date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.93,21.94,21.88,21.94,42300.0,10.3329,10.3376,10.3094,10.3376,42300.0
2005-01-03 10:00:00,21.94,21.95,21.87,21.92,25380.0,10.3376,10.3423,10.3047,10.3282,25380.0
2005-01-03 10:30:00,21.92,21.94,21.89,21.93,21780.0,10.3282,10.3376,10.3141,10.3329,21780.0
2005-01-03 11:00:00,21.94,21.94,21.89,21.91,18360.0,10.3376,10.3376,10.3141,10.3235,18360.0
2005-01-03 11:30:00,21.91,21.93,21.89,21.93,25740.0,10.3235,10.3329,10.3141,10.3329,25740.0
2005-01-03 12:00:00,21.93,21.93,21.91,21.92,14940.0,10.3329,10.3329,10.3235,10.3282,14940.0
2005-01-03 12:30:00,21.92,21.92,21.84,21.9,19980.0,10.3282,10.3282,10.2905,10.3188,19980.0
2005-01-03 13:00:00,21.9,21.92,21.88,21.88,21780.0,10.3188,10.3282,10.3094,10.3094,21780.0
2005-01-03 13:30:00,21.89,21.91,21.87,21.9,27720.0,10.3141,10.3235,10.3047,10.3188,27720.0
2005-01-03 14:00:00,21.91,21.91,21.86,21.87,37080.0,10.3235,10.3235,10.2999,10.3047,37080.0
2005-01-03 14:30:00,21.88,21.89,21.86,21.87,62100.0,10.3094,10.3141,10.2999,10.3047,62100.0
2005-01-03 15:00:00,21.88,21.88,21.83,21.83,32580.0,10.3094,10.3094,10.2858,10.2858,32580.0
2005-01-03 15:30:00,21.86,21.86,21.81,21.81,52920.0,10.2999,10.2999,10.2764,10.2764,52920.0
2005-01-04 09:30:00,21.86,21.91,21.86,21.91,60480.0,10.2999,10.3235,10.2999,10.3235,60480.0
2005-01-04 10:00:00,21.9,21.94,21.86,21.86,26820.0,10.3188,10.3376,10.2999,10.2999,26820.0
2005-01-04 10:30:00,21.83,21.84,21.81,21.83,59220.0,10.2858,10.2905,10.2764,10.2858,59220.0
2005-01-04 11:00:00,21.83,21.84,21.78,21.83,41220.0,10.2858,10.2905,10.2622,10.2858,41220.0
2005-01-04 11:30:00,21.82,21.83,21.79,21.83,11340.0,10.2811,10.2858,10.267,10.2858,11340.0
2005-01-04 12:00:00,21.83,21.83,21.81,21.82,18720.0,10.2858,10.2858,10.2764,10.2811,18720.0
2005-01-04 12:30:00,21.82,21.82,21.75,21.78,28080.0,10.2811,10.2811,10.2481,10.2622,28080.0
2005-01-04 13:00:00,21.78,21.79,21.77,21.77,32040.0,10.2622,10.267,10.2575,10.2575,32040.0
2005-01-04 13:30:00,21.77,21.83,21.76,21.81,24840.0,10.2575,10.2858,10.2528,10.2764,24840.0
2005-01-04 14:00:00,21.81,21.81,21.7,21.71,45540.0,10.2764,10.2764,10.2246,10.2293,45540.0
2005-01-04 14:30:00,21.7,21.72,21.63,21.65,39600.0,10.2246,10.234,10.1916,10.201,39600.0
2005-01-04 15:00:00,21.65,21.69,21.62,21.62,26280.0,10.201,10.2198,10.1869,10.1869,26280.0
2005-01-04 15:30:00,21.62,21.72,21.61,21.63,72360.0,10.1869,10.234,10.1821,10.1916,72360.0
2005-01-05 09:30:00,21.72,21.76,21.72,21.73,53460.0,10.234,10.2528,10.234,10.2387,53460.0
2005-01-05 10:00:00,21.74,21.78,21.73,21.77,41040.0,10.2434,10.2622,10.2387,10.2575,41040.0
2005-01-05 10:30:00,21.75,21.77,21.74,21.74,24840.0,10.2481,10.2575,10.2434,10.2434,24840.0
2005-01-05 11:00:00,21.75,21.8,21.75,21.76,30600.0,10.2481,10.2717,10.2481,10.2528,30600.0
2005-01-05 11:30:00,21.76,21.76,21.73,21.74,5220.0,10.2528,10.2528,10.2387,10.2434,5220.0
2005-01-05 12:00:00,21.74,21.74,21.69,21.69,5400.0,10.2434,10.2434,10.2198,10.2198,5400.0
2005-01-05 12:30:00,21.69,21.72,21.67,21.69,15120.0,10.2198,10.234,10.2104,10.2198,15120.0
2005-01-05 13:00:00,21.69,21.78,21.68,21.78,50220.0,10.2198,10.2622,10.2151,10.2622,50220.0
2005-01-05 13:30:00,21.76,21.77,21.75,21.76,16200.0,10.2528,10.2575,10.2481,10.2528,16200.0
2005-01-05 14:00:00,21.76,21.76,21.69,21.69,16380.0,10.2528,10.2528,10.2198,10.2198,16380.0
2005-01-05 14:30:00,21.7,21.74,21.69,21.72,13140.0,10.2246,10.2434,10.2198,10.234,13140.0
2005-01-05 15:00:00,21.72,21.73,21.71,21.73,32220.0,10.234,10.2387,10.2293,10.2387,32220.0
2005-01-05 15:30:00,21.73,21.73,21.66,21.66,41040.0,10.2387,10.2387,10.2057,10.2057,41040.0
2005-01-06 09:30:00,21.46,21.53,21.46,21.51,68040.0,10.1115,10.1445,10.1115,10.135,68040.0
2005-01-06 10:00:00,21.51,21.51,21.43,21.44,44280.0,10.135,10.135,10.0973,10.102,44280.0
2005-01-06 10:30:00,21.44,21.46,21.43,21.44,69480.0,10.102,10.1115,10.0973,10.102,69480.0
2005-01-06 11:00:00,21.44,21.49,21.43,21.47,78300.0,10.102,10.1256,10.0973,10.1162,78300.0
2005-01-06 11:30:00,21.47,21.53,21.47,21.47,17280.0,10.1162,10.1445,10.1162,10.1162,17280.0
2005-01-06 12:00:00,21.45,21.48,21.43,21.46,40860.0,10.1068,10.1209,10.0973,10.1115,40860.0
2005-01-06 12:30:00,21.46,21.47,21.41,21.41,38520.0,10.1115,10.1162,10.0879,10.0879,38520.0
2005-01-06 13:00:00,21.41,21.48,21.41,21.47,36540.0,10.0879,10.1209,10.0879,10.1162,36540.0
2005-01-06 13:30:00,21.46,21.48,21.44,21.47,42840.0,10.1115,10.1209,10.102,10.1162,42840.0
2005-01-06 14:00:00,21.47,21.48,21.47,21.47,25560.0,10.1162,10.1209,10.1162,10.1162,25560.0
2005-01-06 14:30:00,21.47,21.49,21.46,21.46,17460.0,10.1162,10.1256,10.1115,10.1115,17460.0
2005-01-06 15:00:00,21.46,21.48,21.46,21.48,48780.0,10.1115,10.1209,10.1115,10.1209,48780.0
2005-01-06 15:30:00,21.49,21.52,21.48,21.51,52020.0,10.1256,10.1397,10.1209,10.135,52020.0
2005-01-07 09:30:00,21.54,21.54,21.47,21.48,14940.0,10.1492,10.1492,10.1162,10.1209,14940.0
2005-01-07 10:00:00,21.48,21.48,21.29,21.29,38880.0,10.1209,10.1209,10.0314,10.0314,38880.0
2005-01-07 10:30:00,21.32,21.33,21.23,21.23,30780.0,10.0455,10.0502,10.0031,10.0031,30780.0
2005-01-07 11:00:00,21.23,21.34,21.23,21.34,38160.0,10.0031,10.0549,10.0031,10.0549,38160.0
2005-01-07 11:30:00,21.34,21.39,21.33,21.37,14040.0,10.0549,10.0785,10.0502,10.0691,14040.0
2005-01-07 12:00:00,21.37,21.38,21.28,21.34,16200.0,10.0691,10.0738,10.0267,10.0549,16200.0
2005-01-07 12:30:00,21.34,21.36,21.31,21.32,11700.0,10.0549,10.0644,10.0408,10.0455,11700.0
2005-01-07 13:00:00,21.32,21.34,21.32,21.33,14400.0,10.0455,10.0549,10.0455,10.0502,14400.0
2005-01-07 13:30:00,21.33,21.36,21.31,21.32,51480.0,10.0502,10.0644,10.0408,10.0455,51480.0
2005-01-07 14:00:00,21.34,21.36,21.32,21.32,29160.0,10.0549,10.0644,10.0455,10.0455,29160.0
2005-01-07 14:30:00,21.32,21.34,21.29,21.31,32760.0,10.0455,10.0549,10.0314,10.0408,32760.0
2005-01-07 15:00:00,21.31,21.32,21.3,21.32,39960.0,10.0408,10.0455,10.0361,10.0455,39960.0
2005-01-07 15:30:00,21.32,21.32,21.31,21.32,29160.0,10.0455,10.0455,10.0408,10.0455,29160.0
2005-01-10 09:30:00,21.24,21.27,21.24,21.24,26100.0,10.0078,10.0219,10.0078,10.0078,26100.0
2005-01-10 10:00:00,21.23,21.25,21.21,21.25,29880.0,10.0031,10.0125,9.9937,10.0125,29880.0
2005-01-10 10:30:00,21.25,21.25,21.24,21.25,23040.0,10.0125,10.0125,10.0078,10.0125,23040.0
2005-01-10 11:00:00,21.25,21.27,21.23,21.23,16380.0,10.0125,10.0219,10.0031,10.0031,16380.0
2005-01-10 11:30:00,21.24,21.28,21.23,21.24,14940.0,10.0078,10.0267,10.0031,10.0078,14940.0
2005-01-10 12:00:00,21.24,21.27,21.24,21.26,17640.0,10.0078,10.0219,10.0078,10.0172,17640.0
2005-01-10 12:30:00,21.26,21.28,21.26,21.27,8100.0,10.0172,10.0267,10.0172,10.0219,8100.0
2005-01-10 13:00:00,21.27,21.29,21.25,21.29,13680.0,10.0219,10.0314,10.0125,10.0314,13680.0
2005-01-10 13:30:00,21.29,21.32,21.29,21.32,7560.0,10.0314,10.0455,10.0314,10.0455,7560.0
2005-01-10 14:00:00,21.32,21.32,21.31,21.32,10800.0,10.0455,10.0455,10.0408,10.0455,10800.0
2005-01-10 14:30:00,21.32,21.32,21.31,21.31,13500.0,10.0455,10.0455,10.0408,10.0408,13500.0
2005-01-10 15:00:00,21.31,21.31,21.27,21.28,19980.0,10.0408,10.0408,10.0219,10.0267,19980.0
2005-01-10 15:30:00,21.28,21.28,21.26,21.27,19260.0,10.0267,10.0267,10.0172,10.0219,19260.0
2005-01-11 09:30:00,21.28,21.32,21.28,21.3,34740.0,10.0267,10.0455,10.0267,10.0361,34740.0
2005-01-11 10:00:00,21.29,21.31,21.28,21.29,25200.0,10.0314,10.0408,10.0267,10.0314,25200.0
2005-01-11 10:30:00,21.31,21.31,21.27,21.3,27360.0,10.0408,10.0408,10.0219,10.0361,27360.0
2005-01-11 11:00:00,21.31,21.33,21.29,21.33,37260.0,10.0408,10.0502,10.0314,10.0502,37260.0
2005-01-11 11:30:00,21.33,21.37,21.33,21.33,12600.0,10.0502,10.0691,10.0502,10.0502,12600.0
2005-01-11 12:00:00,21.36,21.36,21.29,21.29,2700.0,10.0644,10.0644,10.0314,10.0314,2700.0
2005-01-11 12:30:00,21.32,21.32,21.29,21.29,47700.0,10.0455,10.0455,10.0314,10.0314,47700.0
2005-01-11 13:00:00,21.29,21.33,21.28,21.32,40140.0,10.0314,10.0502,10.0267,10.0455,40140.0
2005-01-11 13:30:00,21.31,21.32,21.31,21.31,13500.0,10.0408,10.0455,10.0408,10.0408,13500.0
2005-01-11 14:00:00,21.31,21.32,21.31,21.31,21600.0,10.0408,10.0455,10.0408,10.0408,21600.0
2005-01-11 14:30:00,21.31,21.31,21.28,21.31,36180.0,10.0408,10.0408,10.0267,10.0408,36180.0
2005-01-11 15:00:00,21.31,21.33,21.3,21.32,14940.0,10.0408,10.0502,10.0361,10.0455,14940.0
2005-01-11 15:30:00,21.33,21.34,21.32,21.34,39420.0,10.0502,10.0549,10.0455,10.0549,39420.0
2005-01-12 09:30:00,21.41,21.43,21.4,21.43,33300.0,10.0879,10.0973,10.0832,10.0973,33300.0
2005-01-12 10:00:00,21.42,21.45,21.41,21.42,33480.0,10.0926,10.1068,10.0879,10.0926,33480.0
2005-01-12 10:30:00,21.43,21.43,21.31,21.34,37980.0,10.0973,10.0973,10.0408,10.0549,37980.0
2005-01-12 11:00:00,21.33,21.34,21.31,21.32,18360.0,10.0502,10.0549,10.0408,10.0455,18360.0
2005-01-12 11:30:00,21.31,21.36,21.29,21.34,17100.0,10.0408,10.0644,10.0314,10.0549,17100.0
2005-01-12 12:00:00,21.36,21.39,21.33,21.39,10980.0,10.0644,10.0785,10.0502,10.0785,10980.0
2005-01-12 12:30:00,21.39,21.39,21.35,21.36,5400.0,10.0785,10.0785,10.0596,10.0644,5400.0
2005-01-12 13:00:00,21.35,21.37,21.33,21.36,4500.0,10.0596,10.0691,10.0502,10.0644,4500.0
2005-01-12 13:30:00,21.36,21.36,21.29,21.34,12420.0,10.0644,10.0644,10.0314,10.0549,12420.0
2005-01-12 14:00:00,21.34,21.36,21.32,21.35,5940.0,10.0549,10.0644,10.0455,10.0596,5940.0
2005-01-12 14:30:00,21.36,21.41,21.33,21.36,14760.0,10.0644,10.0879,10.0502,10.0644,14760.0
2005-01-12 15:00:00,21.38,21.39,21.36,21.38,15660.0,10.0738,10.0785,10.0644,10.0738,15660.0
2005-01-12 15:30:00,21.38,21.41,21.38,21.4,18000.0,10.0738,10.0879,10.0738,10.0832,18000.0
2005-01-13 09:30:00,21.25,21.32,21.25,21.32,12240.0,10.0125,10.0455,10.0125,10.0455,12240.0
2005-01-13 10:00:00,21.31,21.31,21.28,21.29,5940.0,10.0408,10.0408,10.0267,10.0314,5940.0
2005-01-13 10:30:00,21.29,21.3,21.26,21.26,8820.0,10.0314,10.0361,10.0172,10.0172,8820.0
2005-01-13 11:00:00,21.26,21.29,21.26,21.28,14040.0,10.0172,10.0314,10.0172,10.0267,14040.0
2005-01-13 11:30:00,21.29,21.3,21.27,21.27,2880.0,10.0314,10.0361,10.0219,10.0219,2880.0
2005-01-13 12:00:00,21.27,21.29,21.26,21.27,7380.0,10.0219,10.0314,10.0172,10.0219,7380.0
2005-01-13 12:30:00,21.26,21.33,21.25,21.3,24660.0,10.0172,10.0502,10.0125,10.0361,24660.0
2005-01-13 13:00:00,21.3,21.34,21.3,21.33,39420.0,10.0361,10.0549,10.0361,10.0502,39420.0
2005-01-13 13:30:00,21.33,21.33,21.26,21.29,5760.0,10.0502,10.0502,10.0172,10.0314,5760.0
2005-01-13 14:00:00,21.28,21.29,21.26,21.26,11880.0,10.0267,10.0314,10.0172,10.0172,11880.0
2005-01-13 14:30:00,21.26,21.27,21.22,21.23,22860.0,10.0172,10.0219,9.9984,10.0031,22860.0
2005-01-13 15:00:00,21.23,21.26,21.21,21.21,11520.0,10.0031,10.0172,9.9937,9.9937,11520.0
2005-01-13 15:30:00,21.2,21.2,21.13,21.18,14760.0,9.989,9.989,9.956,9.9795,14760.0
2005-01-14 09:30:00,21.25,21.26,21.23,21.26,16020.0,10.0125,10.0172,10.0031,10.0172,16020.0
2005-01-14 10:00:00,21.25,21.29,21.25,21.29,7740.0,10.0125,10.0314,10.0125,10.0314,7740.0
2005-01-14 10:30:00,21.31,21.31,21.26,21.26,25560.0,10.0408,10.0408,10.0172,10.0172,25560.0
2005-01-14 11:00:00,21.28,21.28,21.22,21.23,4500.0,10.0267,10.0267,9.9984,10.0031,4500.0
2005-01-14 11:30:00,21.23,21.26,21.23,21.23,10980.0,10.0031,10.0172,10.0031,10.0031,10980.0
2005-01-14 12:00:00,21.23,21.29,21.22,21.29,12240.0,10.0031,10.0314,9.9984,10.0314,12240.0
2005-01-14 12:30:00,21.26,21.28,21.23,21.26,12780.0,10.0172,10.0267,10.0031,10.0172,12780.0
2005-01-14 13:00:00,21.27,21.29,21.23,21.28,5220.0,10.0219,10.0314,10.0031,10.0267,5220.0
2005-01-14 13:30:00,21.28,21.28,21.23,21.24,9180.0,10.0267,10.0267,10.0031,10.0078,9180.0
2005-01-14 14:00:00,21.23,21.28,21.21,21.26,21060.0,10.0031,10.0267,9.9937,10.0172,21060.0
2005-01-14 14:30:00,21.26,21.27,21.23,21.26,14940.0,10.0172,10.0219,10.0031,10.0172,14940.0
2005-01-14 15:00:00,21.26,21.27,21.24,21.24,21420.0,10.0172,10.0219,10.0078,10.0078,21420.0
2005-01-14 15:30:00,21.26,21.28,21.24,21.26,5220.0,10.0172,10.0267,10.0078,10.0172,5220.0
2005-01-18 09:30:00,20.52,20.58,20.48,20.54,195120.0,9.6686,9.6968,9.6497,9.678,195120.0
2005-01-18 10:00:00,20.54,20.57,20.48,20.54,210960.0,9.678,9.6921,9.6497,9.678,210960.0
2005-01-18 10:30:00,20.55,20.67,20.55,20.65,234360.0,9.6827,9.7392,9.6827,9.7298,234360.0
2005-01-18 11:00:00,20.67,20.72,20.67,20.7,111420.0,9.7392,9.7628,9.7392,9.7534,111420.0
2005-01-18 11:30:00,20.7,20.77,20.67,20.76,73080.0,9.7534,9.7864,9.7392,9.7816,73080.0
2005-01-18 12:00:00,20.75,20.76,20.7,20.71,50940.0,9.7769,9.7816,9.7534,9.7581,50940.0
2005-01-18 12:30:00,20.71,20.74,20.7,20.74,20160.0,9.7581,9.7722,9.7534,9.7722,20160.0
2005-01-18 13:00:00,20.74,20.76,20.74,20.76,27900.0,9.7722,9.7816,9.7722,9.7816,27900.0
2005-01-18 13:30:00,20.76,20.83,20.75,20.81,25920.0,9.7816,9.8146,9.7769,9.8052,25920.0
2005-01-18 14:00:00,20.81,20.83,20.78,20.78,57960.0,9.8052,9.8146,9.7911,9.7911,57960.0
2005-01-18 14:30:00,20.78,20.79,20.74,20.75,33120.0,9.7911,9.7958,9.7722,9.7769,33120.0
2005-01-18 15:00:00,20.76,20.76,20.72,20.76,40140.0,9.7816,9.7816,9.7628,9.7816,40140.0
2005-01-18 15:30:00,20.76,20.79,20.72,20.78,43200.0,9.7816,9.7958,9.7628,9.7911,43200.0
2005-01-19 09:30:00,20.73,20.73,20.68,20.71,23760.0,9.7675,9.7675,9.744,9.7581,23760.0
2005-01-19 10:00:00,20.72,20.72,20.63,20.64,31320.0,9.7628,9.7628,9.7204,9.7251,31320.0
2005-01-19 10:30:00,20.65,20.65,20.62,20.64,24300.0,9.7298,9.7298,9.7157,9.7251,24300.0
2005-01-19 11:00:00,20.63,20.65,20.61,20.64,20520.0,9.7204,9.7298,9.711,9.7251,20520.0
2005-01-19 11:30:00,20.66,20.66,20.59,20.63,19260.0,9.7345,9.7345,9.7015,9.7204,19260.0
2005-01-19 12:00:00,20.63,20.63,20.56,20.58,22860.0,9.7204,9.7204,9.6874,9.6968,22860.0
2005-01-19 12:30:00,20.6,20.63,20.6,20.62,10800.0,9.7063,9.7204,9.7063,9.7157,10800.0
2005-01-19 13:00:00,20.63,20.63,20.56,20.6,16200.0,9.7204,9.7204,9.6874,9.7063,16200.0
2005-01-19 13:30:00,20.6,20.62,20.55,20.56,11880.0,9.7063,9.7157,9.6827,9.6874,11880.0
2005-01-19 14:00:00,20.56,20.57,20.55,20.56,21240.0,9.6874,9.6921,9.6827,9.6874,21240.0
2005-01-19 14:30:00,20.56,20.57,20.54,20.57,36000.0,9.6874,9.6921,9.678,9.6921,36000.0
2005-01-19 15:00:00,20.57,20.59,20.51,20.51,41220.0,9.6921,9.7015,9.6639,9.6639,41220.0
2005-01-19 15:30:00,20.51,20.53,20.49,20.51,36540.0,9.6639,9.6733,9.6544,9.6639,36540.0
2005-01-20 09:30:00,20.31,20.36,20.31,20.36,104760.0,9.5696,9.5932,9.5696,9.5932,104760.0
2005-01-20 10:00:00,20.36,20.41,20.34,20.34,46080.0,9.5932,9.6167,9.5838,9.5838,46080.0
2005-01-20 10:30:00,20.35,20.39,20.34,20.39,34200.0,9.5885,9.6073,9.5838,9.6073,34200.0
2005-01-20 11:00:00,20.39,20.41,20.37,20.41,23220.0,9.6073,9.6167,9.5979,9.6167,23220.0
2005-01-20 11:30:00,20.41,20.44,20.39,20.44,43020.0,9.6167,9.6309,9.6073,9.6309,43020.0
2005-01-20 12:00:00,20.42,20.56,20.41,20.56,65160.0,9.6214,9.6874,9.6167,9.6874,65160.0
2005-01-20 12:30:00,20.58,20.6,20.57,20.57,35280.0,9.6968,9.7063,9.6921,9.6921,35280.0
2005-01-20 13:00:00,20.57,20.58,20.5,20.51,54540.0,9.6921,9.6968,9.6591,9.6639,54540.0
2005-01-20 13:30:00,20.51,20.51,20.48,20.49,30060.0,9.6639,9.6639,9.6497,9.6544,30060.0
2005-01-20 14:00:00,20.5,20.53,20.49,20.52,56340.0,9.6591,9.6733,9.6544,9.6686,56340.0
2005-01-20 14:30:00,20.52,20.58,20.52,20.57,49860.0,9.6686,9.6968,9.6686,9.6921,49860.0
2005-01-20 15:00:00,20.58,20.65,20.56,20.61,72900.0,9.6968,9.7298,9.6874,9.711,72900.0
2005-01-20 15:30:00,20.6,20.61,20.54,20.55,55620.0,9.7063,9.711,9.678,9.6827,55620.0
2005-01-21 09:30:00,20.52,20.52,20.48,20.51,38340.0,9.6686,9.6686,9.6497,9.6639,38340.0
2005-01-21 10:00:00,20.51,20.53,20.51,20.53,16920.0,9.6639,9.6733,9.6639,9.6733,16920.0
2005-01-21 10:30:00,20.53,20.54,20.52,20.52,60120.0,9.6733,9.678,9.6686,9.6686,60120.0
2005-01-21 11:00:00,20.52,20.56,20.52,20.56,35820.0,9.6686,9.6874,9.6686,9.6874,35820.0
2005-01-21 11:30:00,20.55,20.59,20.55,20.57,8280.0,9.6827,9.7015,9.6827,9.6921,8280.0
2005-01-21 12:00:00,20.57,20.57,20.54,20.56,13680.0,9.6921,9.6921,9.678,9.6874,13680.0
2005-01-21 12:30:00,20.56,20.58,20.56,20.58,9540.0,9.6874,9.6968,9.6874,9.6968,9540.0
2005-01-21 13:00:00,20.57,20.58,20.55,20.55,9360.0,9.6921,9.6968,9.6827,9.6827,9360.0
2005-01-21 13:30:00,20.55,20.55,20.53,20.55,42660.0,9.6827,9.6827,9.6733,9.6827,42660.0
2005-01-21 14:00:00,20.56,20.57,20.54,20.55,20880.0,9.6874,9.6921,9.678,9.6827,20880.0
2005-01-21 14:30:00,20.56,20.56,20.53,20.53,25020.0,9.6874,9.6874,9.6733,9.6733,25020.0
2005-01-21 15:00:00,20.53,20.55,20.52,20.54,53280.0,9.6733,9.6827,9.6686,9.678,53280.0
2005-01-21 15:30:00,20.55,20.56,20.53,20.55,80460.0,9.6827,9.6874,9.6733,9.6827,80460.0
2005-01-24 09:30:00,20.51,20.51,20.42,20.43,22500.0,9.6639,9.6639,9.6214,9.6262,22500.0
2005-01-24 10:00:00,20.43,20.46,20.41,20.43,55800.0,9.6262,9.6403,9.6167,9.6262,55800.0
2005-01-24 10:30:00,20.43,20.48,20.43,20.46,29160.0,9.6262,9.6497,9.6262,9.6403,29160.0
2005-01-24 11:00:00,20.46,20.48,20.45,20.45,36180.0,9.6403,9.6497,9.6356,9.6356,36180.0
2005-01-24 11:30:00,20.44,20.47,20.42,20.47,7020.0,9.6309,9.645,9.6214,9.645,7020.0
2005-01-24 12:00:00,20.46,20.48,20.45,20.45,9000.0,9.6403,9.6497,9.6356,9.6356,9000.0
2005-01-24 12:30:00,20.45,20.47,20.45,20.46,6480.0,9.6356,9.645,9.6356,9.6403,6480.0
2005-01-24 13:00:00,20.46,20.48,20.44,20.48,37980.0,9.6403,9.6497,9.6309,9.6497,37980.0
2005-01-24 13:30:00,20.47,20.48,20.44,20.44,30780.0,9.645,9.6497,9.6309,9.6309,30780.0
2005-01-24 14:00:00,20.44,20.45,20.4,20.42,25020.0,9.6309,9.6356,9.612,9.6214,25020.0
2005-01-24 14:30:00,20.42,20.43,20.39,20.4,24120.0,9.6214,9.6262,9.6073,9.612,24120.0
2005-01-24 15:00:00,20.4,20.46,20.37,20.4,34560.0,9.612,9.6403,9.5979,9.612,34560.0
2005-01-24 15:30:00,20.42,20.44,20.34,20.39,67320.0,9.6214,9.6309,9.5838,9.6073,67320.0
2005-01-25 09:30:00,20.47,20.49,20.45,20.49,32040.0,9.645,9.6544,9.6356,9.6544,32040.0
2005-01-25 10:00:00,20.49,20.49,20.43,20.43,15120.0,9.6544,9.6544,9.6262,9.6262,15120.0
2005-01-25 10:30:00,20.41,20.43,20.38,20.39,16020.0,9.6167,9.6262,9.6026,9.6073,16020.0
2005-01-25 11:00:00,20.39,20.39,20.35,20.37,10440.0,9.6073,9.6073,9.5885,9.5979,10440.0
2005-01-25 11:30:00,20.4,20.43,20.36,20.37,9540.0,9.612,9.6262,9.5932,9.5979,9540.0
2005-01-25 12:00:00,20.42,20.42,20.37,20.42,10980.0,9.6214,9.6214,9.5979,9.6214,10980.0
2005-01-25 12:30:00,20.39,20.42,20.34,20.37,8100.0,9.6073,9.6214,9.5838,9.5979,8100.0
2005-01-25 13:00:00,20.37,20.44,20.37,20.41,8280.0,9.5979,9.6309,9.5979,9.6167,8280.0
2005-01-25 13:30:00,20.41,20.42,20.38,20.39,12240.0,9.6167,9.6214,9.6026,9.6073,12240.0
2005-01-25 14:00:00,20.39,20.41,20.31,20.36,31320.0,9.6073,9.6167,9.5696,9.5932,31320.0
2005-01-25 14:30:00,20.32,20.39,20.31,20.38,54360.0,9.5743,9.6073,9.5696,9.6026,54360.0
2005-01-25 15:00:00,20.38,20.39,20.33,20.36,29160.0,9.6026,9.6073,9.579,9.5932,29160.0
2005-01-25 15:30:00,20.36,20.38,20.35,20.36,34020.0,9.5932,9.6026,9.5885,9.5932,34020.0
2005-01-26 09:30:00,20.64,20.68,20.62,20.66,156060.0,9.7251,9.744,9.7157,9.7345,156060.0
2005-01-26 10:00:00,20.66,20.73,20.66,20.69,43020.0,9.7345,9.7675,9.7345,9.7487,43020.0
2005-01-26 10:30:00,20.69,20.73,20.66,20.73,20700.0,9.7487,9.7675,9.7345,9.7675,20700.0
2005-01-26 11:00:00,20.74,20.79,20.72,20.72,35820.0,9.7722,9.7958,9.7628,9.7628,35820.0
2005-01-26 11:30:00,20.73,20.8,20.73,20.75,30420.0,9.7675,9.8005,9.7675,9.7769,30420.0
2005-01-26 12:00:00,20.74,20.81,20.74,20.76,32580.0,9.7722,9.8052,9.7722,9.7816,32580.0
2005-01-26 12:30:00,20.76,20.81,20.74,20.78,33840.0,9.7816,9.8052,9.7722,9.7911,33840.0
2005-01-26 13:00:00,20.78,20.83,20.78,20.78,25200.0,9.7911,9.8146,9.7911,9.7911,25200.0
2005-01-26 13:30:00,20.78,20.79,20.77,20.79,16740.0,9.7911,9.7958,9.7864,9.7958,16740.0
2005-01-26 14:00:00,20.79,20.83,20.77,20.79,22500.0,9.7958,9.8146,9.7864,9.7958,22500.0
2005-01-26 14:30:00,20.79,20.82,20.77,20.81,45180.0,9.7958,9.8099,9.7864,9.8052,45180.0
2005-01-26 15:00:00,20.81,20.83,20.75,20.82,77400.0,9.8052,9.8146,9.7769,9.8099,77400.0
2005-01-26 15:30:00,20.82,20.82,20.79,20.81,31320.0,9.8099,9.8099,9.7958,9.8052,31320.0
2005-01-27 09:30:00,20.74,20.76,20.73,20.74,45360.0,9.7722,9.7816,9.7675,9.7722,45360.0
2005-01-27 10:00:00,20.74,20.76,20.73,20.73,19080.0,9.7722,9.7816,9.7675,9.7675,19080.0
2005-01-27 10:30:00,20.74,20.78,20.74,20.76,13680.0,9.7722,9.7911,9.7722,9.7816,13680.0
2005-01-27 11:00:00,20.76,20.78,20.73,20.77,13860.0,9.7816,9.7911,9.7675,9.7864,13860.0
2005-01-27 11:30:00,20.79,20.83,20.79,20.82,4860.0,9.7958,9.8146,9.7958,9.8099,4860.0
2005-01-27 12:00:00,20.83,20.84,20.81,20.81,30420.0,9.8146,9.8193,9.8052,9.8052,30420.0
2005-01-27 12:30:00,20.81,20.83,20.81,20.81,4500.0,9.8052,9.8146,9.8052,9.8052,4500.0
2005-01-27 13:00:00,20.81,20.81,20.8,20.8,13140.0,9.8052,9.8052,9.8005,9.8005,13140.0
2005-01-27 13:30:00,20.8,20.81,20.77,20.77,23400.0,9.8005,9.8052,9.7864,9.7864,23400.0
2005-01-27 14:00:00,20.78,20.78,20.76,20.76,8280.0,9.7911,9.7911,9.7816,9.7816,8280.0
2005-01-27 14:30:00,20.75,20.78,20.75,20.77,7200.0,9.7769,9.7911,9.7769,9.7864,7200.0
2005-01-27 15:00:00,20.77,20.81,20.71,20.8,35640.0,9.7864,9.8052,9.7581,9.8005,35640.0
2005-01-27 15:30:00,20.8,20.82,20.78,20.81,14040.0,9.8005,9.8099,9.7911,9.8052,14040.0
2005-01-28 09:30:00,21.06,21.08,21.06,21.08,55980.0,9.923,9.9324,9.923,9.9324,55980.0
2005-01-28 10:00:00,21.08,21.08,21.01,21.03,38160.0,9.9324,9.9324,9.8994,9.9089,38160.0
2005-01-28 10:30:00,21.04,21.1,21.04,21.08,66060.0,9.9136,9.9418,9.9136,9.9324,66060.0
2005-01-28 11:00:00,21.08,21.08,21.01,21.03,68760.0,9.9324,9.9324,9.8994,9.9089,68760.0
2005-01-28 11:30:00,21.03,21.11,20.99,21.1,72720.0,9.9089,9.9466,9.89,9.9418,72720.0
2005-01-28 12:00:00,21.1,21.13,21.06,21.07,17280.0,9.9418,9.956,9.923,9.9277,17280.0
2005-01-28 12:30:00,21.1,21.13,21.1,21.13,16200.0,9.9418,9.956,9.9418,9.956,16200.0
2005-01-28 13:00:00,21.13,21.13,21.11,21.13,24120.0,9.956,9.956,9.9466,9.956,24120.0
2005-01-28 13:30:00,21.13,21.13,21.07,21.07,10260.0,9.956,9.956,9.9277,9.9277,10260.0
2005-01-28 14:00:00,21.08,21.12,21.07,21.08,43200.0,9.9324,9.9513,9.9277,9.9324,43200.0
2005-01-28 14:30:00,21.09,21.11,21.08,21.09,16560.0,9.9371,9.9466,9.9324,9.9371,16560.0
2005-01-28 15:00:00,21.09,21.11,21.09,21.09,25020.0,9.9371,9.9466,9.9371,9.9371,25020.0
2005-01-28 15:30:00,21.08,21.13,21.07,21.12,30420.0,9.9324,9.956,9.9277,9.9513,30420.0
2005-01-31 09:30:00,21.42,21.44,21.39,21.4,62640.0,10.0926,10.102,10.0785,10.0832,62640.0
2005-01-31 10:00:00,21.39,21.42,21.33,21.34,57420.0,10.0785,10.0926,10.0502,10.0549,57420.0
2005-01-31 10:30:00,21.33,21.37,21.31,21.34,48060.0,10.0502,10.0691,10.0408,10.0549,48060.0
2005-01-31 11:00:00,21.34,21.36,21.25,21.25,25920.0,10.0549,10.0644,10.0125,10.0125,25920.0
2005-01-31 11:30:00,21.24,21.31,21.24,21.29,18900.0,10.0078,10.0408,10.0078,10.0314,18900.0
2005-01-31 12:00:00,21.28,21.3,21.23,21.28,49680.0,10.0267,10.0361,10.0031,10.0267,49680.0
2005-01-31 12:30:00,21.28,21.29,21.26,21.28,23940.0,10.0267,10.0314,10.0172,10.0267,23940.0
2005-01-31 13:00:00,21.28,21.29,21.27,21.28,28080.0,10.0267,10.0314,10.0219,10.0267,28080.0
2005-01-31 13:30:00,21.28,21.33,21.26,21.26,23220.0,10.0267,10.0502,10.0172,10.0172,23220.0
2005-01-31 14:00:00,21.26,21.3,21.26,21.27,29700.0,10.0172,10.0361,10.0172,10.0219,29700.0
2005-01-31 14:30:00,21.26,21.32,21.26,21.28,22500.0,10.0172,10.0455,10.0172,10.0267,22500.0
2005-01-31 15:00:00,21.28,21.31,21.24,21.27,27000.0,10.0267,10.0408,10.0078,10.0219,27000.0
2005-01-31 15:30:00,21.27,21.32,21.23,21.28,36540.0,10.0219,10.0455,10.0031,10.0267,36540.0
2005-02-01 09:30:00,21.19,21.26,21.19,21.25,54540.0,9.9843,10.0172,9.9843,10.0125,54540.0
2005-02-01 10:00:00,21.24,21.28,21.24,21.28,11700.0,10.0078,10.0267,10.0078,10.0267,11700.0
2005-02-01 10:30:00,21.29,21.34,21.28,21.29,22680.0,10.0314,10.0549,10.0267,10.0314,22680.0
2005-02-01 11:00:00,21.29,21.35,21.29,21.32,38700.0,10.0314,10.0596,10.0314,10.0455,38700.0
2005-02-01 11:30:00,21.34,21.38,21.32,21.37,13680.0,10.0549,10.0738,10.0455,10.0691,13680.0
2005-02-01 12:00:00,21.38,21.42,21.38,21.39,15120.0,10.0738,10.0926,10.0738,10.0785,15120.0
2005-02-01 12:30:00,21.39,21.41,21.39,21.4,5760.0,10.0785,10.0879,10.0785,10.0832,5760.0
2005-02-01 13:00:00,21.4,21.5,21.39,21.43,59220.0,10.0832,10.1303,10.0785,10.0973,59220.0
2005-02-01 13:30:00,21.42,21.46,21.42,21.44,5220.0,10.0926,10.1115,10.0926,10.102,5220.0
2005-02-01 14:00:00,21.44,21.49,21.44,21.44,31500.0,10.102,10.1256,10.102,10.102,31500.0
2005-02-01 14:30:00,21.43,21.48,21.43,21.43,70740.0,10.0973,10.1209,10.0973,10.0973,70740.0
2005-02-01 15:00:00,21.44,21.45,21.39,21.41,98280.0,10.102,10.1068,10.0785,10.0879,98280.0
2005-02-01 15:30:00,21.42,21.44,21.39,21.4,78660.0,10.0926,10.102,10.0785,10.0832,78660.0
2005-02-02 09:30:00,22.07,22.08,21.99,22.03,235800.0,10.3989,10.4036,10.3612,10.38,235800.0
2005-02-02 10:00:00,22.03,22.04,22.01,22.03,149400.0,10.38,10.3848,10.3706,10.38,149400.0
2005-02-02 10:30:00,22.03,22.09,22.03,22.06,107280.0,10.38,10.4083,10.38,10.3942,107280.0
2005-02-02 11:00:00,22.06,22.08,22.02,22.04,63180.0,10.3942,10.4036,10.3753,10.3848,63180.0
2005-02-02 11:30:00,22.04,22.08,22.0,22.08,95580.0,10.3848,10.4036,10.3659,10.4036,95580.0
2005-02-02 12:00:00,22.09,22.09,22.05,22.06,25380.0,10.4083,10.4083,10.3895,10.3942,25380.0
2005-02-02 12:30:00,22.06,22.07,22.04,22.07,29160.0,10.3942,10.3989,10.3848,10.3989,29160.0
2005-02-02 13:00:00,22.06,22.09,22.06,22.07,16740.0,10.3942,10.4083,10.3942,10.3989,16740.0
2005-02-02 13:30:00,22.07,22.08,22.06,22.07,19620.0,10.3989,10.4036,10.3942,10.3989,19620.0
2005-02-02 14:00:00,22.06,22.07,22.03,22.05,45180.0,10.3942,10.3989,10.38,10.3895,45180.0
2005-02-02 14:30:00,22.06,22.07,22.03,22.07,44820.0,10.3942,10.3989,10.38,10.3989,44820.0
2005-02-02 15:00:00,22.07,22.1,22.06,22.09,102060.0,10.3989,10.413,10.3942,10.4083,102060.0
2005-02-02 15:30:00,22.08,22.16,22.08,22.16,113940.0,10.4036,10.4413,10.4036,10.4413,113940.0
2005-02-03 09:30:00,22.01,22.04,21.98,22.03,99000.0,10.3706,10.3848,10.3565,10.38,99000.0
2005-02-03 10:00:00,22.03,22.04,21.99,22.03,59220.0,10.38,10.3848,10.3612,10.38,59220.0
2005-02-03 10:30:00,22.04,22.04,22.0,22.03,27720.0,10.3848,10.3848,10.3659,10.38,27720.0
2005-02-03 11:00:00,22.03,22.08,22.03,22.05,640440.0,10.38,10.4036,10.38,10.3895,640440.0
2005-02-03 11:30:00,22.06,22.09,22.06,22.09,191700.0,10.3942,10.4083,10.3942,10.4083,191700.0
2005-02-03 12:00:00,22.09,22.1,22.07,22.08,11700.0,10.4083,10.413,10.3989,10.4036,11700.0
2005-02-03 12:30:00,22.09,22.11,22.07,22.11,29880.0,10.4083,10.4177,10.3989,10.4177,29880.0
2005-02-03 13:00:00,22.11,22.11,22.08,22.09,67860.0,10.4177,10.4177,10.4036,10.4083,67860.0
2005-02-03 13:30:00,22.09,22.11,22.08,22.11,26460.0,10.4083,10.4177,10.4036,10.4177,26460.0
2005-02-03 14:00:00,22.11,22.12,22.11,22.12,19080.0,10.4177,10.4224,10.4177,10.4224,19080.0
2005-02-03 14:30:00,22.11,22.13,22.11,22.11,29700.0,10.4177,10.4272,10.4177,10.4177,29700.0
2005-02-03 15:00:00,22.11,22.15,22.11,22.14,139860.0,10.4177,10.4366,10.4177,10.4319,139860.0
2005-02-03 15:30:00,22.14,22.15,22.13,22.14,73980.0,10.4319,10.4366,10.4272,10.4319,73980.0
2005-02-04 09:30:00,21.91,21.94,21.91,21.91,82080.0,10.3235,10.3376,10.3235,10.3235,82080.0
2005-02-04 10:00:00,21.91,21.95,21.91,21.95,28440.0,10.3235,10.3423,10.3235,10.3423,28440.0
2005-02-04 10:30:00,21.95,21.95,21.92,21.93,42840.0,10.3423,10.3423,10.3282,10.3329,42840.0
2005-02-04 11:00:00,21.93,21.94,21.91,21.91,40320.0,10.3329,10.3376,10.3235,10.3235,40320.0
2005-02-04 11:30:00,21.91,21.94,21.91,21.92,8820.0,10.3235,10.3376,10.3235,10.3282,8820.0
2005-02-04 12:00:00,21.91,21.92,21.87,21.88,26460.0,10.3235,10.3282,10.3047,10.3094,26460.0
2005-02-04 12:30:00,21.88,21.9,21.86,21.89,18000.0,10.3094,10.3188,10.2999,10.3141,18000.0
2005-02-04 13:00:00,21.89,21.89,21.84,21.84,9900.0,10.3141,10.3141,10.2905,10.2905,9900.0
2005-02-04 13:30:00,21.85,21.88,21.84,21.88,21600.0,10.2952,10.3094,10.2905,10.3094,21600.0
2005-02-04 14:00:00,21.87,21.88,21.86,21.87,23220.0,10.3047,10.3094,10.2999,10.3047,23220.0
2005-02-04 14:30:00,21.87,21.88,21.86,21.86,22320.0,10.3047,10.3094,10.2999,10.2999,22320.0
2005-02-04 15:00:00,21.86,21.88,21.84,21.88,41040.0,10.2999,10.3094,10.2905,10.3094,41040.0
2005-02-04 15:30:00,21.88,21.91,21.88,21.91,24660.0,10.3094,10.3235,10.3094,10.3235,24660.0
2005-02-07 09:30:00,21.81,21.83,21.77,21.81,32040.0,10.2764,10.2858,10.2575,10.2764,32040.0
2005-02-07 10:00:00,21.82,21.84,21.79,21.84,28800.0,10.2811,10.2905,10.267,10.2905,28800.0
2005-02-07 10:30:00,21.84,21.85,21.82,21.85,13680.0,10.2905,10.2952,10.2811,10.2952,13680.0
2005-02-07 11:00:00,21.84,21.88,21.84,21.87,32040.0,10.2905,10.3094,10.2905,10.3047,32040.0
2005-02-07 11:30:00,21.87,21.87,21.78,21.78,40320.0,10.3047,10.3047,10.2622,10.2622,40320.0
2005-02-07 12:00:00,21.82,21.82,21.78,21.81,16920.0,10.2811,10.2811,10.2622,10.2764,16920.0
2005-02-07 12:30:00,21.8,21.81,21.73,21.76,17820.0,10.2717,10.2764,10.2387,10.2528,17820.0
2005-02-07 13:00:00,21.76,21.79,21.74,21.76,15840.0,10.2528,10.267,10.2434,10.2528,15840.0
2005-02-07 13:30:00,21.75,21.79,21.72,21.77,15840.0,10.2481,10.267,10.234,10.2575,15840.0
2005-02-07 14:00:00,21.76,21.77,21.75,21.77,18000.0,10.2528,10.2575,10.2481,10.2575,18000.0
2005-02-07 14:30:00,21.77,21.78,21.76,21.77,29520.0,10.2575,10.2622,10.2528,10.2575,29520.0
2005-02-07 15:00:00,21.77,21.8,21.76,21.77,37440.0,10.2575,10.2717,10.2528,10.2575,37440.0
2005-02-07 15:30:00,21.77,21.77,21.75,21.77,54180.0,10.2575,10.2575,10.2481,10.2575,54180.0
2005-02-08 09:30:00,21.52,21.54,21.49,21.54,83160.0,10.1397,10.1492,10.1256,10.1492,83160.0
2005-02-08 10:00:00,21.54,21.57,21.54,21.57,203580.0,10.1492,10.1633,10.1492,10.1633,203580.0
2005-02-08 10:30:00,21.57,21.59,21.56,21.58,108360.0,10.1633,10.1727,10.1586,10.168,108360.0
2005-02-08 11:00:00,21.58,21.64,21.56,21.62,183780.0,10.168,10.1963,10.1586,10.1869,183780.0
2005-02-08 11:30:00,21.64,21.68,21.6,21.6,16380.0,10.1963,10.2151,10.1774,10.1774,16380.0
2005-02-08 12:00:00,21.62,21.65,21.61,21.63,38340.0,10.1869,10.201,10.1821,10.1916,38340.0
2005-02-08 12:30:00,21.62,21.64,21.59,21.62,23400.0,10.1869,10.1963,10.1727,10.1869,23400.0
2005-02-08 13:00:00,21.64,21.67,21.63,21.67,16560.0,10.1963,10.2104,10.1916,10.2104,16560.0
2005-02-08 13:30:00,21.67,21.68,21.67,21.67,33120.0,10.2104,10.2151,10.2104,10.2104,33120.0
2005-02-08 14:00:00,21.67,21.68,21.64,21.68,16200.0,10.2104,10.2151,10.1963,10.2151,16200.0
2005-02-08 14:30:00,21.67,21.68,21.65,21.65,14040.0,10.2104,10.2151,10.201,10.201,14040.0
2005-02-08 15:00:00,21.65,21.68,21.62,21.67,25740.0,10.201,10.2151,10.1869,10.2104,25740.0
2005-02-08 15:30:00,21.67,21.67,21.61,21.62,19260.0,10.2104,10.2104,10.1821,10.1869,19260.0
2005-02-09 09:30:00,21.54,21.54,21.51,21.51,16740.0,10.1492,10.1492,10.135,10.135,16740.0
2005-02-09 10:00:00,21.5,21.52,21.47,21.5,33660.0,10.1303,10.1397,10.1162,10.1303,33660.0
2005-02-09 10:30:00,21.52,21.53,21.48,21.48,27900.0,10.1397,10.1445,10.1209,10.1209,27900.0
2005-02-09 11:00:00,21.48,21.48,21.41,21.41,30420.0,10.1209,10.1209,10.0879,10.0879,30420.0
2005-02-09 11:30:00,21.41,21.49,21.41,21.44,11520.0,10.0879,10.1256,10.0879,10.102,11520.0
2005-02-09 12:00:00,21.47,21.56,21.47,21.55,9540.0,10.1162,10.1586,10.1162,10.1539,9540.0
2005-02-09 12:30:00,21.56,21.58,21.54,21.56,19440.0,10.1586,10.168,10.1492,10.1586,19440.0
2005-02-09 13:00:00,21.55,21.55,21.5,21.52,14400.0,10.1539,10.1539,10.1303,10.1397,14400.0
2005-02-09 13:30:00,21.52,21.56,21.51,21.53,11160.0,10.1397,10.1586,10.135,10.1445,11160.0
2005-02-09 14:00:00,21.56,21.57,21.51,21.51,17100.0,10.1586,10.1633,10.135,10.135,17100.0
2005-02-09 14:30:00,21.51,21.56,21.51,21.53,22140.0,10.135,10.1586,10.135,10.1445,22140.0
2005-02-09 15:00:00,21.52,21.54,21.51,21.54,25560.0,10.1397,10.1492,10.135,10.1492,25560.0
2005-02-09 15:30:00,21.54,21.61,21.53,21.53,97740.0,10.1492,10.1821,10.1445,10.1445,97740.0
2005-02-10 09:30:00,21.22,21.3,21.21,21.29,109080.0,9.9984,10.0361,9.9937,10.0314,109080.0
2005-02-10 10:00:00,21.31,21.41,21.29,21.38,64080.0,10.0408,10.0879,10.0314,10.0738,64080.0
2005-02-10 10:30:00,21.38,21.53,21.38,21.53,56160.0,10.0738,10.1445,10.0738,10.1445,56160.0
2005-02-10 11:00:00,21.53,21.54,21.47,21.54,27000.0,10.1445,10.1492,10.1162,10.1492,27000.0
2005-02-10 11:30:00,21.57,21.57,21.53,21.53,10980.0,10.1633,10.1633,10.1445,10.1445,10980.0
2005-02-10 12:00:00,21.53,21.55,21.53,21.53,5760.0,10.1445,10.1539,10.1445,10.1445,5760.0
2005-02-10 12:30:00,21.53,21.61,21.53,21.61,12780.0,10.1445,10.1821,10.1445,10.1821,12780.0
2005-02-10 13:00:00,21.61,21.62,21.56,21.56,86760.0,10.1821,10.1869,10.1586,10.1586,86760.0
2005-02-10 13:30:00,21.56,21.58,21.56,21.57,35640.0,10.1586,10.168,10.1586,10.1633,35640.0
2005-02-10 14:00:00,21.57,21.59,21.57,21.58,14580.0,10.1633,10.1727,10.1633,10.168,14580.0
2005-02-10 14:30:00,21.58,21.59,21.56,21.57,29160.0,10.168,10.1727,10.1586,10.1633,29160.0
2005-02-10 15:00:00,21.56,21.57,21.55,21.56,21240.0,10.1586,10.1633,10.1539,10.1586,21240.0
2005-02-10 15:30:00,21.57,21.58,21.56,21.57,14580.0,10.1633,10.168,10.1586,10.1633,14580.0
2005-02-11 09:30:00,21.33,21.35,21.31,21.32,149040.0,10.0502,10.0596,10.0408,10.0455,149040.0
2005-02-11 10:00:00,21.32,21.36,21.24,21.29,110880.0,10.0455,10.0644,10.0078,10.0314,110880.0
2005-02-11 10:30:00,21.29,21.33,21.26,21.33,68760.0,10.0314,10.0502,10.0172,10.0502,68760.0
2005-02-11 11:00:00,21.33,21.52,21.33,21.5,52740.0,10.0502,10.1397,10.0502,10.1303,52740.0
2005-02-11 11:30:00,21.51,21.53,21.43,21.43,24120.0,10.135,10.1445,10.0973,10.0973,24120.0
2005-02-11 12:00:00,21.47,21.5,21.45,21.49,14220.0,10.1162,10.1303,10.1068,10.1256,14220.0
2005-02-11 12:30:00,21.49,21.52,21.49,21.51,17820.0,10.1256,10.1397,10.1256,10.135,17820.0
2005-02-11 13:00:00,21.5,21.54,21.5,21.53,50940.0,10.1303,10.1492,10.1303,10.1445,50940.0
2005-02-11 13:30:00,21.52,21.59,21.52,21.57,30960.0,10.1397,10.1727,10.1397,10.1633,30960.0
2005-02-11 14:00:00,21.57,21.57,21.53,21.53,24480.0,10.1633,10.1633,10.1445,10.1445,24480.0
2005-02-11 14:30:00,21.53,21.54,21.52,21.54,29340.0,10.1445,10.1492,10.1397,10.1492,29340.0
2005-02-11 15:00:00,21.54,21.56,21.53,21.56,73980.0,10.1492,10.1586,10.1445,10.1586,73980.0
2005-02-11 15:30:00,21.56,21.57,21.56,21.57,54000.0,10.1586,10.1633,10.1586,10.1633,54000.0
2005-02-14 09:30:00,21.56,21.59,21.55,21.59,43560.0,10.1586,10.1727,10.1539,10.1727,43560.0
2005-02-14 10:00:00,21.6,21.61,21.53,21.57,38880.0,10.1774,10.1821,10.1445,10.1633,38880.0
2005-02-14 10:30:00,21.57,21.57,21.53,21.54,25560.0,10.1633,10.1633,10.1445,10.1492,25560.0
2005-02-14 11:00:00,21.54,21.61,21.51,21.58,48780.0,10.1492,10.1821,10.135,10.168,48780.0
2005-02-14 11:30:00,21.58,21.67,21.58,21.62,20520.0,10.168,10.2104,10.168,10.1869,20520.0
2005-02-14 12:00:00,21.62,21.67,21.62,21.64,24480.0,10.1869,10.2104,10.1869,10.1963,24480.0
2005-02-14 12:30:00,21.64,21.69,21.61,21.62,29160.0,10.1963,10.2198,10.1821,10.1869,29160.0
2005-02-14 13:00:00,21.63,21.69,21.62,21.68,47340.0,10.1916,10.2198,10.1869,10.2151,47340.0
2005-02-14 13:30:00,21.69,21.69,21.66,21.66,28440.0,10.2198,10.2198,10.2057,10.2057,28440.0
2005-02-14 14:00:00,21.66,21.66,21.61,21.64,32760.0,10.2057,10.2057,10.1821,10.1963,32760.0
2005-02-14 14:30:00,21.64,21.66,21.64,21.65,21960.0,10.1963,10.2057,10.1963,10.201,21960.0
2005-02-14 15:00:00,21.65,21.66,21.59,21.64,75960.0,10.201,10.2057,10.1727,10.1963,75960.0
2005-02-14 15:30:00,21.64,21.67,21.62,21.62,75960.0,10.1963,10.2104,10.1869,10.1869,75960.0
2005-02-15 09:30:00,21.44,21.46,21.43,21.44,68400.0,10.102,10.1115,10.0973,10.102,68400.0
2005-02-15 10:00:00,21.44,21.46,21.42,21.46,83700.0,10.102,10.1115,10.0926,10.1115,83700.0
2005-02-15 10:30:00,21.45,21.49,21.42,21.48,83160.0,10.1068,10.1256,10.0926,10.1209,83160.0
2005-02-15 11:00:00,21.48,21.49,21.45,21.47,76140.0,10.1209,10.1256,10.1068,10.1162,76140.0
2005-02-15 11:30:00,21.47,21.54,21.46,21.48,30240.0,10.1162,10.1492,10.1115,10.1209,30240.0
2005-02-15 12:00:00,21.48,21.5,21.45,21.47,18720.0,10.1209,10.1303,10.1068,10.1162,18720.0
2005-02-15 12:30:00,21.47,21.49,21.46,21.48,25200.0,10.1162,10.1256,10.1115,10.1209,25200.0
2005-02-15 13:00:00,21.48,21.52,21.48,21.51,26460.0,10.1209,10.1397,10.1209,10.135,26460.0
2005-02-15 13:30:00,21.51,21.51,21.47,21.49,63540.0,10.135,10.135,10.1162,10.1256,63540.0
2005-02-15 14:00:00,21.49,21.5,21.47,21.47,27900.0,10.1256,10.1303,10.1162,10.1162,27900.0
2005-02-15 14:30:00,21.48,21.52,21.48,21.5,39240.0,10.1209,10.1397,10.1209,10.1303,39240.0
2005-02-15 15:00:00,21.51,21.51,21.48,21.51,67680.0,10.135,10.135,10.1209,10.135,67680.0
2005-02-15 15:30:00,21.51,21.53,21.5,21.53,63900.0,10.135,10.1445,10.1303,10.1445,63900.0
2005-02-16 09:30:00,21.31,21.38,21.29,21.3,476100.0,10.0408,10.0738,10.0314,10.0361,476100.0
2005-02-16 10:00:00,21.3,21.31,21.22,21.22,202680.0,10.0361,10.0408,9.9984,9.9984,202680.0
2005-02-16 10:30:00,21.22,21.23,21.17,21.21,116100.0,9.9984,10.0031,9.9748,9.9937,116100.0
2005-02-16 11:00:00,21.21,21.28,21.2,21.22,219240.0,9.9937,10.0267,9.989,9.9984,219240.0
2005-02-16 11:30:00,21.22,21.28,21.21,21.28,56160.0,9.9984,10.0267,9.9937,10.0267,56160.0
2005-02-16 12:00:00,21.28,21.31,21.23,21.29,112140.0,10.0267,10.0408,10.0031,10.0314,112140.0
2005-02-16 12:30:00,21.28,21.32,21.26,21.32,41940.0,10.0267,10.0455,10.0172,10.0455,41940.0
2005-02-16 13:00:00,21.32,21.39,21.28,21.39,55620.0,10.0455,10.0785,10.0267,10.0785,55620.0
2005-02-16 13:30:00,21.39,21.39,21.34,21.38,74880.0,10.0785,10.0785,10.0549,10.0738,74880.0
2005-02-16 14:00:00,21.38,21.39,21.37,21.39,50400.0,10.0738,10.0785,10.0691,10.0785,50400.0
2005-02-16 14:30:00,21.39,21.41,21.34,21.37,56520.0,10.0785,10.0879,10.0549,10.0691,56520.0
2005-02-16 15:00:00,21.38,21.43,21.37,21.39,79920.0,10.0738,10.0973,10.0691,10.0785,79920.0
2005-02-16 15:30:00,21.39,21.39,21.35,21.36,75420.0,10.0785,10.0785,10.0596,10.0644,75420.0
2005-02-17 09:30:00,21.27,21.31,21.26,21.28,115740.0,10.0219,10.0408,10.0172,10.0267,115740.0
2005-02-17 10:00:00,21.29,21.34,21.27,21.32,99720.0,10.0314,10.0549,10.0219,10.0455,99720.0
2005-02-17 10:30:00,21.32,21.32,21.26,21.27,130500.0,10.0455,10.0455,10.0172,10.0219,130500.0
2005-02-17 11:00:00,21.28,21.31,21.28,21.29,67680.0,10.0267,10.0408,10.0267,10.0314,67680.0
2005-02-17 11:30:00,21.31,21.37,21.29,21.36,43200.0,10.0408,10.0691,10.0314,10.0644,43200.0
2005-02-17 12:00:00,21.36,21.4,21.32,21.36,77940.0,10.0644,10.0832,10.0455,10.0644,77940.0
2005-02-17 12:30:00,21.35,21.42,21.33,21.37,91440.0,10.0596,10.0926,10.0502,10.0691,91440.0
2005-02-17 13:00:00,21.35,21.39,21.35,21.38,76680.0,10.0596,10.0785,10.0596,10.0738,76680.0
2005-02-17 13:30:00,21.38,21.41,21.34,21.41,71640.0,10.0738,10.0879,10.0549,10.0879,71640.0
2005-02-17 14:00:00,21.41,21.42,21.37,21.41,122040.0,10.0879,10.0926,10.0691,10.0879,122040.0
2005-02-17 14:30:00,21.41,21.44,21.39,21.43,111240.0,10.0879,10.102,10.0785,10.0973,111240.0
2005-02-17 15:00:00,21.42,21.43,21.39,21.4,86220.0,10.0926,10.0973,10.0785,10.0832,86220.0
2005-02-17 15:30:00,21.4,21.4,21.37,21.37,63540.0,10.0832,10.0832,10.0691,10.0691,63540.0
2005-02-18 09:30:00,21.34,21.43,21.32,21.4,181080.0,10.0549,10.0973,10.0455,10.0832,181080.0
2005-02-18 10:00:00,21.4,21.44,21.38,21.38,154800.0,10.0832,10.102,10.0738,10.0738,154800.0
2005-02-18 10:30:00,21.38,21.46,21.37,21.46,161820.0,10.0738,10.1115,10.0691,10.1115,161820.0
2005-02-18 11:00:00,21.46,21.52,21.46,21.51,63540.0,10.1115,10.1397,10.1115,10.135,63540.0
2005-02-18 11:30:00,21.51,21.53,21.5,21.52,65880.0,10.135,10.1445,10.1303,10.1397,65880.0
2005-02-18 12:00:00,21.51,21.53,21.49,21.52,33120.0,10.135,10.1445,10.1256,10.1397,33120.0
2005-02-18 12:30:00,21.52,21.52,21.49,21.49,29160.0,10.1397,10.1397,10.1256,10.1256,29160.0
2005-02-18 13:00:00,21.49,21.51,21.47,21.5,35640.0,10.1256,10.135,10.1162,10.1303,35640.0
2005-02-18 13:30:00,21.5,21.54,21.49,21.51,56700.0,10.1303,10.1492,10.1256,10.135,56700.0
2005-02-18 14:00:00,21.51,21.53,21.48,21.5,45000.0,10.135,10.1445,10.1209,10.1303,45000.0
2005-02-18 14:30:00,21.49,21.53,21.48,21.53,81900.0,10.1256,10.1445,10.1209,10.1445,81900.0
2005-02-18 15:00:00,21.53,21.53,21.48,21.51,88920.0,10.1445,10.1445,10.1209,10.135,88920.0
2005-02-18 15:30:00,21.51,21.52,21.48,21.48,67320.0,10.135,10.1397,10.1209,10.1209,67320.0
2005-02-22 09:30:00,21.36,21.36,21.32,21.35,160920.0,10.0644,10.0644,10.0455,10.0596,160920.0
2005-02-22 10:00:00,21.34,21.36,21.31,21.32,121860.0,10.0549,10.0644,10.0408,10.0455,121860.0
2005-02-22 10:30:00,21.31,21.4,21.31,21.38,77760.0,10.0408,10.0832,10.0408,10.0738,77760.0
2005-02-22 11:00:00,21.38,21.42,21.35,21.41,74880.0,10.0738,10.0926,10.0596,10.0879,74880.0
2005-02-22 11:30:00,21.41,21.42,21.16,21.34,89640.0,10.0879,10.0926,9.9701,10.0549,89640.0
2005-02-22 12:00:00,21.36,21.39,21.31,21.32,142740.0,10.0644,10.0785,10.0408,10.0455,142740.0
2005-02-22 12:30:00,21.32,21.39,21.32,21.38,62460.0,10.0455,10.0785,10.0455,10.0738,62460.0
2005-02-22 13:00:00,21.36,21.38,21.32,21.36,32580.0,10.0644,10.0738,10.0455,10.0644,32580.0
2005-02-22 13:30:00,21.36,21.38,21.35,21.36,35100.0,10.0644,10.0738,10.0596,10.0644,35100.0
2005-02-22 14:00:00,21.36,21.37,21.33,21.34,23760.0,10.0644,10.0691,10.0502,10.0549,23760.0
2005-02-22 14:30:00,21.33,21.35,21.33,21.34,35640.0,10.0502,10.0596,10.0502,10.0549,35640.0
2005-02-22 15:00:00,21.33,21.34,21.29,21.31,37980.0,10.0502,10.0549,10.0314,10.0408,37980.0
2005-02-22 15:30:00,21.33,21.33,21.32,21.33,38700.0,10.0502,10.0502,10.0455,10.0502,38700.0
2005-02-23 09:30:00,21.33,21.35,21.3,21.32,59220.0,10.0502,10.0596,10.0361,10.0455,59220.0
2005-02-23 10:00:00,21.32,21.34,21.3,21.33,62460.0,10.0455,10.0549,10.0361,10.0502,62460.0
2005-02-23 10:30:00,21.33,21.33,21.27,21.27,50940.0,10.0502,10.0502,10.0219,10.0219,50940.0
2005-02-23 11:00:00,21.27,21.31,21.27,21.31,40320.0,10.0219,10.0408,10.0219,10.0408,40320.0
2005-02-23 11:30:00,21.31,21.31,21.27,21.31,42120.0,10.0408,10.0408,10.0219,10.0408,42120.0
2005-02-23 12:00:00,21.31,21.34,21.3,21.3,13500.0,10.0408,10.0549,10.0361,10.0361,13500.0
2005-02-23 12:30:00,21.31,21.33,21.29,21.29,16740.0,10.0408,10.0502,10.0314,10.0314,16740.0
2005-02-23 13:00:00,21.35,21.35,21.29,21.3,30240.0,10.0596,10.0596,10.0314,10.0361,30240.0
2005-02-23 13:30:00,21.31,21.32,21.29,21.31,30780.0,10.0408,10.0455,10.0314,10.0408,30780.0
2005-02-23 14:00:00,21.31,21.37,21.31,21.33,36720.0,10.0408,10.0691,10.0408,10.0502,36720.0
2005-02-23 14:30:00,21.34,21.41,21.34,21.4,43020.0,10.0549,10.0879,10.0549,10.0832,43020.0
2005-02-23 15:00:00,21.39,21.43,21.32,21.41,40860.0,10.0785,10.0973,10.0455,10.0879,40860.0
2005-02-23 15:30:00,21.4,21.42,21.38,21.41,56160.0,10.0832,10.0926,10.0738,10.0879,56160.0
2005-02-24 09:30:00,21.22,21.23,21.18,21.18,72000.0,9.9984,10.0031,9.9795,9.9795,72000.0
2005-02-24 10:00:00,21.19,21.22,21.11,21.13,147780.0,9.9843,9.9984,9.9466,9.956,147780.0
2005-02-24 10:30:00,21.14,21.19,21.14,21.14,114660.0,9.9607,9.9843,9.9607,9.9607,114660.0
2005-02-24 11:00:00,21.14,21.19,21.13,21.16,27720.0,9.9607,9.9843,9.956,9.9701,27720.0
2005-02-24 11:30:00,21.17,21.19,21.15,21.17,35280.0,9.9748,9.9843,9.9654,9.9748,35280.0
2005-02-24 12:00:00,21.17,21.25,21.17,21.24,71640.0,9.9748,10.0125,9.9748,10.0078,71640.0
2005-02-24 12:30:00,21.25,21.25,21.22,21.24,21960.0,10.0125,10.0125,9.9984,10.0078,21960.0
2005-02-24 13:00:00,21.24,21.25,21.22,21.22,15840.0,10.0078,10.0125,9.9984,9.9984,15840.0
2005-02-24 13:30:00,21.22,21.24,21.21,21.23,14580.0,9.9984,10.0078,9.9937,10.0031,14580.0
2005-02-24 14:00:00,21.23,21.24,21.21,21.22,38880.0,10.0031,10.0078,9.9937,9.9984,38880.0
2005-02-24 14:30:00,21.24,21.25,21.21,21.23,64620.0,10.0078,10.0125,9.9937,10.0031,64620.0
2005-02-24 15:00:00,21.23,21.28,21.23,21.27,87840.0,10.0031,10.0267,10.0031,10.0219,87840.0
2005-02-24 15:30:00,21.27,21.3,21.26,21.3,90900.0,10.0219,10.0361,10.0172,10.0361,90900.0
2005-02-25 09:30:00,21.27,21.27,21.23,21.24,93060.0,10.0219,10.0219,10.0031,10.0078,93060.0
2005-02-25 10:00:00,21.24,21.31,21.23,21.31,62820.0,10.0078,10.0408,10.0031,10.0408,62820.0
2005-02-25 10:30:00,21.31,21.31,21.25,21.27,93780.0,10.0408,10.0408,10.0125,10.0219,93780.0
2005-02-25 11:00:00,21.27,21.39,21.26,21.39,48240.0,10.0219,10.0785,10.0172,10.0785,48240.0
2005-02-25 11:30:00,21.39,21.47,21.39,21.44,57960.0,10.0785,10.1162,10.0785,10.102,57960.0
2005-02-25 12:00:00,21.44,21.46,21.42,21.45,43740.0,10.102,10.1115,10.0926,10.1068,43740.0
2005-02-25 12:30:00,21.45,21.48,21.44,21.46,35820.0,10.1068,10.1209,10.102,10.1115,35820.0
2005-02-25 13:00:00,21.49,21.51,21.46,21.48,79920.0,10.1256,10.135,10.1115,10.1209,79920.0
2005-02-25 13:30:00,21.5,21.51,21.48,21.51,71100.0,10.1303,10.135,10.1209,10.135,71100.0
2005-02-25 14:00:00,21.5,21.56,21.47,21.56,99540.0,10.1303,10.1586,10.1162,10.1586,99540.0
2005-02-25 14:30:00,21.56,21.63,21.54,21.56,139860.0,10.1586,10.1916,10.1492,10.1586,139860.0
2005-02-25 15:00:00,21.57,21.57,21.55,21.57,73620.0,10.1633,10.1633,10.1539,10.1633,73620.0
2005-02-25 15:30:00,21.57,21.58,21.56,21.57,122760.0,10.1633,10.168,10.1586,10.1633,122760.0
2005-02-28 09:30:00,21.55,21.56,21.49,21.51,147240.0,10.1539,10.1586,10.1256,10.135,147240.0
2005-02-28 10:00:00,21.51,21.54,21.48,21.54,170640.0,10.135,10.1492,10.1209,10.1492,170640.0
2005-02-28 10:30:00,21.54,21.54,21.52,21.53,273420.0,10.1492,10.1492,10.1397,10.1445,273420.0
2005-02-28 11:00:00,21.53,21.53,21.48,21.49,237780.0,10.1445,10.1445,10.1209,10.1256,237780.0
2005-02-28 11:30:00,21.5,21.58,21.5,21.56,47520.0,10.1303,10.168,10.1303,10.1586,47520.0
2005-02-28 12:00:00,21.55,21.58,21.53,21.56,85500.0,10.1539,10.168,10.1445,10.1586,85500.0
2005-02-28 12:30:00,21.56,21.57,21.54,21.55,111600.0,10.1586,10.1633,10.1492,10.1539,111600.0
2005-02-28 13:00:00,21.55,21.58,21.51,21.57,38340.0,10.1539,10.168,10.135,10.1633,38340.0
2005-02-28 13:30:00,21.57,21.57,21.54,21.56,44640.0,10.1633,10.1633,10.1492,10.1586,44640.0
2005-02-28 14:00:00,21.54,21.56,21.53,21.56,89820.0,10.1492,10.1586,10.1445,10.1586,89820.0
2005-02-28 14:30:00,21.56,21.59,21.55,21.58,58500.0,10.1586,10.1727,10.1539,10.168,58500.0
2005-02-28 15:00:00,21.58,21.6,21.57,21.59,39420.0,10.168,10.1774,10.1633,10.1727,39420.0
2005-02-28 15:30:00,21.58,21.59,21.57,21.57,201960.0,10.168,10.1727,10.1633,10.1633,201960.0
2005-03-01 09:30:00,21.5,21.57,21.48,21.56,555120.0,10.1303,10.1633,10.1209,10.1586,555120.0
2005-03-01 10:00:00,21.56,21.63,21.55,21.61,431460.0,10.1586,10.1916,10.1539,10.1821,431460.0
2005-03-01 10:30:00,21.61,21.64,21.6,21.64,113940.0,10.1821,10.1963,10.1774,10.1963,113940.0
2005-03-01 11:00:00,21.64,21.69,21.63,21.68,186660.0,10.1963,10.2198,10.1916,10.2151,186660.0
2005-03-01 11:30:00,21.68,21.79,21.68,21.75,205020.0,10.2151,10.267,10.2151,10.2481,205020.0
2005-03-01 12:00:00,21.75,21.78,21.72,21.77,47340.0,10.2481,10.2622,10.234,10.2575,47340.0
2005-03-01 12:30:00,21.77,21.78,21.72,21.76,25560.0,10.2575,10.2622,10.234,10.2528,25560.0
2005-03-01 13:00:00,21.76,21.76,21.73,21.75,36000.0,10.2528,10.2528,10.2387,10.2481,36000.0
2005-03-01 13:30:00,21.74,21.86,21.73,21.86,194400.0,10.2434,10.2999,10.2387,10.2999,194400.0
2005-03-01 14:00:00,21.86,21.86,21.8,21.82,183420.0,10.2999,10.2999,10.2717,10.2811,183420.0
2005-03-01 14:30:00,21.82,21.82,21.79,21.81,67320.0,10.2811,10.2811,10.267,10.2764,67320.0
2005-03-01 15:00:00,21.8,21.83,21.78,21.81,115020.0,10.2717,10.2858,10.2622,10.2764,115020.0
2005-03-01 15:30:00,21.82,21.82,21.76,21.78,58140.0,10.2811,10.2811,10.2528,10.2622,58140.0
2005-03-02 09:30:00,21.58,21.61,21.56,21.58,258480.0,10.168,10.1821,10.1586,10.168,258480.0
2005-03-02 10:00:00,21.58,21.64,21.57,21.58,160200.0,10.168,10.1963,10.1633,10.168,160200.0
2005-03-02 10:30:00,21.58,21.62,21.56,21.59,210960.0,10.168,10.1869,10.1586,10.1727,210960.0
2005-03-02 11:00:00,21.58,21.63,21.57,21.63,150660.0,10.168,10.1916,10.1633,10.1916,150660.0
2005-03-02 11:30:00,21.68,21.89,21.67,21.82,331200.0,10.2151,10.3141,10.2104,10.2811,331200.0
2005-03-02 12:00:00,21.82,21.82,21.78,21.79,166500.0,10.2811,10.2811,10.2622,10.267,166500.0
2005-03-02 12:30:00,21.78,21.79,21.71,21.72,135000.0,10.2622,10.267,10.2293,10.234,135000.0
2005-03-02 13:00:00,21.72,21.74,21.72,21.73,50940.0,10.234,10.2434,10.234,10.2387,50940.0
2005-03-02 13:30:00,21.73,21.75,21.67,21.68,54180.0,10.2387,10.2481,10.2104,10.2151,54180.0
2005-03-02 14:00:00,21.67,21.71,21.66,21.68,82080.0,10.2104,10.2293,10.2057,10.2151,82080.0
2005-03-02 14:30:00,21.67,21.67,21.64,21.67,101700.0,10.2104,10.2104,10.1963,10.2104,101700.0
2005-03-02 15:00:00,21.69,21.74,21.68,21.74,97560.0,10.2198,10.2434,10.2151,10.2434,97560.0
2005-03-02 15:30:00,21.74,21.75,21.71,21.73,209700.0,10.2434,10.2481,10.2293,10.2387,209700.0
2005-03-03 09:30:00,21.6,21.6,21.57,21.59,415080.0,10.1774,10.1774,10.1633,10.1727,415080.0
2005-03-03 10:00:00,21.59,21.62,21.58,21.6,371160.0,10.1727,10.1869,10.168,10.1774,371160.0
2005-03-03 10:30:00,21.6,21.62,21.59,21.59,87840.0,10.1774,10.1869,10.1727,10.1727,87840.0
2005-03-03 11:00:00,21.59,21.63,21.58,21.61,245880.0,10.1727,10.1916,10.168,10.1821,245880.0
2005-03-03 11:30:00,21.62,21.66,21.62,21.64,356400.0,10.1869,10.2057,10.1869,10.1963,356400.0
2005-03-03 12:00:00,21.64,21.66,21.62,21.65,41580.0,10.1963,10.2057,10.1869,10.201,41580.0
2005-03-03 12:30:00,21.64,21.65,21.63,21.65,58680.0,10.1963,10.201,10.1916,10.201,58680.0
2005-03-03 13:00:00,21.65,21.68,21.64,21.64,54540.0,10.201,10.2151,10.1963,10.1963,54540.0
2005-03-03 13:30:00,21.67,21.67,21.66,21.67,94860.0,10.2104,10.2104,10.2057,10.2104,94860.0
2005-03-03 14:00:00,21.67,21.68,21.67,21.68,53820.0,10.2104,10.2151,10.2104,10.2151,53820.0
2005-03-03 14:30:00,21.67,21.68,21.67,21.68,47340.0,10.2104,10.2151,10.2104,10.2151,47340.0
2005-03-03 15:00:00,21.68,21.71,21.68,21.71,88560.0,10.2151,10.2293,10.2151,10.2293,88560.0
2005-03-03 15:30:00,21.7,21.71,21.67,21.68,161640.0,10.2246,10.2293,10.2104,10.2151,161640.0
2005-03-04 09:30:00,21.69,21.72,21.66,21.7,217800.0,10.2198,10.234,10.2057,10.2246,217800.0
2005-03-04 10:00:00,21.69,21.72,21.67,21.71,246420.0,10.2198,10.234,10.2104,10.2293,246420.0
2005-03-04 10:30:00,21.71,21.74,21.69,21.72,156600.0,10.2293,10.2434,10.2198,10.234,156600.0
2005-03-04 11:00:00,21.72,21.72,21.69,21.71,89460.0,10.234,10.234,10.2198,10.2293,89460.0
2005-03-04 11:30:00,21.72,21.72,21.72,21.72,26460.0,10.234,10.234,10.234,10.234,26460.0
2005-03-04 12:00:00,21.72,21.74,21.72,21.74,246420.0,10.234,10.2434,10.234,10.2434,246420.0
2005-03-04 12:30:00,21.73,21.75,21.72,21.74,43920.0,10.2387,10.2481,10.234,10.2434,43920.0
2005-03-04 13:00:00,21.74,21.75,21.74,21.75,16560.0,10.2434,10.2481,10.2434,10.2481,16560.0
2005-03-04 13:30:00,21.75,21.75,21.74,21.75,13500.0,10.2481,10.2481,10.2434,10.2481,13500.0
2005-03-04 14:00:00,21.75,21.77,21.73,21.76,20880.0,10.2481,10.2575,10.2387,10.2528,20880.0
2005-03-04 14:30:00,21.76,21.77,21.73,21.74,59220.0,10.2528,10.2575,10.2387,10.2434,59220.0
2005-03-04 15:00:00,21.74,21.75,21.72,21.73,36360.0,10.2434,10.2481,10.234,10.2387,36360.0
2005-03-04 15:30:00,21.73,21.76,21.71,21.74,58860.0,10.2387,10.2528,10.2293,10.2434,58860.0
2005-03-07 09:30:00,21.57,21.57,21.54,21.57,230760.0,10.1633,10.1633,10.1492,10.1633,230760.0
2005-03-07 10:00:00,21.57,21.58,21.55,21.56,71640.0,10.1633,10.168,10.1539,10.1586,71640.0
2005-03-07 10:30:00,21.56,21.58,21.55,21.57,186300.0,10.1586,10.168,10.1539,10.1633,186300.0
2005-03-07 11:00:00,21.57,21.62,21.57,21.62,198540.0,10.1633,10.1869,10.1633,10.1869,198540.0
2005-03-07 11:30:00,21.64,21.65,21.61,21.63,196200.0,10.1963,10.201,10.1821,10.1916,196200.0
2005-03-07 12:00:00,21.64,21.69,21.64,21.69,61920.0,10.1963,10.2198,10.1963,10.2198,61920.0
2005-03-07 12:30:00,21.69,21.72,21.67,21.69,32580.0,10.2198,10.234,10.2104,10.2198,32580.0
2005-03-07 13:00:00,21.69,21.71,21.68,21.69,24660.0,10.2198,10.2293,10.2151,10.2198,24660.0
2005-03-07 13:30:00,21.69,21.69,21.67,21.68,25560.0,10.2198,10.2198,10.2104,10.2151,25560.0
2005-03-07 14:00:00,21.68,21.68,21.66,21.68,83160.0,10.2151,10.2151,10.2057,10.2151,83160.0
2005-03-07 14:30:00,21.68,21.68,21.66,21.67,41400.0,10.2151,10.2151,10.2057,10.2104,41400.0
2005-03-07 15:00:00,21.67,21.73,21.66,21.68,53640.0,10.2104,10.2387,10.2057,10.2151,53640.0
2005-03-07 15:30:00,21.68,21.68,21.66,21.67,47520.0,10.2151,10.2151,10.2057,10.2104,47520.0
2005-03-08 09:30:00,21.72,21.74,21.69,21.74,50580.0,10.234,10.2434,10.2198,10.2434,50580.0
2005-03-08 10:00:00,21.73,21.74,21.68,21.69,127800.0,10.2387,10.2434,10.2151,10.2198,127800.0
2005-03-08 10:30:00,21.69,21.71,21.67,21.68,87480.0,10.2198,10.2293,10.2104,10.2151,87480.0
2005-03-08 11:00:00,21.68,21.71,21.66,21.71,108180.0,10.2151,10.2293,10.2057,10.2293,108180.0
2005-03-08 11:30:00,21.71,21.74,21.71,21.74,62820.0,10.2293,10.2434,10.2293,10.2434,62820.0
2005-03-08 12:00:00,21.74,21.74,21.69,21.73,60300.0,10.2434,10.2434,10.2198,10.2387,60300.0
2005-03-08 12:30:00,21.73,21.74,21.72,21.74,47880.0,10.2387,10.2434,10.234,10.2434,47880.0
2005-03-08 13:00:00,21.74,21.77,21.73,21.77,20880.0,10.2434,10.2575,10.2387,10.2575,20880.0
2005-03-08 13:30:00,21.76,21.76,21.73,21.73,36720.0,10.2528,10.2528,10.2387,10.2387,36720.0
2005-03-08 14:00:00,21.73,21.76,21.73,21.76,30240.0,10.2387,10.2528,10.2387,10.2528,30240.0
2005-03-08 14:30:00,21.76,21.76,21.73,21.73,34200.0,10.2528,10.2528,10.2387,10.2387,34200.0
2005-03-08 15:00:00,21.73,21.74,21.71,21.74,41760.0,10.2387,10.2434,10.2293,10.2434,41760.0
2005-03-08 15:30:00,21.74,21.77,21.68,21.69,86220.0,10.2434,10.2575,10.2151,10.2198,86220.0
2005-03-09 09:30:00,21.63,21.64,21.6,21.62,87120.0,10.1916,10.1963,10.1774,10.1869,87120.0
2005-03-09 10:00:00,21.62,21.62,21.57,21.58,100260.0,10.1869,10.1869,10.1633,10.168,100260.0
2005-03-09 10:30:00,21.58,21.64,21.57,21.61,59940.0,10.168,10.1963,10.1633,10.1821,59940.0
2005-03-09 11:00:00,21.61,21.62,21.57,21.61,40320.0,10.1821,10.1869,10.1633,10.1821,40320.0
2005-03-09 11:30:00,21.61,21.63,21.59,21.62,16920.0,10.1821,10.1916,10.1727,10.1869,16920.0
2005-03-09 12:00:00,21.62,21.62,21.58,21.61,8280.0,10.1869,10.1869,10.168,10.1821,8280.0
2005-03-09 12:30:00,21.61,21.64,21.61,21.62,24660.0,10.1821,10.1963,10.1821,10.1869,24660.0
2005-03-09 13:00:00,21.62,21.65,21.61,21.61,44640.0,10.1869,10.201,10.1821,10.1821,44640.0
2005-03-09 13:30:00,21.61,21.62,21.61,21.62,48600.0,10.1821,10.1869,10.1821,10.1869,48600.0
2005-03-09 14:00:00,21.62,21.64,21.61,21.61,22320.0,10.1869,10.1963,10.1821,10.1821,22320.0
2005-03-09 14:30:00,21.62,21.64,21.62,21.62,27720.0,10.1869,10.1963,10.1869,10.1869,27720.0
2005-03-09 15:00:00,21.62,21.63,21.61,21.61,27540.0,10.1869,10.1916,10.1821,10.1821,27540.0
2005-03-09 15:30:00,21.62,21.62,21.58,21.58,44280.0,10.1869,10.1869,10.168,10.168,44280.0
2005-03-10 09:30:00,21.83,21.84,21.79,21.84,115200.0,10.2858,10.2905,10.267,10.2905,115200.0
2005-03-10 10:00:00,21.84,21.88,21.82,21.87,83160.0,10.2905,10.3094,10.2811,10.3047,83160.0
2005-03-10 10:30:00,21.87,21.89,21.84,21.85,68220.0,10.3047,10.3141,10.2905,10.2952,68220.0
2005-03-10 11:00:00,21.84,21.84,21.74,21.77,62460.0,10.2905,10.2905,10.2434,10.2575,62460.0
2005-03-10 11:30:00,21.79,21.79,21.72,21.78,27180.0,10.267,10.267,10.234,10.2622,27180.0
2005-03-10 12:00:00,21.76,21.8,21.73,21.78,28620.0,10.2528,10.2717,10.2387,10.2622,28620.0
2005-03-10 12:30:00,21.79,21.81,21.78,21.78,12780.0,10.267,10.2764,10.2622,10.2622,12780.0
2005-03-10 13:00:00,21.79,21.83,21.79,21.82,31860.0,10.267,10.2858,10.267,10.2811,31860.0
2005-03-10 13:30:00,21.82,21.9,21.81,21.87,36180.0,10.2811,10.3188,10.2764,10.3047,36180.0
2005-03-10 14:00:00,21.87,21.87,21.82,21.84,21780.0,10.3047,10.3047,10.2811,10.2905,21780.0
2005-03-10 14:30:00,21.83,21.86,21.81,21.85,20520.0,10.2858,10.2999,10.2764,10.2952,20520.0
2005-03-10 15:00:00,21.85,21.85,21.77,21.83,57600.0,10.2952,10.2952,10.2575,10.2858,57600.0
2005-03-10 15:30:00,21.83,21.83,21.79,21.8,69480.0,10.2858,10.2858,10.267,10.2717,69480.0
2005-03-11 09:30:00,21.77,21.81,21.74,21.81,113940.0,10.2575,10.2764,10.2434,10.2764,113940.0
2005-03-11 10:00:00,21.79,21.83,21.79,21.82,350460.0,10.267,10.2858,10.267,10.2811,350460.0
2005-03-11 10:30:00,21.81,21.87,21.81,21.86,120780.0,10.2764,10.3047,10.2764,10.2999,120780.0
2005-03-11 11:00:00,21.86,21.89,21.85,21.89,57240.0,10.2999,10.3141,10.2952,10.3141,57240.0
2005-03-11 11:30:00,21.88,21.88,21.84,21.87,36360.0,10.3094,10.3094,10.2905,10.3047,36360.0
2005-03-11 12:00:00,21.87,21.93,21.87,21.9,25740.0,10.3047,10.3329,10.3047,10.3188,25740.0
2005-03-11 12:30:00,21.9,21.92,21.89,21.89,20520.0,10.3188,10.3282,10.3141,10.3141,20520.0
2005-03-11 13:00:00,21.89,21.91,21.87,21.88,26100.0,10.3141,10.3235,10.3047,10.3094,26100.0
2005-03-11 13:30:00,21.89,21.9,21.88,21.88,24300.0,10.3141,10.3188,10.3094,10.3094,24300.0
2005-03-11 14:00:00,21.88,21.89,21.86,21.89,37620.0,10.3094,10.3141,10.2999,10.3141,37620.0
2005-03-11 14:30:00,21.89,21.89,21.83,21.84,28260.0,10.3141,10.3141,10.2858,10.2905,28260.0
2005-03-11 15:00:00,21.84,21.89,21.8,21.84,63000.0,10.2905,10.3141,10.2717,10.2905,63000.0
2005-03-11 15:30:00,21.83,21.88,21.82,21.84,38520.0,10.2858,10.3094,10.2811,10.2905,38520.0
2005-03-14 09:30:00,21.61,21.65,21.61,21.65,250020.0,10.1821,10.201,10.1821,10.201,250020.0
2005-03-14 10:00:00,21.64,21.65,21.62,21.63,111600.0,10.1963,10.201,10.1869,10.1916,111600.0
2005-03-14 10:30:00,21.62,21.66,21.6,21.61,190080.0,10.1869,10.2057,10.1774,10.1821,190080.0
2005-03-14 11:00:00,21.61,21.62,21.59,21.61,219060.0,10.1821,10.1869,10.1727,10.1821,219060.0
2005-03-14 11:30:00,21.61,21.63,21.61,21.61,11160.0,10.1821,10.1916,10.1821,10.1821,11160.0
2005-03-14 12:00:00,21.62,21.66,21.62,21.64,21600.0,10.1869,10.2057,10.1869,10.1963,21600.0
2005-03-14 12:30:00,21.64,21.66,21.63,21.63,12600.0,10.1963,10.2057,10.1916,10.1916,12600.0
2005-03-14 13:00:00,21.64,21.66,21.64,21.65,71640.0,10.1963,10.2057,10.1963,10.201,71640.0
2005-03-14 13:30:00,21.65,21.66,21.62,21.65,30420.0,10.201,10.2057,10.1869,10.201,30420.0
2005-03-14 14:00:00,21.62,21.64,21.62,21.64,10440.0,10.1869,10.1963,10.1869,10.1963,10440.0
2005-03-14 14:30:00,21.64,21.66,21.63,21.65,22320.0,10.1963,10.2057,10.1916,10.201,22320.0
2005-03-14 15:00:00,21.65,21.72,21.65,21.7,39420.0,10.201,10.234,10.201,10.2246,39420.0
2005-03-14 15:30:00,21.71,21.73,21.69,21.69,51840.0,10.2293,10.2387,10.2198,10.2198,51840.0
2005-03-15 09:30:00,21.67,21.69,21.62,21.64,100440.0,10.2104,10.2198,10.1869,10.1963,100440.0
2005-03-15 10:00:00,21.64,21.67,21.62,21.66,294480.0,10.1963,10.2104,10.1869,10.2057,294480.0
2005-03-15 10:30:00,21.66,21.69,21.66,21.69,165960.0,10.2057,10.2198,10.2057,10.2198,165960.0
2005-03-15 11:00:00,21.69,21.69,21.66,21.69,414180.0,10.2198,10.2198,10.2057,10.2198,414180.0
2005-03-15 11:30:00,21.69,21.69,21.61,21.68,38160.0,10.2198,10.2198,10.1821,10.2151,38160.0
2005-03-15 12:00:00,21.62,21.68,21.62,21.68,21240.0,10.1869,10.2151,10.1869,10.2151,21240.0
2005-03-15 12:30:00,21.68,21.68,21.64,21.64,8640.0,10.2151,10.2151,10.1963,10.1963,8640.0
2005-03-15 13:00:00,21.67,21.67,21.65,21.66,19080.0,10.2104,10.2104,10.201,10.2057,19080.0
2005-03-15 13:30:00,21.64,21.68,21.64,21.67,59760.0,10.1963,10.2151,10.1963,10.2104,59760.0
2005-03-15 14:00:00,21.67,21.69,21.64,21.68,60660.0,10.2104,10.2198,10.1963,10.2151,60660.0
2005-03-15 14:30:00,21.67,21.69,21.65,21.67,64980.0,10.2104,10.2198,10.201,10.2104,64980.0
2005-03-15 15:00:00,21.68,21.7,21.66,21.69,82620.0,10.2151,10.2246,10.2057,10.2198,82620.0
2005-03-15 15:30:00,21.69,21.69,21.64,21.65,97200.0,10.2198,10.2198,10.1963,10.201,97200.0
2005-03-16 09:30:00,21.76,21.77,21.75,21.77,75960.0,10.2528,10.2575,10.2481,10.2575,75960.0
2005-03-16 10:00:00,21.77,21.78,21.75,21.78,125640.0,10.2575,10.2622,10.2481,10.2622,125640.0
2005-03-16 10:30:00,21.76,21.77,21.74,21.75,131040.0,10.2528,10.2575,10.2434,10.2481,131040.0
2005-03-16 11:00:00,21.73,21.74,21.64,21.67,242640.0,10.2387,10.2434,10.1963,10.2104,242640.0
2005-03-16 11:30:00,21.67,21.68,21.64,21.67,54360.0,10.2104,10.2151,10.1963,10.2104,54360.0
2005-03-16 12:00:00,21.67,21.71,21.67,21.69,35820.0,10.2104,10.2293,10.2104,10.2198,35820.0
2005-03-16 12:30:00,21.69,21.7,21.68,21.69,19260.0,10.2198,10.2246,10.2151,10.2198,19260.0
2005-03-16 13:00:00,21.7,21.72,21.69,21.7,20340.0,10.2246,10.234,10.2198,10.2246,20340.0
2005-03-16 13:30:00,21.7,21.71,21.68,21.71,18000.0,10.2246,10.2293,10.2151,10.2293,18000.0
2005-03-16 14:00:00,21.71,21.72,21.68,21.72,19620.0,10.2293,10.234,10.2151,10.234,19620.0
2005-03-16 14:30:00,21.69,21.71,21.67,21.67,25740.0,10.2198,10.2293,10.2104,10.2104,25740.0
2005-03-16 15:00:00,21.67,21.69,21.67,21.67,56160.0,10.2104,10.2198,10.2104,10.2104,56160.0
2005-03-16 15:30:00,21.68,21.69,21.67,21.68,32040.0,10.2151,10.2198,10.2104,10.2151,32040.0
2005-03-17 09:30:00,21.73,21.74,21.72,21.74,301320.0,10.2387,10.2434,10.234,10.2434,301320.0
2005-03-17 10:00:00,21.73,21.76,21.73,21.76,316260.0,10.2387,10.2528,10.2387,10.2528,316260.0
2005-03-17 10:30:00,21.76,21.78,21.75,21.75,29340.0,10.2528,10.2622,10.2481,10.2481,29340.0
2005-03-17 11:00:00,21.75,21.78,21.75,21.78,51480.0,10.2481,10.2622,10.2481,10.2622,51480.0
2005-03-17 11:30:00,21.78,21.78,21.74,21.78,19080.0,10.2622,10.2622,10.2434,10.2622,19080.0
2005-03-17 12:00:00,21.77,21.78,21.77,21.78,6840.0,10.2575,10.2622,10.2575,10.2622,6840.0
2005-03-17 12:30:00,21.8,21.83,21.78,21.82,38340.0,10.2717,10.2858,10.2622,10.2811,38340.0
2005-03-17 13:00:00,21.79,21.82,21.74,21.77,22320.0,10.267,10.2811,10.2434,10.2575,22320.0
2005-03-17 13:30:00,21.77,21.81,21.77,21.77,7380.0,10.2575,10.2764,10.2575,10.2575,7380.0
2005-03-17 14:00:00,21.77,21.81,21.77,21.81,30420.0,10.2575,10.2764,10.2575,10.2764,30420.0
2005-03-17 14:30:00,21.83,21.83,21.81,21.82,13320.0,10.2858,10.2858,10.2764,10.2811,13320.0
2005-03-17 15:00:00,21.81,21.84,21.79,21.83,21240.0,10.2764,10.2905,10.267,10.2858,21240.0
2005-03-17 15:30:00,21.83,21.83,21.77,21.79,17100.0,10.2858,10.2858,10.2575,10.267,17100.0
2005-03-18 09:30:00,21.66,21.67,21.63,21.63,126900.0,10.2057,10.2104,10.1916,10.1916,126900.0
2005-03-18 10:00:00,21.63,21.67,21.63,21.63,70740.0,10.1916,10.2104,10.1916,10.1916,70740.0
2005-03-18 10:30:00,21.62,21.68,21.62,21.67,102420.0,10.1869,10.2151,10.1869,10.2104,102420.0
2005-03-18 11:00:00,21.66,21.67,21.63,21.64,104400.0,10.2057,10.2104,10.1916,10.1963,104400.0
2005-03-18 11:30:00,21.64,21.78,21.64,21.71,19260.0,10.1963,10.2622,10.1963,10.2293,19260.0
2005-03-18 12:00:00,21.71,21.74,21.67,21.73,20520.0,10.2293,10.2434,10.2104,10.2387,20520.0
2005-03-18 12:30:00,21.73,21.74,21.72,21.74,9360.0,10.2387,10.2434,10.234,10.2434,9360.0
2005-03-18 13:00:00,21.73,21.74,21.69,21.72,54720.0,10.2387,10.2434,10.2198,10.234,54720.0
2005-03-18 13:30:00,21.7,21.71,21.64,21.68,33840.0,10.2246,10.2293,10.1963,10.2151,33840.0
2005-03-18 14:00:00,21.68,21.7,21.67,21.7,37620.0,10.2151,10.2246,10.2104,10.2246,37620.0
2005-03-18 14:30:00,21.7,21.74,21.69,21.72,23220.0,10.2246,10.2434,10.2198,10.234,23220.0
2005-03-18 15:00:00,21.69,21.72,21.65,21.71,75060.0,10.2198,10.234,10.201,10.2293,75060.0
2005-03-18 15:30:00,21.69,21.72,21.69,21.72,35640.0,10.2198,10.234,10.2198,10.234,35640.0
2005-03-21 09:30:00,21.47,21.48,21.45,21.47,80640.0,10.1162,10.1209,10.1068,10.1162,80640.0
2005-03-21 10:00:00,21.47,21.49,21.44,21.47,108900.0,10.1162,10.1256,10.102,10.1162,108900.0
2005-03-21 10:30:00,21.47,21.48,21.44,21.47,49860.0,10.1162,10.1209,10.102,10.1162,49860.0
2005-03-21 11:00:00,21.46,21.49,21.46,21.48,75060.0,10.1115,10.1256,10.1115,10.1209,75060.0
2005-03-21 11:30:00,21.48,21.52,21.48,21.51,41940.0,10.1209,10.1397,10.1209,10.135,41940.0
2005-03-21 12:00:00,21.51,21.53,21.48,21.48,11700.0,10.135,10.1445,10.1209,10.1209,11700.0
2005-03-21 12:30:00,21.52,21.53,21.49,21.51,18000.0,10.1397,10.1445,10.1256,10.135,18000.0
2005-03-21 13:00:00,21.52,21.53,21.49,21.5,13860.0,10.1397,10.1445,10.1256,10.1303,13860.0
2005-03-21 13:30:00,21.5,21.53,21.5,21.53,19080.0,10.1303,10.1445,10.1303,10.1445,19080.0
2005-03-21 14:00:00,21.53,21.53,21.5,21.52,33300.0,10.1445,10.1445,10.1303,10.1397,33300.0
2005-03-21 14:30:00,21.51,21.53,21.49,21.53,12060.0,10.135,10.1445,10.1256,10.1445,12060.0
2005-03-21 15:00:00,21.53,21.56,21.51,21.56,46620.0,10.1445,10.1586,10.135,10.1586,46620.0
2005-03-21 15:30:00,21.54,21.56,21.54,21.54,54000.0,10.1492,10.1586,10.1492,10.1492,54000.0
2005-03-22 09:30:00,21.22,21.37,21.22,21.34,295380.0,9.9984,10.0691,9.9984,10.0549,295380.0
2005-03-22 10:00:00,21.34,21.37,21.34,21.34,100980.0,10.0549,10.0691,10.0549,10.0549,100980.0
2005-03-22 10:30:00,21.34,21.35,21.31,21.31,225000.0,10.0549,10.0596,10.0408,10.0408,225000.0
2005-03-22 11:00:00,21.33,21.33,21.31,21.31,255780.0,10.0502,10.0502,10.0408,10.0408,255780.0
2005-03-22 11:30:00,21.31,21.32,21.29,21.31,220320.0,10.0408,10.0455,10.0314,10.0408,220320.0
2005-03-22 12:00:00,21.32,21.33,21.3,21.32,66780.0,10.0455,10.0502,10.0361,10.0455,66780.0
2005-03-22 12:30:00,21.32,21.33,21.31,21.33,36900.0,10.0455,10.0502,10.0408,10.0502,36900.0
2005-03-22 13:00:00,21.33,21.36,21.33,21.36,48780.0,10.0502,10.0644,10.0502,10.0644,48780.0
2005-03-22 13:30:00,21.33,21.38,21.33,21.36,26280.0,10.0502,10.0738,10.0502,10.0644,26280.0
2005-03-22 14:00:00,21.37,21.39,21.31,21.31,83700.0,10.0691,10.0785,10.0408,10.0408,83700.0
2005-03-22 14:30:00,21.31,21.35,21.22,21.23,139320.0,10.0408,10.0596,9.9984,10.0031,139320.0
2005-03-22 15:00:00,21.23,21.23,21.14,21.16,131760.0,10.0031,10.0031,9.9607,9.9701,131760.0
2005-03-22 15:30:00,21.16,21.16,21.09,21.11,109260.0,9.9701,9.9701,9.9371,9.9466,109260.0
2005-03-23 09:30:00,21.18,21.3,21.18,21.28,91080.0,9.9795,10.0361,9.9795,10.0267,91080.0
2005-03-23 10:00:00,21.27,21.31,21.27,21.29,32400.0,10.0219,10.0408,10.0219,10.0314,32400.0
2005-03-23 10:30:00,21.29,21.31,21.24,21.24,26820.0,10.0314,10.0408,10.0078,10.0078,26820.0
2005-03-23 11:00:00,21.24,21.29,21.23,21.27,70200.0,10.0078,10.0314,10.0031,10.0219,70200.0
2005-03-23 11:30:00,21.27,21.32,21.24,21.28,42120.0,10.0219,10.0455,10.0078,10.0267,42120.0
2005-03-23 12:00:00,21.28,21.31,21.26,21.26,66960.0,10.0267,10.0408,10.0172,10.0172,66960.0
2005-03-23 12:30:00,21.27,21.29,21.22,21.28,20880.0,10.0219,10.0314,9.9984,10.0267,20880.0
2005-03-23 13:00:00,21.29,21.29,21.27,21.28,25560.0,10.0314,10.0314,10.0219,10.0267,25560.0
2005-03-23 13:30:00,21.28,21.32,21.27,21.32,53640.0,10.0267,10.0455,10.0219,10.0455,53640.0
2005-03-23 14:00:00,21.32,21.32,21.28,21.29,19980.0,10.0455,10.0455,10.0267,10.0314,19980.0
2005-03-23 14:30:00,21.27,21.31,21.25,21.31,38520.0,10.0219,10.0408,10.0125,10.0408,38520.0
2005-03-23 15:00:00,21.3,21.31,21.26,21.27,27180.0,10.0361,10.0408,10.0172,10.0219,27180.0
2005-03-23 15:30:00,21.27,21.28,21.23,21.25,41040.0,10.0219,10.0267,10.0031,10.0125,41040.0
2005-03-24 09:30:00,21.64,21.69,21.63,21.69,77580.0,10.1963,10.2198,10.1916,10.2198,77580.0
2005-03-24 10:00:00,21.69,21.7,21.65,21.66,23940.0,10.2198,10.2246,10.201,10.2057,23940.0
2005-03-24 10:30:00,21.66,21.67,21.63,21.64,29520.0,10.2057,10.2104,10.1916,10.1963,29520.0
2005-03-24 11:00:00,21.64,21.66,21.62,21.63,30240.0,10.1963,10.2057,10.1869,10.1916,30240.0
2005-03-24 11:30:00,21.61,21.63,21.55,21.58,28980.0,10.1821,10.1916,10.1539,10.168,28980.0
2005-03-24 12:00:00,21.58,21.64,21.58,21.63,10620.0,10.168,10.1963,10.168,10.1916,10620.0
2005-03-24 12:30:00,21.63,21.7,21.63,21.68,29700.0,10.1916,10.2246,10.1916,10.2151,29700.0
2005-03-24 13:00:00,21.69,21.71,21.66,21.66,53820.0,10.2198,10.2293,10.2057,10.2057,53820.0
2005-03-24 13:30:00,21.66,21.7,21.63,21.64,13500.0,10.2057,10.2246,10.1916,10.1963,13500.0
2005-03-24 14:00:00,21.64,21.72,21.64,21.66,18180.0,10.1963,10.234,10.1963,10.2057,18180.0
2005-03-24 14:30:00,21.66,21.72,21.64,21.72,13680.0,10.2057,10.234,10.1963,10.234,13680.0
2005-03-24 15:00:00,21.72,21.72,21.62,21.67,16740.0,10.234,10.234,10.1869,10.2104,16740.0
2005-03-24 15:30:00,21.67,21.67,21.63,21.65,34380.0,10.2104,10.2104,10.1916,10.201,34380.0
2005-03-28 09:30:00,21.52,21.62,21.52,21.58,35280.0,10.1397,10.1869,10.1397,10.168,35280.0
2005-03-28 10:00:00,21.58,21.62,21.51,21.57,38520.0,10.168,10.1869,10.135,10.1633,38520.0
2005-03-28 10:30:00,21.58,21.67,21.56,21.61,23040.0,10.168,10.2104,10.1586,10.1821,23040.0
2005-03-28 11:00:00,21.61,21.65,21.61,21.61,16200.0,10.1821,10.201,10.1821,10.1821,16200.0
2005-03-28 11:30:00,21.61,21.62,21.55,21.59,17460.0,10.1821,10.1869,10.1539,10.1727,17460.0
2005-03-28 12:00:00,21.59,21.59,21.54,21.57,17640.0,10.1727,10.1727,10.1492,10.1633,17640.0
2005-03-28 12:30:00,21.59,21.61,21.56,21.59,5040.0,10.1727,10.1821,10.1586,10.1727,5040.0
2005-03-28 13:00:00,21.59,21.61,21.57,21.59,13500.0,10.1727,10.1821,10.1633,10.1727,13500.0
2005-03-28 13:30:00,21.58,21.64,21.58,21.63,24840.0,10.168,10.1963,10.168,10.1916,24840.0
2005-03-28 14:00:00,21.63,21.63,21.57,21.61,18360.0,10.1916,10.1916,10.1633,10.1821,18360.0
2005-03-28 14:30:00,21.61,21.62,21.47,21.59,71280.0,10.1821,10.1869,10.1162,10.1727,71280.0
2005-03-28 15:00:00,21.59,21.59,21.58,21.58,116100.0,10.1727,10.1727,10.168,10.168,116100.0
2005-03-28 15:30:00,21.58,21.59,21.53,21.53,48240.0,10.168,10.1727,10.1445,10.1445,48240.0
2005-03-29 09:30:00,21.68,21.72,21.68,21.72,96300.0,10.2151,10.234,10.2151,10.234,96300.0
2005-03-29 10:00:00,21.73,21.78,21.71,21.78,71100.0,10.2387,10.2622,10.2293,10.2622,71100.0
2005-03-29 10:30:00,21.78,21.81,21.73,21.76,41580.0,10.2622,10.2764,10.2387,10.2528,41580.0
2005-03-29 11:00:00,21.77,21.81,21.77,21.81,216180.0,10.2575,10.2764,10.2575,10.2764,216180.0
2005-03-29 11:30:00,21.81,21.84,21.81,21.83,79920.0,10.2764,10.2905,10.2764,10.2858,79920.0
2005-03-29 12:00:00,21.84,21.84,21.83,21.83,18540.0,10.2905,10.2905,10.2858,10.2858,18540.0
2005-03-29 12:30:00,21.84,21.85,21.83,21.84,68040.0,10.2905,10.2952,10.2858,10.2905,68040.0
2005-03-29 13:00:00,21.84,21.84,21.83,21.83,25020.0,10.2905,10.2905,10.2858,10.2858,25020.0
2005-03-29 13:30:00,21.83,21.84,21.81,21.82,255960.0,10.2858,10.2905,10.2764,10.2811,255960.0
2005-03-29 14:00:00,21.82,21.82,21.79,21.81,111600.0,10.2811,10.2811,10.267,10.2764,111600.0
2005-03-29 14:30:00,21.81,21.83,21.81,21.82,99540.0,10.2764,10.2858,10.2764,10.2811,99540.0
2005-03-29 15:00:00,21.82,21.82,21.81,21.81,90180.0,10.2811,10.2811,10.2764,10.2764,90180.0
2005-03-29 15:30:00,21.81,21.81,21.8,21.8,333540.0,10.2764,10.2764,10.2717,10.2717,333540.0
2005-03-30 09:30:00,22.17,22.28,22.17,22.28,239040.0,10.446,10.4978,10.446,10.4978,239040.0
2005-03-30 10:00:00,22.28,22.31,22.19,22.22,301500.0,10.4978,10.512,10.4554,10.4696,301500.0
2005-03-30 10:30:00,22.23,22.31,22.22,22.26,51840.0,10.4743,10.512,10.4696,10.4884,51840.0
2005-03-30 11:00:00,22.26,22.26,22.23,22.26,17460.0,10.4884,10.4884,10.4743,10.4884,17460.0
2005-03-30 11:30:00,22.26,22.31,22.25,22.27,39600.0,10.4884,10.512,10.4837,10.4931,39600.0
2005-03-30 12:00:00,22.31,22.31,22.29,22.31,18000.0,10.512,10.512,10.5025,10.512,18000.0
2005-03-30 12:30:00,22.29,22.33,22.27,22.33,22320.0,10.5025,10.5214,10.4931,10.5214,22320.0
2005-03-30 13:00:00,22.33,22.33,22.29,22.33,16380.0,10.5214,10.5214,10.5025,10.5214,16380.0
2005-03-30 13:30:00,22.33,22.33,22.29,22.29,11340.0,10.5214,10.5214,10.5025,10.5025,11340.0
2005-03-30 14:00:00,22.29,22.35,22.28,22.29,36180.0,10.5025,10.5308,10.4978,10.5025,36180.0
2005-03-30 14:30:00,22.29,22.33,22.27,22.28,33660.0,10.5025,10.5214,10.4931,10.4978,33660.0
2005-03-30 15:00:00,22.31,22.33,22.29,22.33,20520.0,10.512,10.5214,10.5025,10.5214,20520.0
2005-03-30 15:30:00,22.33,22.34,22.31,22.32,93600.0,10.5214,10.5261,10.512,10.5167,93600.0
2005-03-31 09:30:00,22.18,22.22,22.18,22.19,80280.0,10.4507,10.4696,10.4507,10.4554,80280.0
2005-03-31 10:00:00,22.19,22.2,22.13,22.13,66600.0,10.4554,10.4601,10.4272,10.4272,66600.0
2005-03-31 10:30:00,22.14,22.22,22.12,22.19,27000.0,10.4319,10.4696,10.4224,10.4554,27000.0
2005-03-31 11:00:00,22.19,22.26,22.19,22.22,63000.0,10.4554,10.4884,10.4554,10.4696,63000.0
2005-03-31 11:30:00,22.22,22.22,22.18,22.22,70920.0,10.4696,10.4696,10.4507,10.4696,70920.0
2005-03-31 12:00:00,22.22,22.22,22.17,22.21,24660.0,10.4696,10.4696,10.446,10.4649,24660.0
2005-03-31 12:30:00,22.21,22.22,22.18,22.22,28980.0,10.4649,10.4696,10.4507,10.4696,28980.0
2005-03-31 13:00:00,22.22,22.22,22.18,22.19,13500.0,10.4696,10.4696,10.4507,10.4554,13500.0
2005-03-31 13:30:00,22.19,22.19,22.18,22.19,21600.0,10.4554,10.4554,10.4507,10.4554,21600.0
2005-03-31 14:00:00,22.19,22.2,22.17,22.19,24840.0,10.4554,10.4601,10.446,10.4554,24840.0
2005-03-31 14:30:00,22.19,22.25,22.18,22.18,54540.0,10.4554,10.4837,10.4507,10.4507,54540.0
2005-03-31 15:00:00,22.19,22.2,22.17,22.2,43560.0,10.4554,10.4601,10.446,10.4601,43560.0
2005-03-31 15:30:00,22.21,22.24,22.21,22.22,64440.0,10.4649,10.479,10.4649,10.4696,64440.0
2005-04-01 09:30:00,22.13,22.21,22.13,22.16,394020.0,10.4272,10.4649,10.4272,10.4413,394020.0
2005-04-01 10:00:00,22.17,22.17,21.97,21.97,381780.0,10.446,10.446,10.3518,10.3518,381780.0
2005-04-01 10:30:00,21.98,22.06,21.98,22.01,63360.0,10.3565,10.3942,10.3565,10.3706,63360.0
2005-04-01 11:00:00,22.0,22.03,21.97,22.01,24840.0,10.3659,10.38,10.3518,10.3706,24840.0
2005-04-01 11:30:00,22.01,22.03,22.01,22.03,142920.0,10.3706,10.38,10.3706,10.38,142920.0
2005-04-01 12:00:00,22.03,22.09,22.02,22.08,511200.0,10.38,10.4083,10.3753,10.4036,511200.0
2005-04-01 12:30:00,22.07,22.07,22.0,22.02,546480.0,10.3989,10.3989,10.3659,10.3753,546480.0
2005-04-01 13:00:00,22.02,22.05,22.02,22.03,20520.0,10.3753,10.3895,10.3753,10.38,20520.0
2005-04-01 13:30:00,22.04,22.04,21.98,22.01,30240.0,10.3848,10.3848,10.3565,10.3706,30240.0
2005-04-01 14:00:00,21.98,22.03,21.98,22.01,54360.0,10.3565,10.38,10.3565,10.3706,54360.0
2005-04-01 14:30:00,22.01,22.04,22.01,22.01,428220.0,10.3706,10.3848,10.3706,10.3706,428220.0
2005-04-01 15:00:00,22.01,22.03,22.01,22.01,60120.0,10.3706,10.38,10.3706,10.3706,60120.0
2005-04-01 15:30:00,22.01,22.08,22.01,22.02,583740.0,10.3706,10.4036,10.3706,10.3753,583740.0
2005-04-04 09:30:00,21.69,21.75,21.68,21.74,469620.0,10.2198,10.2481,10.2151,10.2434,469620.0
2005-04-04 10:00:00,21.74,21.74,21.71,21.71,143820.0,10.2434,10.2434,10.2293,10.2293,143820.0
2005-04-04 10:30:00,21.71,21.75,21.71,21.74,172620.0,10.2293,10.2481,10.2293,10.2434,172620.0
2005-04-04 11:00:00,21.74,21.77,21.74,21.76,63540.0,10.2434,10.2575,10.2434,10.2528,63540.0
2005-04-04 11:30:00,21.76,21.78,21.74,21.77,39600.0,10.2528,10.2622,10.2434,10.2575,39600.0
2005-04-04 12:00:00,21.78,21.78,21.66,21.78,58680.0,10.2622,10.2622,10.2057,10.2622,58680.0
2005-04-04 12:30:00,21.77,21.83,21.77,21.82,51480.0,10.2575,10.2858,10.2575,10.2811,51480.0
2005-04-04 13:00:00,21.82,21.82,21.77,21.82,25740.0,10.2811,10.2811,10.2575,10.2811,25740.0
2005-04-04 13:30:00,21.82,21.84,21.81,21.84,68760.0,10.2811,10.2905,10.2764,10.2905,68760.0
2005-04-04 14:00:00,21.84,21.84,21.83,21.83,24300.0,10.2905,10.2905,10.2858,10.2858,24300.0
2005-04-04 14:30:00,21.83,21.83,21.76,21.83,20520.0,10.2858,10.2858,10.2528,10.2858,20520.0
2005-04-04 15:00:00,21.83,21.83,21.79,21.81,85140.0,10.2858,10.2858,10.267,10.2764,85140.0
2005-04-04 15:30:00,21.81,21.82,21.76,21.76,127440.0,10.2764,10.2811,10.2528,10.2528,127440.0
2005-04-05 09:30:00,22.13,22.13,22.03,22.06,325440.0,10.4272,10.4272,10.38,10.3942,325440.0
2005-04-05 10:00:00,22.07,22.07,22.03,22.04,165960.0,10.3989,10.3989,10.38,10.3848,165960.0
2005-04-05 10:30:00,22.04,22.05,22.02,22.02,137880.0,10.3848,10.3895,10.3753,10.3753,137880.0
2005-04-05 11:00:00,22.02,22.06,22.02,22.04,117360.0,10.3753,10.3942,10.3753,10.3848,117360.0
2005-04-05 11:30:00,22.04,22.08,22.02,22.06,36720.0,10.3848,10.4036,10.3753,10.3942,36720.0
2005-04-05 12:00:00,22.07,22.07,22.03,22.07,67140.0,10.3989,10.3989,10.38,10.3989,67140.0
2005-04-05 12:30:00,22.07,22.08,22.06,22.08,25200.0,10.3989,10.4036,10.3942,10.4036,25200.0
2005-04-05 13:00:00,22.05,22.16,22.05,22.13,67860.0,10.3895,10.4413,10.3895,10.4272,67860.0
2005-04-05 13:30:00,22.13,22.19,22.13,22.13,105300.0,10.4272,10.4554,10.4272,10.4272,105300.0
2005-04-05 14:00:00,22.14,22.17,22.12,22.12,58680.0,10.4319,10.446,10.4224,10.4224,58680.0
2005-04-05 14:30:00,22.12,22.16,22.09,22.16,69120.0,10.4224,10.4413,10.4083,10.4413,69120.0
2005-04-05 15:00:00,22.16,22.16,22.14,22.15,61200.0,10.4413,10.4413,10.4319,10.4366,61200.0
2005-04-05 15:30:00,22.15,22.17,22.14,22.16,100800.0,10.4366,10.446,10.4319,10.4413,100800.0
2005-04-06 09:30:00,22.08,22.14,22.08,22.12,394740.0,10.4036,10.4319,10.4036,10.4224,394740.0
2005-04-06 10:00:00,22.13,22.17,22.11,22.13,80100.0,10.4272,10.446,10.4177,10.4272,80100.0
2005-04-06 10:30:00,22.13,22.13,22.08,22.11,74880.0,10.4272,10.4272,10.4036,10.4177,74880.0
2005-04-06 11:00:00,22.11,22.14,22.09,22.14,50400.0,10.4177,10.4319,10.4083,10.4319,50400.0
2005-04-06 11:30:00,22.14,22.21,22.11,22.17,29880.0,10.4319,10.4649,10.4177,10.446,29880.0
2005-04-06 12:00:00,22.18,22.22,22.12,22.17,37620.0,10.4507,10.4696,10.4224,10.446,37620.0
2005-04-06 12:30:00,22.18,22.22,22.15,22.22,32220.0,10.4507,10.4696,10.4366,10.4696,32220.0
2005-04-06 13:00:00,22.21,22.23,22.19,22.22,61740.0,10.4649,10.4743,10.4554,10.4696,61740.0
2005-04-06 13:30:00,22.22,22.24,22.18,22.22,31320.0,10.4696,10.479,10.4507,10.4696,31320.0
2005-04-06 14:00:00,22.21,22.22,22.18,22.22,11700.0,10.4649,10.4696,10.4507,10.4696,11700.0
2005-04-06 14:30:00,22.22,22.24,22.2,22.22,49680.0,10.4696,10.479,10.4601,10.4696,49680.0
2005-04-06 15:00:00,22.21,22.22,22.2,22.21,42660.0,10.4649,10.4696,10.4601,10.4649,42660.0
2005-04-06 15:30:00,22.2,22.21,22.13,22.17,55620.0,10.4601,10.4649,10.4272,10.446,55620.0
2005-04-07 09:30:00,22.22,22.25,22.21,22.22,74880.0,10.4696,10.4837,10.4649,10.4696,74880.0
2005-04-07 10:00:00,22.22,22.28,22.22,22.27,21960.0,10.4696,10.4978,10.4696,10.4931,21960.0
2005-04-07 10:30:00,22.28,22.28,22.23,22.27,103860.0,10.4978,10.4978,10.4743,10.4931,103860.0
2005-04-07 11:00:00,22.26,22.28,22.23,22.25,111060.0,10.4884,10.4978,10.4743,10.4837,111060.0
2005-04-07 11:30:00,22.26,22.31,22.26,22.29,9720.0,10.4884,10.512,10.4884,10.5025,9720.0
2005-04-07 12:00:00,22.3,22.31,22.25,22.31,20520.0,10.5073,10.512,10.4837,10.512,20520.0
2005-04-07 12:30:00,22.31,22.35,22.28,22.33,9540.0,10.512,10.5308,10.4978,10.5214,9540.0
2005-04-07 13:00:00,22.33,22.33,22.27,22.32,6480.0,10.5214,10.5214,10.4931,10.5167,6480.0
2005-04-07 13:30:00,22.32,22.32,22.25,22.25,28800.0,10.5167,10.5167,10.4837,10.4837,28800.0
2005-04-07 14:00:00,22.24,22.28,22.22,22.22,17460.0,10.479,10.4978,10.4696,10.4696,17460.0
2005-04-07 14:30:00,22.25,22.3,22.25,22.29,25560.0,10.4837,10.5073,10.4837,10.5025,25560.0
2005-04-07 15:00:00,22.29,22.29,22.24,22.24,23940.0,10.5025,10.5025,10.479,10.479,23940.0
2005-04-07 15:30:00,22.26,22.31,22.25,22.27,30060.0,10.4884,10.512,10.4837,10.4931,30060.0
2005-04-08 09:30:00,22.16,22.18,22.16,22.17,99540.0,10.4413,10.4507,10.4413,10.446,99540.0
2005-04-08 10:00:00,22.19,22.19,22.17,22.18,35100.0,10.4554,10.4554,10.446,10.4507,35100.0
2005-04-08 10:30:00,22.18,22.23,22.16,22.22,43560.0,10.4507,10.4743,10.4413,10.4696,43560.0
2005-04-08 11:00:00,22.22,22.31,22.22,22.3,11700.0,10.4696,10.512,10.4696,10.5073,11700.0
2005-04-08 11:30:00,22.3,22.31,22.22,22.25,10800.0,10.5073,10.512,10.4696,10.4837,10800.0
2005-04-08 12:00:00,22.27,22.33,22.26,22.32,23040.0,10.4931,10.5214,10.4884,10.5167,23040.0
2005-04-08 12:30:00,22.31,22.32,22.29,22.31,9900.0,10.512,10.5167,10.5025,10.512,9900.0
2005-04-08 13:00:00,22.29,22.31,22.25,22.29,17460.0,10.5025,10.512,10.4837,10.5025,17460.0
2005-04-08 13:30:00,22.29,22.31,22.28,22.31,6840.0,10.5025,10.512,10.4978,10.512,6840.0
2005-04-08 14:00:00,22.28,22.32,22.28,22.31,14400.0,10.4978,10.5167,10.4978,10.512,14400.0
2005-04-08 14:30:00,22.31,22.33,22.29,22.31,20880.0,10.512,10.5214,10.5025,10.512,20880.0
2005-04-08 15:00:00,22.3,22.31,22.27,22.29,38520.0,10.5073,10.512,10.4931,10.5025,38520.0
2005-04-08 15:30:00,22.28,22.28,22.24,22.28,12600.0,10.4978,10.4978,10.479,10.4978,12600.0
2005-04-11 09:30:00,22.35,22.35,22.31,22.32,35820.0,10.5308,10.5308,10.512,10.5167,35820.0
2005-04-11 10:00:00,22.32,22.33,22.25,22.28,18720.0,10.5167,10.5214,10.4837,10.4978,18720.0
2005-04-11 10:30:00,22.28,22.33,22.27,22.33,13500.0,10.4978,10.5214,10.4931,10.5214,13500.0
2005-04-11 11:00:00,22.32,22.33,22.31,22.31,6660.0,10.5167,10.5214,10.512,10.512,6660.0
2005-04-11 11:30:00,22.31,22.32,22.28,22.32,5040.0,10.512,10.5167,10.4978,10.5167,5040.0
2005-04-11 12:00:00,22.33,22.36,22.3,22.36,7200.0,10.5214,10.5355,10.5073,10.5355,7200.0
2005-04-11 12:30:00,22.36,22.36,22.28,22.31,59220.0,10.5355,10.5355,10.4978,10.512,59220.0
2005-04-11 13:00:00,22.33,22.34,22.32,22.33,9540.0,10.5214,10.5261,10.5167,10.5214,9540.0
2005-04-11 13:30:00,22.32,22.35,22.31,22.33,9360.0,10.5167,10.5308,10.512,10.5214,9360.0
2005-04-11 14:00:00,22.32,22.35,22.29,22.29,18900.0,10.5167,10.5308,10.5025,10.5025,18900.0
2005-04-11 14:30:00,22.3,22.36,22.29,22.36,13320.0,10.5073,10.5355,10.5025,10.5355,13320.0
2005-04-11 15:00:00,22.38,22.38,22.31,22.31,19080.0,10.545,10.545,10.512,10.512,19080.0
2005-04-11 15:30:00,22.32,22.34,22.29,22.29,20880.0,10.5167,10.5261,10.5025,10.5025,20880.0
2005-04-12 09:30:00,22.18,22.2,22.15,22.16,56520.0,10.4507,10.4601,10.4366,10.4413,56520.0
2005-04-12 10:00:00,22.16,22.16,22.12,22.12,51840.0,10.4413,10.4413,10.4224,10.4224,51840.0
2005-04-12 10:30:00,22.12,22.12,22.06,22.09,66060.0,10.4224,10.4224,10.3942,10.4083,66060.0
2005-04-12 11:00:00,22.08,22.12,22.08,22.1,27360.0,10.4036,10.4224,10.4036,10.413,27360.0
2005-04-12 11:30:00,22.1,22.12,22.06,22.1,7740.0,10.413,10.4224,10.3942,10.413,7740.0
2005-04-12 12:00:00,22.08,22.12,22.07,22.11,12600.0,10.4036,10.4224,10.3989,10.4177,12600.0
2005-04-12 12:30:00,22.11,22.13,22.08,22.12,8460.0,10.4177,10.4272,10.4036,10.4224,8460.0
2005-04-12 13:00:00,22.11,22.12,22.11,22.12,7380.0,10.4177,10.4224,10.4177,10.4224,7380.0
2005-04-12 13:30:00,22.12,22.12,22.08,22.09,14940.0,10.4224,10.4224,10.4036,10.4083,14940.0
2005-04-12 14:00:00,22.11,22.26,22.11,22.24,47880.0,10.4177,10.4884,10.4177,10.479,47880.0
2005-04-12 14:30:00,22.25,22.31,22.22,22.31,41940.0,10.4837,10.512,10.4696,10.512,41940.0
2005-04-12 15:00:00,22.31,22.33,22.31,22.31,31860.0,10.512,10.5214,10.512,10.512,31860.0
2005-04-12 15:30:00,22.31,22.33,22.27,22.31,23400.0,10.512,10.5214,10.4931,10.512,23400.0
2005-04-13 09:30:00,22.22,22.24,22.21,22.21,27360.0,10.4696,10.479,10.4649,10.4649,27360.0
2005-04-13 10:00:00,22.21,22.26,22.19,22.23,32220.0,10.4649,10.4884,10.4554,10.4743,32220.0
2005-04-13 10:30:00,22.25,22.27,22.24,22.27,28800.0,10.4837,10.4931,10.479,10.4931,28800.0
2005-04-13 11:00:00,22.27,22.31,22.25,22.3,18360.0,10.4931,10.512,10.4837,10.5073,18360.0
2005-04-13 11:30:00,22.29,22.33,22.24,22.28,18900.0,10.5025,10.5214,10.479,10.4978,18900.0
2005-04-13 12:00:00,22.31,22.31,22.23,22.27,27000.0,10.512,10.512,10.4743,10.4931,27000.0
2005-04-13 12:30:00,22.29,22.31,22.23,22.28,16740.0,10.5025,10.512,10.4743,10.4978,16740.0
2005-04-13 13:00:00,22.32,22.33,22.27,22.28,15840.0,10.5167,10.5214,10.4931,10.4978,15840.0
2005-04-13 13:30:00,22.28,22.31,22.19,22.24,23400.0,10.4978,10.512,10.4554,10.479,23400.0
2005-04-13 14:00:00,22.25,22.28,22.24,22.26,20880.0,10.4837,10.4978,10.479,10.4884,20880.0
2005-04-13 14:30:00,22.26,22.27,22.19,22.22,33120.0,10.4884,10.4931,10.4554,10.4696,33120.0
2005-04-13 15:00:00,22.22,22.24,22.18,22.22,29340.0,10.4696,10.479,10.4507,10.4696,29340.0
2005-04-13 15:30:00,22.19,22.24,22.19,22.24,21780.0,10.4554,10.479,10.4554,10.479,21780.0
2005-04-14 09:30:00,22.11,22.12,22.06,22.07,49500.0,10.4177,10.4224,10.3942,10.3989,49500.0
2005-04-14 10:00:00,22.07,22.08,22.06,22.07,24480.0,10.3989,10.4036,10.3942,10.3989,24480.0
2005-04-14 10:30:00,22.07,22.09,22.02,22.08,27360.0,10.3989,10.4083,10.3753,10.4036,27360.0
2005-04-14 11:00:00,22.08,22.13,22.08,22.08,10440.0,10.4036,10.4272,10.4036,10.4036,10440.0
2005-04-14 11:30:00,22.07,22.18,22.07,22.18,19080.0,10.3989,10.4507,10.3989,10.4507,19080.0
2005-04-14 12:00:00,22.18,22.19,22.14,22.19,24660.0,10.4507,10.4554,10.4319,10.4554,24660.0
2005-04-14 12:30:00,22.19,22.19,22.13,22.16,45720.0,10.4554,10.4554,10.4272,10.4413,45720.0
2005-04-14 13:00:00,22.16,22.16,22.12,22.13,20700.0,10.4413,10.4413,10.4224,10.4272,20700.0
2005-04-14 13:30:00,22.13,22.13,22.09,22.11,40500.0,10.4272,10.4272,10.4083,10.4177,40500.0
2005-04-14 14:00:00,22.11,22.16,22.09,22.13,36180.0,10.4177,10.4413,10.4083,10.4272,36180.0
2005-04-14 14:30:00,22.13,22.13,22.09,22.12,28440.0,10.4272,10.4272,10.4083,10.4224,28440.0
2005-04-14 15:00:00,22.09,22.13,22.07,22.13,23220.0,10.4083,10.4272,10.3989,10.4272,23220.0
2005-04-14 15:30:00,22.13,22.14,22.08,22.09,32040.0,10.4272,10.4319,10.4036,10.4083,32040.0
2005-04-15 09:30:00,22.18,22.21,22.17,22.17,84060.0,10.4507,10.4649,10.446,10.446,84060.0
2005-04-15 10:00:00,22.17,22.28,22.17,22.28,94860.0,10.446,10.4978,10.446,10.4978,94860.0
2005-04-15 10:30:00,22.29,22.29,22.26,22.26,19980.0,10.5025,10.5025,10.4884,10.4884,19980.0
2005-04-15 11:00:00,22.26,22.26,22.21,22.21,13680.0,10.4884,10.4884,10.4649,10.4649,13680.0
2005-04-15 11:30:00,22.22,22.22,22.16,22.2,11340.0,10.4696,10.4696,10.4413,10.4601,11340.0
2005-04-15 12:00:00,22.19,22.21,22.15,22.15,15300.0,10.4554,10.4649,10.4366,10.4366,15300.0
2005-04-15 12:30:00,22.16,22.16,22.08,22.08,15660.0,10.4413,10.4413,10.4036,10.4036,15660.0
2005-04-15 13:00:00,22.1,22.14,22.08,22.12,28260.0,10.413,10.4319,10.4036,10.4224,28260.0
2005-04-15 13:30:00,22.12,22.13,22.12,22.12,3060.0,10.4224,10.4272,10.4224,10.4224,3060.0
2005-04-15 14:00:00,22.12,22.12,22.11,22.12,11880.0,10.4224,10.4224,10.4177,10.4224,11880.0
2005-04-15 14:30:00,22.08,22.12,22.07,22.11,17100.0,10.4036,10.4224,10.3989,10.4177,17100.0
2005-04-15 15:00:00,22.11,22.11,22.08,22.08,17640.0,10.4177,10.4177,10.4036,10.4036,17640.0
2005-04-15 15:30:00,22.08,22.11,22.08,22.08,25380.0,10.4036,10.4177,10.4036,10.4036,25380.0
2005-04-18 09:30:00,21.83,21.91,21.83,21.91,83700.0,10.2858,10.3235,10.2858,10.3235,83700.0
2005-04-18 10:00:00,21.91,21.97,21.89,21.9,44640.0,10.3235,10.3518,10.3141,10.3188,44640.0
2005-04-18 10:30:00,21.89,21.93,21.84,21.91,69480.0,10.3141,10.3329,10.2905,10.3235,69480.0
2005-04-18 11:00:00,21.91,21.95,21.89,21.94,41760.0,10.3235,10.3423,10.3141,10.3376,41760.0
2005-04-18 11:30:00,21.93,21.94,21.89,21.89,14760.0,10.3329,10.3376,10.3141,10.3141,14760.0
2005-04-18 12:00:00,21.92,21.94,21.89,21.9,14040.0,10.3282,10.3376,10.3141,10.3188,14040.0
2005-04-18 12:30:00,21.93,21.97,21.9,21.94,6480.0,10.3329,10.3518,10.3188,10.3376,6480.0
2005-04-18 13:00:00,21.95,21.97,21.91,21.97,30600.0,10.3423,10.3518,10.3235,10.3518,30600.0
2005-04-18 13:30:00,21.97,21.97,21.92,21.92,14400.0,10.3518,10.3518,10.3282,10.3282,14400.0
2005-04-18 14:00:00,21.92,21.98,21.87,21.91,29880.0,10.3282,10.3565,10.3047,10.3235,29880.0
2005-04-18 14:30:00,21.92,21.97,21.9,21.9,42480.0,10.3282,10.3518,10.3188,10.3188,42480.0
2005-04-18 15:00:00,21.91,21.96,21.9,21.96,66420.0,10.3235,10.3471,10.3188,10.3471,66420.0
2005-04-18 15:30:00,21.97,21.97,21.93,21.95,46980.0,10.3518,10.3518,10.3329,10.3423,46980.0
2005-04-19 09:30:00,21.96,21.96,21.94,21.96,86040.0,10.3471,10.3471,10.3376,10.3471,86040.0
2005-04-19 10:00:00,21.96,22.01,21.96,22.01,50940.0,10.3471,10.3706,10.3471,10.3706,50940.0
2005-04-19 10:30:00,22.0,22.02,21.97,22.02,39600.0,10.3659,10.3753,10.3518,10.3753,39600.0
2005-04-19 11:00:00,22.01,22.04,22.0,22.04,52740.0,10.3706,10.3848,10.3659,10.3848,52740.0
2005-04-19 11:30:00,22.04,22.18,22.03,22.17,63360.0,10.3848,10.4507,10.38,10.446,63360.0
2005-04-19 12:00:00,22.16,22.17,22.11,22.11,18180.0,10.4413,10.446,10.4177,10.4177,18180.0
2005-04-19 12:30:00,22.11,22.11,22.03,22.03,44820.0,10.4177,10.4177,10.38,10.38,44820.0
2005-04-19 13:00:00,22.04,22.07,22.03,22.04,53820.0,10.3848,10.3989,10.38,10.3848,53820.0
2005-04-19 13:30:00,22.04,22.11,22.03,22.11,52020.0,10.3848,10.4177,10.38,10.4177,52020.0
2005-04-19 14:00:00,22.11,22.11,22.06,22.09,35100.0,10.4177,10.4177,10.3942,10.4083,35100.0
2005-04-19 14:30:00,22.09,22.12,22.09,22.11,34380.0,10.4083,10.4224,10.4083,10.4177,34380.0
2005-04-19 15:00:00,22.12,22.17,22.07,22.11,48060.0,10.4224,10.446,10.3989,10.4177,48060.0
2005-04-19 15:30:00,22.11,22.14,22.09,22.09,57600.0,10.4177,10.4319,10.4083,10.4083,57600.0
2005-04-20 09:30:00,21.81,21.83,21.79,21.83,50760.0,10.2764,10.2858,10.267,10.2858,50760.0
2005-04-20 10:00:00,21.83,21.89,21.83,21.86,68940.0,10.2858,10.3141,10.2858,10.2999,68940.0
2005-04-20 10:30:00,21.86,21.9,21.86,21.88,43380.0,10.2999,10.3188,10.2999,10.3094,43380.0
2005-04-20 11:00:00,21.88,21.94,21.88,21.91,31320.0,10.3094,10.3376,10.3094,10.3235,31320.0
2005-04-20 11:30:00,21.91,21.94,21.84,21.91,29160.0,10.3235,10.3376,10.2905,10.3235,29160.0
2005-04-20 12:00:00,21.93,21.98,21.86,21.89,34020.0,10.3329,10.3565,10.2999,10.3141,34020.0
2005-04-20 12:30:00,21.89,21.89,21.84,21.84,17820.0,10.3141,10.3141,10.2905,10.2905,17820.0
2005-04-20 13:00:00,21.84,21.87,21.84,21.85,19800.0,10.2905,10.3047,10.2905,10.2952,19800.0
2005-04-20 13:30:00,21.85,21.85,21.81,21.83,26460.0,10.2952,10.2952,10.2764,10.2858,26460.0
2005-04-20 14:00:00,21.83,21.85,21.81,21.83,19800.0,10.2858,10.2952,10.2764,10.2858,19800.0
2005-04-20 14:30:00,21.83,21.87,21.8,21.85,38880.0,10.2858,10.3047,10.2717,10.2952,38880.0
2005-04-20 15:00:00,21.85,21.88,21.81,21.83,74520.0,10.2952,10.3094,10.2764,10.2858,74520.0
2005-04-20 15:30:00,21.83,21.83,21.75,21.8,39780.0,10.2858,10.2858,10.2481,10.2717,39780.0
2005-04-21 09:30:00,21.84,21.87,21.79,21.86,100800.0,10.2905,10.3047,10.267,10.2999,100800.0
2005-04-21 10:00:00,21.86,21.87,21.82,21.85,95220.0,10.2999,10.3047,10.2811,10.2952,95220.0
2005-04-21 10:30:00,21.84,21.87,21.84,21.86,44280.0,10.2905,10.3047,10.2905,10.2999,44280.0
2005-04-21 11:00:00,21.86,21.86,21.79,21.83,28800.0,10.2999,10.2999,10.267,10.2858,28800.0
2005-04-21 11:30:00,21.85,21.89,21.82,21.82,29340.0,10.2952,10.3141,10.2811,10.2811,29340.0
2005-04-21 12:00:00,21.84,21.89,21.84,21.85,10980.0,10.2905,10.3141,10.2905,10.2952,10980.0
2005-04-21 12:30:00,21.86,21.86,21.82,21.83,13680.0,10.2999,10.2999,10.2811,10.2858,13680.0
2005-04-21 13:00:00,21.83,21.86,21.83,21.86,16200.0,10.2858,10.2999,10.2858,10.2999,16200.0
2005-04-21 13:30:00,21.85,21.87,21.84,21.87,23580.0,10.2952,10.3047,10.2905,10.3047,23580.0
2005-04-21 14:00:00,21.87,21.91,21.86,21.9,29700.0,10.3047,10.3235,10.2999,10.3188,29700.0
2005-04-21 14:30:00,21.9,21.93,21.89,21.93,17280.0,10.3188,10.3329,10.3141,10.3329,17280.0
2005-04-21 15:00:00,21.93,21.97,21.92,21.97,34200.0,10.3329,10.3518,10.3282,10.3518,34200.0
2005-04-21 15:30:00,21.97,21.97,21.93,21.94,19800.0,10.3518,10.3518,10.3329,10.3376,19800.0
2005-04-22 09:30:00,21.71,21.76,21.71,21.74,67500.0,10.2293,10.2528,10.2293,10.2434,67500.0
2005-04-22 10:00:00,21.73,21.75,21.72,21.74,48060.0,10.2387,10.2481,10.234,10.2434,48060.0
2005-04-22 10:30:00,21.73,21.76,21.73,21.75,56700.0,10.2387,10.2528,10.2387,10.2481,56700.0
2005-04-22 11:00:00,21.75,21.81,21.75,21.79,50220.0,10.2481,10.2764,10.2481,10.267,50220.0
2005-04-22 11:30:00,21.79,21.83,21.77,21.83,22140.0,10.267,10.2858,10.2575,10.2858,22140.0
2005-04-22 12:00:00,21.8,21.83,21.78,21.81,13500.0,10.2717,10.2858,10.2622,10.2764,13500.0
2005-04-22 12:30:00,21.81,21.82,21.79,21.81,30780.0,10.2764,10.2811,10.267,10.2764,30780.0
2005-04-22 13:00:00,21.81,21.81,21.78,21.8,13140.0,10.2764,10.2764,10.2622,10.2717,13140.0
2005-04-22 13:30:00,21.8,21.83,21.78,21.83,31320.0,10.2717,10.2858,10.2622,10.2858,31320.0
2005-04-22 14:00:00,21.82,21.83,21.79,21.79,11160.0,10.2811,10.2858,10.267,10.267,11160.0
2005-04-22 14:30:00,21.79,21.79,21.77,21.78,25200.0,10.267,10.267,10.2575,10.2622,25200.0
2005-04-22 15:00:00,21.78,21.79,21.72,21.74,11700.0,10.2622,10.267,10.234,10.2434,11700.0
2005-04-22 15:30:00,21.74,21.76,21.7,21.74,54900.0,10.2434,10.2528,10.2246,10.2434,54900.0
2005-04-25 09:30:00,21.75,21.79,21.75,21.77,23040.0,10.2481,10.267,10.2481,10.2575,23040.0
2005-04-25 10:00:00,21.77,21.81,21.75,21.81,64980.0,10.2575,10.2764,10.2481,10.2764,64980.0
2005-04-25 10:30:00,21.81,21.82,21.78,21.81,28440.0,10.2764,10.2811,10.2622,10.2764,28440.0
2005-04-25 11:00:00,21.79,21.81,21.75,21.79,53280.0,10.267,10.2764,10.2481,10.267,53280.0
2005-04-25 11:30:00,21.79,21.89,21.79,21.88,61920.0,10.267,10.3141,10.267,10.3094,61920.0
2005-04-25 12:00:00,21.88,21.88,21.84,21.87,52920.0,10.3094,10.3094,10.2905,10.3047,52920.0
2005-04-25 12:30:00,21.87,21.89,21.85,21.89,80820.0,10.3047,10.3141,10.2952,10.3141,80820.0
2005-04-25 13:00:00,21.89,21.9,21.88,21.88,25020.0,10.3141,10.3188,10.3094,10.3094,25020.0
2005-04-25 13:30:00,21.88,21.89,21.87,21.89,31680.0,10.3094,10.3141,10.3047,10.3141,31680.0
2005-04-25 14:00:00,21.89,21.9,21.88,21.89,35280.0,10.3141,10.3188,10.3094,10.3141,35280.0
2005-04-25 14:30:00,21.9,21.91,21.88,21.89,29700.0,10.3188,10.3235,10.3094,10.3141,29700.0
2005-04-25 15:00:00,21.89,21.89,21.88,21.89,29880.0,10.3141,10.3141,10.3094,10.3141,29880.0
2005-04-25 15:30:00,21.89,21.91,21.89,21.9,83160.0,10.3141,10.3235,10.3141,10.3188,83160.0
2005-04-26 09:30:00,21.64,21.65,21.62,21.63,114480.0,10.1963,10.201,10.1869,10.1916,114480.0
2005-04-26 10:00:00,21.63,21.63,21.59,21.59,150120.0,10.1916,10.1916,10.1727,10.1727,150120.0
2005-04-26 10:30:00,21.6,21.65,21.57,21.63,113400.0,10.1774,10.201,10.1633,10.1916,113400.0
2005-04-26 11:00:00,21.63,21.63,21.57,21.58,138240.0,10.1916,10.1916,10.1633,10.168,138240.0
2005-04-26 11:30:00,21.58,21.64,21.58,21.62,40860.0,10.168,10.1963,10.168,10.1869,40860.0
2005-04-26 12:00:00,21.62,21.63,21.61,21.62,18900.0,10.1869,10.1916,10.1821,10.1869,18900.0
2005-04-26 12:30:00,21.62,21.62,21.6,21.61,16380.0,10.1869,10.1869,10.1774,10.1821,16380.0
2005-04-26 13:00:00,21.61,21.63,21.58,21.62,34740.0,10.1821,10.1916,10.168,10.1869,34740.0
2005-04-26 13:30:00,21.61,21.64,21.61,21.64,66060.0,10.1821,10.1963,10.1821,10.1963,66060.0
2005-04-26 14:00:00,21.64,21.64,21.59,21.6,50220.0,10.1963,10.1963,10.1727,10.1774,50220.0
2005-04-26 14:30:00,21.61,21.63,21.58,21.58,40320.0,10.1821,10.1916,10.168,10.168,40320.0
2005-04-26 15:00:00,21.58,21.64,21.58,21.62,87120.0,10.168,10.1963,10.168,10.1869,87120.0
2005-04-26 15:30:00,21.62,21.64,21.61,21.62,106560.0,10.1869,10.1963,10.1821,10.1869,106560.0
2005-04-27 09:30:00,21.46,21.47,21.44,21.47,118980.0,10.1115,10.1162,10.102,10.1162,118980.0
2005-04-27 10:00:00,21.47,21.47,21.41,21.41,180360.0,10.1162,10.1162,10.0879,10.0879,180360.0
2005-04-27 10:30:00,21.41,21.46,21.41,21.44,153540.0,10.0879,10.1115,10.0879,10.102,153540.0
2005-04-27 11:00:00,21.44,21.44,21.38,21.44,220500.0,10.102,10.102,10.0738,10.102,220500.0
2005-04-27 11:30:00,21.44,21.53,21.43,21.46,73800.0,10.102,10.1445,10.0973,10.1115,73800.0
2005-04-27 12:00:00,21.46,21.51,21.46,21.47,63540.0,10.1115,10.135,10.1115,10.1162,63540.0
2005-04-27 12:30:00,21.47,21.47,21.44,21.47,18540.0,10.1162,10.1162,10.102,10.1162,18540.0
2005-04-27 13:00:00,21.47,21.52,21.47,21.51,31860.0,10.1162,10.1397,10.1162,10.135,31860.0
2005-04-27 13:30:00,21.51,21.53,21.5,21.53,25560.0,10.135,10.1445,10.1303,10.1445,25560.0
2005-04-27 14:00:00,21.53,21.53,21.49,21.52,50400.0,10.1445,10.1445,10.1256,10.1397,50400.0
2005-04-27 14:30:00,21.52,21.53,21.5,21.52,22140.0,10.1397,10.1445,10.1303,10.1397,22140.0
2005-04-27 15:00:00,21.52,21.53,21.52,21.53,36360.0,10.1397,10.1445,10.1397,10.1445,36360.0
2005-04-27 15:30:00,21.53,21.53,21.52,21.53,48600.0,10.1445,10.1445,10.1397,10.1445,48600.0
2005-04-28 09:30:00,21.13,21.13,21.06,21.12,140580.0,9.956,9.956,9.923,9.9513,140580.0
2005-04-28 10:00:00,21.12,21.21,21.09,21.19,92160.0,9.9513,9.9937,9.9371,9.9843,92160.0
2005-04-28 10:30:00,21.21,21.23,21.19,21.21,122580.0,9.9937,10.0031,9.9843,9.9937,122580.0
2005-04-28 11:00:00,21.21,21.21,21.12,21.14,209160.0,9.9937,9.9937,9.9513,9.9607,209160.0
2005-04-28 11:30:00,21.15,21.23,21.14,21.23,64800.0,9.9654,10.0031,9.9607,10.0031,64800.0
2005-04-28 12:00:00,21.23,21.32,21.23,21.29,149220.0,10.0031,10.0455,10.0031,10.0314,149220.0
2005-04-28 12:30:00,21.29,21.31,21.23,21.27,42120.0,10.0314,10.0408,10.0031,10.0219,42120.0
2005-04-28 13:00:00,21.25,21.26,21.21,21.22,9540.0,10.0125,10.0172,9.9937,9.9984,9540.0
2005-04-28 13:30:00,21.22,21.22,21.18,21.22,34560.0,9.9984,9.9984,9.9795,9.9984,34560.0
2005-04-28 14:00:00,21.22,21.22,21.18,21.18,18180.0,9.9984,9.9984,9.9795,9.9795,18180.0
2005-04-28 14:30:00,21.18,21.18,21.14,21.17,55080.0,9.9795,9.9795,9.9607,9.9748,55080.0
2005-04-28 15:00:00,21.18,21.18,21.16,21.18,71460.0,9.9795,9.9795,9.9701,9.9795,71460.0
2005-04-28 15:30:00,21.18,21.18,21.16,21.16,23400.0,9.9795,9.9795,9.9701,9.9701,23400.0
2005-04-29 09:30:00,21.31,21.31,21.22,21.23,121320.0,10.0408,10.0408,9.9984,10.0031,121320.0
2005-04-29 10:00:00,21.23,21.24,21.2,21.2,53100.0,10.0031,10.0078,9.989,9.989,53100.0
2005-04-29 10:30:00,21.2,21.21,21.14,21.18,113760.0,9.989,9.9937,9.9607,9.9795,113760.0
2005-04-29 11:00:00,21.18,21.27,21.18,21.27,77580.0,9.9795,10.0219,9.9795,10.0219,77580.0
2005-04-29 11:30:00,21.26,21.26,21.18,21.24,84600.0,10.0172,10.0172,9.9795,10.0078,84600.0
2005-04-29 12:00:00,21.23,21.24,21.22,21.22,61920.0,10.0031,10.0078,9.9984,9.9984,61920.0
2005-04-29 12:30:00,21.22,21.25,21.21,21.22,22320.0,9.9984,10.0125,9.9937,9.9984,22320.0
2005-04-29 13:00:00,21.24,21.28,21.23,21.26,25200.0,10.0078,10.0267,10.0031,10.0172,25200.0
2005-04-29 13:30:00,21.26,21.26,21.22,21.23,15300.0,10.0172,10.0172,9.9984,10.0031,15300.0
2005-04-29 14:00:00,21.22,21.23,21.21,21.21,40140.0,9.9984,10.0031,9.9937,9.9937,40140.0
2005-04-29 14:30:00,21.21,21.28,21.21,21.28,100980.0,9.9937,10.0267,9.9937,10.0267,100980.0
2005-04-29 15:00:00,21.28,21.28,21.25,21.28,46800.0,10.0267,10.0267,10.0125,10.0267,46800.0
2005-04-29 15:30:00,21.28,21.31,21.28,21.31,65340.0,10.0267,10.0408,10.0267,10.0408,65340.0
2005-05-02 09:30:00,21.28,21.37,21.28,21.36,54540.0,10.0267,10.0691,10.0267,10.0644,54540.0
2005-05-02 10:00:00,21.34,21.36,21.31,21.34,45000.0,10.0549,10.0644,10.0408,10.0549,45000.0
2005-05-02 10:30:00,21.36,21.37,21.31,21.36,54000.0,10.0644,10.0691,10.0408,10.0644,54000.0
2005-05-02 11:00:00,21.36,21.36,21.23,21.28,56160.0,10.0644,10.0644,10.0031,10.0267,56160.0
2005-05-02 11:30:00,21.27,21.33,21.26,21.29,36900.0,10.0219,10.0502,10.0172,10.0314,36900.0
2005-05-02 12:00:00,21.29,21.33,21.28,21.3,61200.0,10.0314,10.0502,10.0267,10.0361,61200.0
2005-05-02 12:30:00,21.29,21.29,21.25,21.27,22680.0,10.0314,10.0314,10.0125,10.0219,22680.0
2005-05-02 13:00:00,21.27,21.28,21.26,21.27,16740.0,10.0219,10.0267,10.0172,10.0219,16740.0
2005-05-02 13:30:00,21.27,21.3,21.27,21.3,70920.0,10.0219,10.0361,10.0219,10.0361,70920.0
2005-05-02 14:00:00,21.3,21.3,21.26,21.27,72540.0,10.0361,10.0361,10.0172,10.0219,72540.0
2005-05-02 14:30:00,21.27,21.29,21.27,21.29,151740.0,10.0219,10.0314,10.0219,10.0314,151740.0
2005-05-02 15:00:00,21.28,21.29,21.28,21.29,76680.0,10.0267,10.0314,10.0267,10.0314,76680.0
2005-05-02 15:30:00,21.29,21.32,21.28,21.31,58860.0,10.0314,10.0455,10.0267,10.0408,58860.0
2005-05-03 09:30:00,21.3,21.34,21.28,21.33,130680.0,10.0361,10.0549,10.0267,10.0502,130680.0
2005-05-03 10:00:00,21.32,21.36,21.29,21.29,107820.0,10.0455,10.0644,10.0314,10.0314,107820.0
2005-05-03 10:30:00,21.29,21.31,21.28,21.29,40320.0,10.0314,10.0408,10.0267,10.0314,40320.0
2005-05-03 11:00:00,21.29,21.33,21.29,21.33,32220.0,10.0314,10.0502,10.0314,10.0502,32220.0
2005-05-03 11:30:00,21.33,21.39,21.33,21.34,26460.0,10.0502,10.0785,10.0502,10.0549,26460.0
2005-05-03 12:00:00,21.35,21.36,21.32,21.32,36720.0,10.0596,10.0644,10.0455,10.0455,36720.0
2005-05-03 12:30:00,21.32,21.34,21.32,21.34,13320.0,10.0455,10.0549,10.0455,10.0549,13320.0
2005-05-03 13:00:00,21.34,21.35,21.33,21.33,21420.0,10.0549,10.0596,10.0502,10.0502,21420.0
2005-05-03 13:30:00,21.34,21.36,21.34,21.36,16380.0,10.0549,10.0644,10.0549,10.0644,16380.0
2005-05-03 14:00:00,21.36,21.36,21.32,21.33,28980.0,10.0644,10.0644,10.0455,10.0502,28980.0
2005-05-03 14:30:00,21.32,21.43,21.31,21.38,45360.0,10.0455,10.0973,10.0408,10.0738,45360.0
2005-05-03 15:00:00,21.38,21.39,21.33,21.36,30420.0,10.0738,10.0785,10.0502,10.0644,30420.0
2005-05-03 15:30:00,21.34,21.36,21.34,21.36,37440.0,10.0549,10.0644,10.0549,10.0644,37440.0
2005-05-04 09:30:00,21.58,21.58,21.53,21.54,51840.0,10.168,10.168,10.1445,10.1492,51840.0
2005-05-04 10:00:00,21.54,21.57,21.53,21.57,73800.0,10.1492,10.1633,10.1445,10.1633,73800.0
2005-05-04 10:30:00,21.57,21.66,21.57,21.62,66240.0,10.1633,10.2057,10.1633,10.1869,66240.0
2005-05-04 11:00:00,21.62,21.65,21.62,21.65,74340.0,10.1869,10.201,10.1869,10.201,74340.0
2005-05-04 11:30:00,21.65,21.72,21.65,21.68,73260.0,10.201,10.234,10.201,10.2151,73260.0
2005-05-04 12:00:00,21.68,21.68,21.64,21.68,77940.0,10.2151,10.2151,10.1963,10.2151,77940.0
2005-05-04 12:30:00,21.7,21.73,21.7,21.73,49500.0,10.2246,10.2387,10.2246,10.2387,49500.0
2005-05-04 13:00:00,21.73,21.79,21.73,21.78,37980.0,10.2387,10.267,10.2387,10.2622,37980.0
2005-05-04 13:30:00,21.78,21.78,21.76,21.77,33300.0,10.2622,10.2622,10.2528,10.2575,33300.0
2005-05-04 14:00:00,21.77,21.77,21.73,21.75,50580.0,10.2575,10.2575,10.2387,10.2481,50580.0
2005-05-04 14:30:00,21.75,21.78,21.74,21.78,43020.0,10.2481,10.2622,10.2434,10.2622,43020.0
2005-05-04 15:00:00,21.78,21.86,21.78,21.8,82980.0,10.2622,10.2999,10.2622,10.2717,82980.0
2005-05-04 15:30:00,21.79,21.81,21.77,21.77,60120.0,10.267,10.2764,10.2575,10.2575,60120.0
2005-05-05 09:30:00,22.09,22.09,22.06,22.07,63000.0,10.4083,10.4083,10.3942,10.3989,63000.0
2005-05-05 10:00:00,22.06,22.11,22.06,22.08,94140.0,10.3942,10.4177,10.3942,10.4036,94140.0
2005-05-05 10:30:00,22.08,22.08,22.02,22.02,54180.0,10.4036,10.4036,10.3753,10.3753,54180.0
2005-05-05 11:00:00,22.02,22.02,21.92,21.93,33660.0,10.3753,10.3753,10.3282,10.3329,33660.0
2005-05-05 11:30:00,21.93,21.94,21.86,21.9,27000.0,10.3329,10.3376,10.2999,10.3188,27000.0
2005-05-05 12:00:00,21.88,21.94,21.86,21.89,14400.0,10.3094,10.3376,10.2999,10.3141,14400.0
2005-05-05 12:30:00,21.89,21.9,21.8,21.8,25020.0,10.3141,10.3188,10.2717,10.2717,25020.0
2005-05-05 13:00:00,21.78,21.87,21.75,21.87,38160.0,10.2622,10.3047,10.2481,10.3047,38160.0
2005-05-05 13:30:00,21.87,21.91,21.84,21.86,41580.0,10.3047,10.3235,10.2905,10.2999,41580.0
2005-05-05 14:00:00,21.86,21.86,21.78,21.8,65520.0,10.2999,10.2999,10.2622,10.2717,65520.0
2005-05-05 14:30:00,21.81,21.84,21.81,21.84,149940.0,10.2764,10.2905,10.2764,10.2905,149940.0
2005-05-05 15:00:00,21.83,21.91,21.82,21.91,41040.0,10.2858,10.3235,10.2811,10.3235,41040.0
2005-05-05 15:30:00,21.91,21.97,21.87,21.96,97200.0,10.3235,10.3518,10.3047,10.3471,97200.0
2005-05-06 09:30:00,22.73,22.78,22.65,22.66,200340.0,10.7099,10.7334,10.6722,10.6769,200340.0
2005-05-06 10:00:00,22.66,22.68,22.63,22.64,116100.0,10.6769,10.6863,10.6627,10.6675,116100.0
2005-05-06 10:30:00,22.63,22.69,22.49,22.53,87480.0,10.6627,10.691,10.5968,10.6156,87480.0
2005-05-06 11:00:00,22.53,22.53,22.37,22.42,108720.0,10.6156,10.6156,10.5402,10.5638,108720.0
2005-05-06 11:30:00,22.39,22.48,22.35,22.47,74700.0,10.5497,10.5921,10.5308,10.5874,74700.0
2005-05-06 12:00:00,22.47,22.49,22.42,22.43,55800.0,10.5874,10.5968,10.5638,10.5685,55800.0
2005-05-06 12:30:00,22.43,22.5,22.39,22.5,63900.0,10.5685,10.6015,10.5497,10.6015,63900.0
2005-05-06 13:00:00,22.5,22.5,22.45,22.46,29880.0,10.6015,10.6015,10.5779,10.5826,29880.0
2005-05-06 13:30:00,22.45,22.45,22.36,22.39,67500.0,10.5779,10.5779,10.5355,10.5497,67500.0
2005-05-06 14:00:00,22.4,22.42,22.36,22.37,43560.0,10.5544,10.5638,10.5355,10.5402,43560.0
2005-05-06 14:30:00,22.37,22.37,22.32,22.37,43560.0,10.5402,10.5402,10.5167,10.5402,43560.0
2005-05-06 15:00:00,22.37,22.47,22.37,22.47,117000.0,10.5402,10.5874,10.5402,10.5874,117000.0
2005-05-06 15:30:00,22.47,22.54,22.47,22.54,400320.0,10.5874,10.6203,10.5874,10.6203,400320.0
2005-05-09 09:30:00,22.56,22.62,22.56,22.59,75420.0,10.6298,10.658,10.6298,10.6439,75420.0
2005-05-09 10:00:00,22.6,22.61,22.57,22.61,74700.0,10.6486,10.6533,10.6345,10.6533,74700.0
2005-05-09 10:30:00,22.61,22.64,22.61,22.63,77220.0,10.6533,10.6675,10.6533,10.6627,77220.0
2005-05-09 11:00:00,22.63,22.71,22.63,22.71,106560.0,10.6627,10.7004,10.6627,10.7004,106560.0
2005-05-09 11:30:00,22.71,22.78,22.69,22.78,57060.0,10.7004,10.7334,10.691,10.7334,57060.0
2005-05-09 12:00:00,22.78,22.83,22.78,22.81,45360.0,10.7334,10.757,10.7334,10.7476,45360.0
2005-05-09 12:30:00,22.81,22.82,22.78,22.8,36900.0,10.7476,10.7523,10.7334,10.7428,36900.0
2005-05-09 13:00:00,22.82,22.84,22.79,22.79,70920.0,10.7523,10.7617,10.7381,10.7381,70920.0
2005-05-09 13:30:00,22.79,22.83,22.78,22.82,34020.0,10.7381,10.757,10.7334,10.7523,34020.0
2005-05-09 14:00:00,22.82,22.83,22.8,22.82,40680.0,10.7523,10.757,10.7428,10.7523,40680.0
2005-05-09 14:30:00,22.82,22.86,22.82,22.86,70380.0,10.7523,10.7711,10.7523,10.7711,70380.0
2005-05-09 15:00:00,22.85,22.86,22.78,22.86,50580.0,10.7664,10.7711,10.7334,10.7711,50580.0
2005-05-09 15:30:00,22.86,22.87,22.83,22.87,96300.0,10.7711,10.7758,10.757,10.7758,96300.0
2005-05-10 09:30:00,22.78,22.86,22.76,22.81,180180.0,10.7334,10.7711,10.724,10.7476,180180.0
2005-05-10 10:00:00,22.81,22.87,22.81,22.82,149400.0,10.7476,10.7758,10.7476,10.7523,149400.0
2005-05-10 10:30:00,22.82,22.83,22.81,22.83,114480.0,10.7523,10.757,10.7476,10.757,114480.0
2005-05-10 11:00:00,22.83,22.83,22.81,22.82,71820.0,10.757,10.757,10.7476,10.7523,71820.0
2005-05-10 11:30:00,22.82,22.83,22.79,22.82,53100.0,10.7523,10.757,10.7381,10.7523,53100.0
2005-05-10 12:00:00,22.83,22.84,22.82,22.83,48960.0,10.757,10.7617,10.7523,10.757,48960.0
2005-05-10 12:30:00,22.83,22.91,22.83,22.91,26100.0,10.757,10.7947,10.757,10.7947,26100.0
2005-05-10 13:00:00,22.91,22.92,22.87,22.88,32580.0,10.7947,10.7994,10.7758,10.7805,32580.0
2005-05-10 13:30:00,22.88,22.91,22.87,22.91,46440.0,10.7805,10.7947,10.7758,10.7947,46440.0
2005-05-10 14:00:00,22.9,22.91,22.83,22.83,22860.0,10.79,10.7947,10.757,10.757,22860.0
2005-05-10 14:30:00,22.82,22.84,22.74,22.77,77400.0,10.7523,10.7617,10.7146,10.7287,77400.0
2005-05-10 15:00:00,22.77,22.77,22.75,22.77,63720.0,10.7287,10.7287,10.7193,10.7287,63720.0
2005-05-10 15:30:00,22.76,22.79,22.76,22.78,61200.0,10.724,10.7381,10.724,10.7334,61200.0
2005-05-11 09:30:00,22.73,22.79,22.73,22.74,93420.0,10.7099,10.7381,10.7099,10.7146,93420.0
2005-05-11 10:00:00,22.73,22.73,22.68,22.71,46980.0,10.7099,10.7099,10.6863,10.7004,46980.0
2005-05-11 10:30:00,22.71,22.76,22.69,22.71,47340.0,10.7004,10.724,10.691,10.7004,47340.0
2005-05-11 11:00:00,22.71,22.77,22.71,22.77,56520.0,10.7004,10.7287,10.7004,10.7287,56520.0
2005-05-11 11:30:00,22.77,22.77,22.71,22.75,22860.0,10.7287,10.7287,10.7004,10.7193,22860.0
2005-05-11 12:00:00,22.76,22.76,22.68,22.74,22500.0,10.724,10.724,10.6863,10.7146,22500.0
2005-05-11 12:30:00,22.71,22.75,22.71,22.72,9900.0,10.7004,10.7193,10.7004,10.7052,9900.0
2005-05-11 13:00:00,22.73,22.78,22.72,22.76,19800.0,10.7099,10.7334,10.7052,10.724,19800.0
2005-05-11 13:30:00,22.76,22.78,22.75,22.77,21960.0,10.724,10.7334,10.7193,10.7287,21960.0
2005-05-11 14:00:00,22.78,22.86,22.77,22.82,38700.0,10.7334,10.7711,10.7287,10.7523,38700.0
2005-05-11 14:30:00,22.81,22.82,22.78,22.78,19620.0,10.7476,10.7523,10.7334,10.7334,19620.0
2005-05-11 15:00:00,22.78,22.81,22.77,22.81,37980.0,10.7334,10.7476,10.7287,10.7476,37980.0
2005-05-11 15:30:00,22.81,22.87,22.81,22.82,65160.0,10.7476,10.7758,10.7476,10.7523,65160.0
2005-05-12 09:30:00,22.64,22.74,22.64,22.73,42300.0,10.6675,10.7146,10.6675,10.7099,42300.0
2005-05-12 10:00:00,22.73,22.76,22.71,22.71,68400.0,10.7099,10.724,10.7004,10.7004,68400.0
2005-05-12 10:30:00,22.71,22.73,22.66,22.66,116820.0,10.7004,10.7099,10.6769,10.6769,116820.0
2005-05-12 11:00:00,22.66,22.72,22.63,22.71,80640.0,10.6769,10.7052,10.6627,10.7004,80640.0
2005-05-12 11:30:00,22.72,22.74,22.7,22.73,35820.0,10.7052,10.7146,10.6957,10.7099,35820.0
2005-05-12 12:00:00,22.75,22.75,22.71,22.75,16740.0,10.7193,10.7193,10.7004,10.7193,16740.0
2005-05-12 12:30:00,22.75,22.76,22.7,22.72,22500.0,10.7193,10.724,10.6957,10.7052,22500.0
2005-05-12 13:00:00,22.74,22.75,22.71,22.73,13500.0,10.7146,10.7193,10.7004,10.7099,13500.0
2005-05-12 13:30:00,22.73,22.74,22.7,22.71,27000.0,10.7099,10.7146,10.6957,10.7004,27000.0
2005-05-12 14:00:00,22.71,22.71,22.67,22.67,21600.0,10.7004,10.7004,10.6816,10.6816,21600.0
2005-05-12 14:30:00,22.67,22.68,22.65,22.66,43560.0,10.6816,10.6863,10.6722,10.6769,43560.0
2005-05-12 15:00:00,22.66,22.66,22.57,22.59,23040.0,10.6769,10.6769,10.6345,10.6439,23040.0
2005-05-12 15:30:00,22.6,22.61,22.57,22.61,35100.0,10.6486,10.6533,10.6345,10.6533,35100.0
2005-05-13 09:30:00,22.62,22.63,22.55,22.57,41040.0,10.658,10.6627,10.6251,10.6345,41040.0
2005-05-13 10:00:00,22.57,22.59,22.55,22.57,39780.0,10.6345,10.6439,10.6251,10.6345,39780.0
2005-05-13 10:30:00,22.56,22.61,22.56,22.61,38520.0,10.6298,10.6533,10.6298,10.6533,38520.0
2005-05-13 11:00:00,22.64,22.64,22.61,22.61,24480.0,10.6675,10.6675,10.6533,10.6533,24480.0
2005-05-13 11:30:00,22.62,22.7,22.61,22.66,22320.0,10.658,10.6957,10.6533,10.6769,22320.0
2005-05-13 12:00:00,22.66,22.66,22.63,22.66,16380.0,10.6769,10.6769,10.6627,10.6769,16380.0
2005-05-13 12:30:00,22.65,22.65,22.59,22.61,27360.0,10.6722,10.6722,10.6439,10.6533,27360.0
2005-05-13 13:00:00,22.6,22.62,22.59,22.59,13500.0,10.6486,10.658,10.6439,10.6439,13500.0
2005-05-13 13:30:00,22.58,22.58,22.51,22.51,27540.0,10.6392,10.6392,10.6062,10.6062,27540.0
2005-05-13 14:00:00,22.51,22.56,22.48,22.49,48060.0,10.6062,10.6298,10.5921,10.5968,48060.0
2005-05-13 14:30:00,22.48,22.48,22.41,22.46,65160.0,10.5921,10.5921,10.5591,10.5826,65160.0
2005-05-13 15:00:00,22.48,22.58,22.47,22.57,22140.0,10.5921,10.6392,10.5874,10.6345,22140.0
2005-05-13 15:30:00,22.57,22.57,22.52,22.53,40320.0,10.6345,10.6345,10.6109,10.6156,40320.0
2005-05-16 09:30:00,22.5,22.59,22.49,22.56,88020.0,10.6015,10.6439,10.5968,10.6298,88020.0
2005-05-16 10:00:00,22.56,22.59,22.54,22.55,69300.0,10.6298,10.6439,10.6203,10.6251,69300.0
2005-05-16 10:30:00,22.55,22.57,22.54,22.57,40860.0,10.6251,10.6345,10.6203,10.6345,40860.0
2005-05-16 11:00:00,22.57,22.59,22.53,22.56,32220.0,10.6345,10.6439,10.6156,10.6298,32220.0
2005-05-16 11:30:00,22.56,22.62,22.56,22.59,16740.0,10.6298,10.658,10.6298,10.6439,16740.0
2005-05-16 12:00:00,22.59,22.63,22.57,22.61,14220.0,10.6439,10.6627,10.6345,10.6533,14220.0
2005-05-16 12:30:00,22.62,22.63,22.58,22.63,15120.0,10.658,10.6627,10.6392,10.6627,15120.0
2005-05-16 13:00:00,22.63,22.63,22.57,22.57,18720.0,10.6627,10.6627,10.6345,10.6345,18720.0
2005-05-16 13:30:00,22.61,22.64,22.57,22.63,18720.0,10.6533,10.6675,10.6345,10.6627,18720.0
2005-05-16 14:00:00,22.63,22.66,22.61,22.65,59040.0,10.6627,10.6769,10.6533,10.6722,59040.0
2005-05-16 14:30:00,22.65,22.66,22.62,22.64,30960.0,10.6722,10.6769,10.658,10.6675,30960.0
2005-05-16 15:00:00,22.64,22.66,22.62,22.66,26280.0,10.6675,10.6769,10.658,10.6769,26280.0
2005-05-16 15:30:00,22.67,22.68,22.66,22.67,42840.0,10.6816,10.6863,10.6769,10.6816,42840.0
2005-05-17 09:30:00,22.59,22.66,22.58,22.66,46260.0,10.6439,10.6769,10.6392,10.6769,46260.0
2005-05-17 10:00:00,22.66,22.66,22.61,22.61,67500.0,10.6769,10.6769,10.6533,10.6533,67500.0
2005-05-17 10:30:00,22.6,22.65,22.59,22.62,30960.0,10.6486,10.6722,10.6439,10.658,30960.0
2005-05-17 11:00:00,22.62,22.65,22.62,22.63,10800.0,10.658,10.6722,10.658,10.6627,10800.0
2005-05-17 11:30:00,22.64,22.7,22.62,22.68,16020.0,10.6675,10.6957,10.658,10.6863,16020.0
2005-05-17 12:00:00,22.66,22.69,22.66,22.69,5940.0,10.6769,10.691,10.6769,10.691,5940.0
2005-05-17 12:30:00,22.68,22.69,22.64,22.66,29160.0,10.6863,10.691,10.6675,10.6769,29160.0
2005-05-17 13:00:00,22.64,22.69,22.64,22.69,29520.0,10.6675,10.691,10.6675,10.691,29520.0
2005-05-17 13:30:00,22.69,22.71,22.67,22.67,10260.0,10.691,10.7004,10.6816,10.6816,10260.0
2005-05-17 14:00:00,22.67,22.72,22.67,22.7,28440.0,10.6816,10.7052,10.6816,10.6957,28440.0
2005-05-17 14:30:00,22.69,22.77,22.69,22.76,29340.0,10.691,10.7287,10.691,10.724,29340.0
2005-05-17 15:00:00,22.75,22.76,22.73,22.74,38700.0,10.7193,10.724,10.7099,10.7146,38700.0
2005-05-17 15:30:00,22.75,22.76,22.71,22.71,72180.0,10.7193,10.724,10.7004,10.7004,72180.0
2005-05-18 09:30:00,22.11,22.11,22.07,22.07,135540.0,10.6683,10.6683,10.649,10.649,135540.0
2005-05-18 10:00:00,22.07,22.11,22.06,22.07,73800.0,10.649,10.6683,10.6441,10.649,73800.0
2005-05-18 10:30:00,22.07,22.08,22.03,22.07,66060.0,10.649,10.6538,10.6297,10.649,66060.0
2005-05-18 11:00:00,22.07,22.19,22.07,22.18,54900.0,10.649,10.7069,10.649,10.702,54900.0
2005-05-18 11:30:00,22.18,22.23,22.16,22.22,30240.0,10.702,10.7262,10.6924,10.7213,30240.0
2005-05-18 12:00:00,22.22,22.26,22.19,22.26,21600.0,10.7213,10.7406,10.7069,10.7406,21600.0
2005-05-18 12:30:00,22.26,22.32,22.24,22.29,34200.0,10.7406,10.7696,10.731,10.7551,34200.0
2005-05-18 13:00:00,22.29,22.31,22.27,22.29,38340.0,10.7551,10.7648,10.7455,10.7551,38340.0
2005-05-18 13:30:00,22.29,22.32,22.29,22.32,165060.0,10.7551,10.7696,10.7551,10.7696,165060.0
2005-05-18 14:00:00,22.31,22.32,22.29,22.3,33300.0,10.7648,10.7696,10.7551,10.7599,33300.0
2005-05-18 14:30:00,22.29,22.33,22.28,22.33,26100.0,10.7551,10.7744,10.7503,10.7744,26100.0
2005-05-18 15:00:00,22.33,22.34,22.27,22.31,55080.0,10.7744,10.7792,10.7455,10.7648,55080.0
2005-05-18 15:30:00,22.31,22.31,22.26,22.29,38340.0,10.7648,10.7648,10.7406,10.7551,38340.0
2005-05-19 09:30:00,22.13,22.15,22.08,22.09,109980.0,10.6779,10.6876,10.6538,10.6586,109980.0
2005-05-19 10:00:00,22.09,22.11,22.08,22.1,80100.0,10.6586,10.6683,10.6538,10.6634,80100.0
2005-05-19 10:30:00,22.08,22.09,22.04,22.05,72900.0,10.6538,10.6586,10.6345,10.6393,72900.0
2005-05-19 11:00:00,22.05,22.11,22.04,22.11,68940.0,10.6393,10.6683,10.6345,10.6683,68940.0
2005-05-19 11:30:00,22.09,22.11,22.04,22.09,56700.0,10.6586,10.6683,10.6345,10.6586,56700.0
2005-05-19 12:00:00,22.09,22.11,22.06,22.1,30600.0,10.6586,10.6683,10.6441,10.6634,30600.0
2005-05-19 12:30:00,22.08,22.11,22.07,22.11,14400.0,10.6538,10.6683,10.649,10.6683,14400.0
2005-05-19 13:00:00,22.11,22.12,22.11,22.11,29160.0,10.6683,10.6731,10.6683,10.6683,29160.0
2005-05-19 13:30:00,22.12,22.12,22.09,22.09,31500.0,10.6731,10.6731,10.6586,10.6586,31500.0
2005-05-19 14:00:00,22.09,22.1,22.07,22.09,25560.0,10.6586,10.6634,10.649,10.6586,25560.0
2005-05-19 14:30:00,22.09,22.11,22.07,22.09,39240.0,10.6586,10.6683,10.649,10.6586,39240.0
2005-05-19 15:00:00,22.08,22.14,22.08,22.13,67500.0,10.6538,10.6827,10.6538,10.6779,67500.0
2005-05-19 15:30:00,22.13,22.14,22.09,22.11,93780.0,10.6779,10.6827,10.6586,10.6683,93780.0
2005-05-20 09:30:00,22.42,22.44,22.39,22.44,143820.0,10.8178,10.8275,10.8034,10.8275,143820.0
2005-05-20 10:00:00,22.45,22.45,22.35,22.36,109620.0,10.8323,10.8323,10.7841,10.7889,109620.0
2005-05-20 10:30:00,22.36,22.36,22.26,22.31,57600.0,10.7889,10.7889,10.7406,10.7648,57600.0
2005-05-20 11:00:00,22.31,22.33,22.26,22.29,31860.0,10.7648,10.7744,10.7406,10.7551,31860.0
2005-05-20 11:30:00,22.31,22.31,22.28,22.29,16200.0,10.7648,10.7648,10.7503,10.7551,16200.0
2005-05-20 12:00:00,22.29,22.39,22.29,22.37,123660.0,10.7551,10.8034,10.7551,10.7937,123660.0
2005-05-20 12:30:00,22.37,22.4,22.37,22.39,99900.0,10.7937,10.8082,10.7937,10.8034,99900.0
2005-05-20 13:00:00,22.39,22.41,22.39,22.39,147960.0,10.8034,10.813,10.8034,10.8034,147960.0
2005-05-20 13:30:00,22.39,22.39,22.38,22.39,105120.0,10.8034,10.8034,10.7985,10.8034,105120.0
2005-05-20 14:00:00,22.39,22.43,22.39,22.42,97740.0,10.8034,10.8227,10.8034,10.8178,97740.0
2005-05-20 14:30:00,22.42,22.42,22.37,22.39,87480.0,10.8178,10.8178,10.7937,10.8034,87480.0
2005-05-20 15:00:00,22.41,22.41,22.39,22.41,107280.0,10.813,10.813,10.8034,10.813,107280.0
2005-05-20 15:30:00,22.41,22.42,22.39,22.39,87840.0,10.813,10.8178,10.8034,10.8034,87840.0
2005-05-23 09:30:00,22.56,22.56,22.51,22.53,122580.0,10.8854,10.8854,10.8613,10.8709,122580.0
2005-05-23 10:00:00,22.53,22.61,22.52,22.61,109620.0,10.8709,10.9095,10.8661,10.9095,109620.0
2005-05-23 10:30:00,22.61,22.64,22.57,22.58,73080.0,10.9095,10.924,10.8902,10.895,73080.0
2005-05-23 11:00:00,22.58,22.68,22.58,22.67,96300.0,10.895,10.9433,10.895,10.9385,96300.0
2005-05-23 11:30:00,22.64,22.68,22.62,22.68,28980.0,10.924,10.9433,10.9143,10.9433,28980.0
2005-05-23 12:00:00,22.68,22.68,22.62,22.65,51120.0,10.9433,10.9433,10.9143,10.9288,51120.0
2005-05-23 12:30:00,22.65,22.67,22.64,22.64,72000.0,10.9288,10.9385,10.924,10.924,72000.0
2005-05-23 13:00:00,22.66,22.68,22.65,22.67,38340.0,10.9336,10.9433,10.9288,10.9385,38340.0
2005-05-23 13:30:00,22.66,22.68,22.64,22.66,29160.0,10.9336,10.9433,10.924,10.9336,29160.0
2005-05-23 14:00:00,22.66,22.74,22.65,22.73,63900.0,10.9336,10.9722,10.9288,10.9674,63900.0
2005-05-23 14:30:00,22.7,22.73,22.69,22.73,42840.0,10.9529,10.9674,10.9481,10.9674,42840.0
2005-05-23 15:00:00,22.73,22.75,22.7,22.75,40680.0,10.9674,10.9771,10.9529,10.9771,40680.0
2005-05-23 15:30:00,22.73,22.76,22.72,22.72,117000.0,10.9674,10.9819,10.9626,10.9626,117000.0
2005-05-24 09:30:00,22.53,22.53,22.48,22.52,117360.0,10.8709,10.8709,10.8468,10.8661,117360.0
2005-05-24 10:00:00,22.5,22.51,22.48,22.48,47340.0,10.8564,10.8613,10.8468,10.8468,47340.0
2005-05-24 10:30:00,22.47,22.5,22.46,22.47,26100.0,10.842,10.8564,10.8371,10.842,26100.0
2005-05-24 11:00:00,22.47,22.54,22.46,22.52,26280.0,10.842,10.8757,10.8371,10.8661,26280.0
2005-05-24 11:30:00,22.51,22.52,22.5,22.52,6480.0,10.8613,10.8661,10.8564,10.8661,6480.0
2005-05-24 12:00:00,22.48,22.53,22.48,22.53,16740.0,10.8468,10.8709,10.8468,10.8709,16740.0
2005-05-24 12:30:00,22.53,22.56,22.5,22.53,23400.0,10.8709,10.8854,10.8564,10.8709,23400.0
2005-05-24 13:00:00,22.51,22.53,22.48,22.53,12600.0,10.8613,10.8709,10.8468,10.8709,12600.0
2005-05-24 13:30:00,22.51,22.53,22.5,22.52,14940.0,10.8613,10.8709,10.8564,10.8661,14940.0
2005-05-24 14:00:00,22.51,22.54,22.48,22.53,24480.0,10.8613,10.8757,10.8468,10.8709,24480.0
2005-05-24 14:30:00,22.53,22.53,22.49,22.53,25920.0,10.8709,10.8709,10.8516,10.8709,25920.0
2005-05-24 15:00:00,22.52,22.57,22.51,22.57,42840.0,10.8661,10.8902,10.8613,10.8902,42840.0
2005-05-24 15:30:00,22.57,22.57,22.53,22.56,48960.0,10.8902,10.8902,10.8709,10.8854,48960.0
2005-05-25 09:30:00,22.46,22.47,22.44,22.47,77580.0,10.8371,10.842,10.8275,10.842,77580.0
2005-05-25 10:00:00,22.48,22.48,22.42,22.42,112140.0,10.8468,10.8468,10.8178,10.8178,112140.0
2005-05-25 10:30:00,22.42,22.43,22.38,22.43,66780.0,10.8178,10.8227,10.7985,10.8227,66780.0
2005-05-25 11:00:00,22.42,22.46,22.4,22.42,73440.0,10.8178,10.8371,10.8082,10.8178,73440.0
2005-05-25 11:30:00,22.42,22.44,22.39,22.44,26640.0,10.8178,10.8275,10.8034,10.8275,26640.0
2005-05-25 12:00:00,22.46,22.47,22.42,22.43,18000.0,10.8371,10.842,10.8178,10.8227,18000.0
2005-05-25 12:30:00,22.43,22.47,22.43,22.46,11160.0,10.8227,10.842,10.8227,10.8371,11160.0
2005-05-25 13:00:00,22.46,22.47,22.43,22.46,23400.0,10.8371,10.842,10.8227,10.8371,23400.0
2005-05-25 13:30:00,22.46,22.47,22.43,22.47,14580.0,10.8371,10.842,10.8227,10.842,14580.0
2005-05-25 14:00:00,22.47,22.48,22.44,22.48,10260.0,10.842,10.8468,10.8275,10.8468,10260.0
2005-05-25 14:30:00,22.49,22.51,22.47,22.49,22680.0,10.8516,10.8613,10.842,10.8516,22680.0
2005-05-25 15:00:00,22.48,22.52,22.43,22.49,47160.0,10.8468,10.8661,10.8227,10.8516,47160.0
2005-05-25 15:30:00,22.49,22.5,22.47,22.5,54360.0,10.8516,10.8564,10.842,10.8564,54360.0
2005-05-26 09:30:00,22.49,22.51,22.42,22.42,87660.0,10.8516,10.8613,10.8178,10.8178,87660.0
2005-05-26 10:00:00,22.42,22.44,22.36,22.43,83880.0,10.8178,10.8275,10.7889,10.8227,83880.0
2005-05-26 10:30:00,22.43,22.44,22.38,22.42,54900.0,10.8227,10.8275,10.7985,10.8178,54900.0
2005-05-26 11:00:00,22.42,22.54,22.42,22.52,41760.0,10.8178,10.8757,10.8178,10.8661,41760.0
2005-05-26 11:30:00,22.53,22.56,22.46,22.51,43560.0,10.8709,10.8854,10.8371,10.8613,43560.0
2005-05-26 12:00:00,22.51,22.55,22.5,22.54,14220.0,10.8613,10.8806,10.8564,10.8757,14220.0
2005-05-26 12:30:00,22.53,22.54,22.51,22.53,11160.0,10.8709,10.8757,10.8613,10.8709,11160.0
2005-05-26 13:00:00,22.52,22.55,22.51,22.54,11700.0,10.8661,10.8806,10.8613,10.8757,11700.0
2005-05-26 13:30:00,22.54,22.55,22.51,22.54,9540.0,10.8757,10.8806,10.8613,10.8757,9540.0
2005-05-26 14:00:00,22.53,22.55,22.51,22.55,11520.0,10.8709,10.8806,10.8613,10.8806,11520.0
2005-05-26 14:30:00,22.55,22.56,22.53,22.53,35640.0,10.8806,10.8854,10.8709,10.8709,35640.0
2005-05-26 15:00:00,22.53,22.56,22.53,22.56,38340.0,10.8709,10.8854,10.8709,10.8854,38340.0
2005-05-26 15:30:00,22.56,22.59,22.54,22.55,150120.0,10.8854,10.8999,10.8757,10.8806,150120.0
2005-05-27 09:30:00,22.44,22.48,22.44,22.44,78840.0,10.8275,10.8468,10.8275,10.8275,78840.0
2005-05-27 10:00:00,22.44,22.48,22.44,22.47,100620.0,10.8275,10.8468,10.8275,10.842,100620.0
2005-05-27 10:30:00,22.48,22.48,22.43,22.44,149220.0,10.8468,10.8468,10.8227,10.8275,149220.0
2005-05-27 11:00:00,22.46,22.5,22.41,22.48,87120.0,10.8371,10.8564,10.813,10.8468,87120.0
2005-05-27 11:30:00,22.48,22.53,22.47,22.5,11340.0,10.8468,10.8709,10.842,10.8564,11340.0
2005-05-27 12:00:00,22.5,22.53,22.47,22.48,21780.0,10.8564,10.8709,10.842,10.8468,21780.0
2005-05-27 12:30:00,22.48,22.56,22.48,22.56,25020.0,10.8468,10.8854,10.8468,10.8854,25020.0
2005-05-27 13:00:00,22.57,22.59,22.56,22.57,39420.0,10.8902,10.8999,10.8854,10.8902,39420.0
2005-05-27 13:30:00,22.57,22.57,22.54,22.56,11880.0,10.8902,10.8902,10.8757,10.8854,11880.0
2005-05-27 14:00:00,22.55,22.59,22.55,22.58,47340.0,10.8806,10.8999,10.8806,10.895,47340.0
2005-05-27 14:30:00,22.58,22.59,22.56,22.58,85140.0,10.895,10.8999,10.8854,10.895,85140.0
2005-05-27 15:00:00,22.58,22.61,22.58,22.59,61200.0,10.895,10.9095,10.895,10.8999,61200.0
2005-05-27 15:30:00,22.59,22.59,22.57,22.58,34380.0,10.8999,10.8999,10.8902,10.895,34380.0
2005-05-31 09:30:00,21.96,22.0,21.96,21.99,162720.0,10.5959,10.6152,10.5959,10.6104,162720.0
2005-05-31 10:00:00,21.98,22.02,21.94,22.01,156240.0,10.6055,10.6248,10.5862,10.62,156240.0
2005-05-31 10:30:00,21.99,22.03,21.96,21.96,165240.0,10.6104,10.6297,10.5959,10.5959,165240.0
2005-05-31 11:00:00,21.95,21.96,21.92,21.94,73260.0,10.5911,10.5959,10.5766,10.5862,73260.0
2005-05-31 11:30:00,21.93,21.93,21.89,21.91,45540.0,10.5814,10.5814,10.5621,10.5718,45540.0
2005-05-31 12:00:00,21.91,21.94,21.89,21.93,37440.0,10.5718,10.5862,10.5621,10.5814,37440.0
2005-05-31 12:30:00,21.93,21.94,21.9,21.9,25200.0,10.5814,10.5862,10.5669,10.5669,25200.0
2005-05-31 13:00:00,21.91,21.92,21.9,21.9,45360.0,10.5718,10.5766,10.5669,10.5669,45360.0
2005-05-31 13:30:00,21.91,21.97,21.91,21.97,63180.0,10.5718,10.6007,10.5718,10.6007,63180.0
2005-05-31 14:00:00,21.97,21.97,21.94,21.94,32580.0,10.6007,10.6007,10.5862,10.5862,32580.0
2005-05-31 14:30:00,21.94,21.96,21.92,21.93,41400.0,10.5862,10.5959,10.5766,10.5814,41400.0
2005-05-31 15:00:00,21.93,21.96,21.92,21.94,79560.0,10.5814,10.5959,10.5766,10.5862,79560.0
2005-05-31 15:30:00,21.94,21.94,21.91,21.93,117900.0,10.5862,10.5862,10.5718,10.5814,117900.0
2005-06-01 09:30:00,21.88,21.9,21.85,21.9,66780.0,10.5573,10.5669,10.5428,10.5669,66780.0
2005-06-01 10:00:00,21.9,22.04,21.9,22.04,95940.0,10.5669,10.6345,10.5669,10.6345,95940.0
2005-06-01 10:30:00,22.04,22.05,22.01,22.04,75780.0,10.6345,10.6393,10.62,10.6345,75780.0
2005-06-01 11:00:00,22.04,22.12,22.01,22.07,186660.0,10.6345,10.6731,10.62,10.649,186660.0
2005-06-01 11:30:00,22.08,22.08,22.04,22.06,9360.0,10.6538,10.6538,10.6345,10.6441,9360.0
2005-06-01 12:00:00,22.06,22.06,22.01,22.04,20880.0,10.6441,10.6441,10.62,10.6345,20880.0
2005-06-01 12:30:00,22.04,22.07,22.03,22.05,16740.0,10.6345,10.649,10.6297,10.6393,16740.0
2005-06-01 13:00:00,22.07,22.11,22.06,22.11,46440.0,10.649,10.6683,10.6441,10.6683,46440.0
2005-06-01 13:30:00,22.11,22.11,22.08,22.1,45900.0,10.6683,10.6683,10.6538,10.6634,45900.0
2005-06-01 14:00:00,22.12,22.12,22.04,22.07,48240.0,10.6731,10.6731,10.6345,10.649,48240.0
2005-06-01 14:30:00,22.07,22.08,21.99,22.03,38700.0,10.649,10.6538,10.6104,10.6297,38700.0
2005-06-01 15:00:00,22.03,22.07,22.01,22.06,37800.0,10.6297,10.649,10.62,10.6441,37800.0
2005-06-01 15:30:00,22.04,22.07,22.03,22.04,38700.0,10.6345,10.649,10.6297,10.6345,38700.0
2005-06-02 09:30:00,22.06,22.08,22.03,22.05,89640.0,10.6441,10.6538,10.6297,10.6393,89640.0
2005-06-02 10:00:00,22.05,22.09,22.04,22.09,46080.0,10.6393,10.6586,10.6345,10.6586,46080.0
2005-06-02 10:30:00,22.09,22.13,22.08,22.11,34920.0,10.6586,10.6779,10.6538,10.6683,34920.0
2005-06-02 11:00:00,22.11,22.13,22.08,22.13,45900.0,10.6683,10.6779,10.6538,10.6779,45900.0
2005-06-02 11:30:00,22.12,22.14,22.08,22.11,17820.0,10.6731,10.6827,10.6538,10.6683,17820.0
2005-06-02 12:00:00,22.11,22.13,22.11,22.13,10440.0,10.6683,10.6779,10.6683,10.6779,10440.0
2005-06-02 12:30:00,22.13,22.14,22.12,22.14,9180.0,10.6779,10.6827,10.6731,10.6827,9180.0
2005-06-02 13:00:00,22.15,22.17,22.13,22.16,24480.0,10.6876,10.6972,10.6779,10.6924,24480.0
2005-06-02 13:30:00,22.16,22.17,22.13,22.16,16560.0,10.6924,10.6972,10.6779,10.6924,16560.0
2005-06-02 14:00:00,22.17,22.23,22.16,22.22,79740.0,10.6972,10.7262,10.6924,10.7213,79740.0
2005-06-02 14:30:00,22.22,22.23,22.19,22.23,33840.0,10.7213,10.7262,10.7069,10.7262,33840.0
2005-06-02 15:00:00,22.22,22.23,22.17,22.18,36540.0,10.7213,10.7262,10.6972,10.702,36540.0
2005-06-02 15:30:00,22.18,22.19,22.17,22.18,53100.0,10.702,10.7069,10.6972,10.702,53100.0
2005-06-03 09:30:00,22.12,22.17,22.11,22.16,72000.0,10.6731,10.6972,10.6683,10.6924,72000.0
2005-06-03 10:00:00,22.16,22.17,22.13,22.14,38340.0,10.6924,10.6972,10.6779,10.6827,38340.0
2005-06-03 10:30:00,22.15,22.17,22.12,22.14,47160.0,10.6876,10.6972,10.6731,10.6827,47160.0
2005-06-03 11:00:00,22.14,22.14,22.07,22.09,58860.0,10.6827,10.6827,10.649,10.6586,58860.0
2005-06-03 11:30:00,22.09,22.11,22.06,22.06,45000.0,10.6586,10.6683,10.6441,10.6441,45000.0
2005-06-03 12:00:00,22.06,22.1,22.03,22.03,51660.0,10.6441,10.6634,10.6297,10.6297,51660.0
2005-06-03 12:30:00,22.06,22.06,22.0,22.03,6660.0,10.6441,10.6441,10.6152,10.6297,6660.0
2005-06-03 13:00:00,22.03,22.05,22.03,22.05,15480.0,10.6297,10.6393,10.6297,10.6393,15480.0
2005-06-03 13:30:00,22.05,22.08,22.04,22.08,17640.0,10.6393,10.6538,10.6345,10.6538,17640.0
2005-06-03 14:00:00,22.08,22.08,22.06,22.07,19260.0,10.6538,10.6538,10.6441,10.649,19260.0
2005-06-03 14:30:00,22.07,22.08,22.07,22.08,22320.0,10.649,10.6538,10.649,10.6538,22320.0
2005-06-03 15:00:00,22.08,22.08,22.04,22.04,19260.0,10.6538,10.6538,10.6345,10.6345,19260.0
2005-06-03 15:30:00,22.04,22.08,22.04,22.08,24120.0,10.6345,10.6538,10.6345,10.6538,24120.0
2005-06-06 09:30:00,21.83,21.83,21.79,21.82,111960.0,10.5332,10.5332,10.5139,10.5283,111960.0
2005-06-06 10:00:00,21.82,21.84,21.78,21.83,63900.0,10.5283,10.538,10.509,10.5332,63900.0
2005-06-06 10:30:00,21.81,21.84,21.78,21.78,48420.0,10.5235,10.538,10.509,10.509,48420.0
2005-06-06 11:00:00,21.78,21.84,21.78,21.84,34020.0,10.509,10.538,10.509,10.538,34020.0
2005-06-06 11:30:00,21.84,21.87,21.81,21.86,24660.0,10.538,10.5525,10.5235,10.5476,24660.0
2005-06-06 12:00:00,21.86,21.87,21.84,21.87,22140.0,10.5476,10.5525,10.538,10.5525,22140.0
2005-06-06 12:30:00,21.86,21.87,21.83,21.86,24300.0,10.5476,10.5525,10.5332,10.5476,24300.0
2005-06-06 13:00:00,21.86,21.87,21.85,21.87,34200.0,10.5476,10.5525,10.5428,10.5525,34200.0
2005-06-06 13:30:00,21.86,21.91,21.86,21.89,27180.0,10.5476,10.5718,10.5476,10.5621,27180.0
2005-06-06 14:00:00,21.89,21.91,21.88,21.9,27180.0,10.5621,10.5718,10.5573,10.5669,27180.0
2005-06-06 14:30:00,21.9,21.91,21.88,21.88,32220.0,10.5669,10.5718,10.5573,10.5573,32220.0
2005-06-06 15:00:00,21.88,21.91,21.84,21.9,32220.0,10.5573,10.5718,10.538,10.5669,32220.0
2005-06-06 15:30:00,21.91,21.91,21.88,21.89,44820.0,10.5718,10.5718,10.5573,10.5621,44820.0
2005-06-07 09:30:00,22.11,22.13,22.08,22.13,61740.0,10.6683,10.6779,10.6538,10.6779,61740.0
2005-06-07 10:00:00,22.13,22.18,22.11,22.17,106020.0,10.6779,10.702,10.6683,10.6972,106020.0
2005-06-07 10:30:00,22.17,22.19,22.14,22.17,50220.0,10.6972,10.7069,10.6827,10.6972,50220.0
2005-06-07 11:00:00,22.16,22.16,22.1,22.13,53820.0,10.6924,10.6924,10.6634,10.6779,53820.0
2005-06-07 11:30:00,22.13,22.15,22.09,22.15,11160.0,10.6779,10.6876,10.6586,10.6876,11160.0
2005-06-07 12:00:00,22.13,22.15,22.13,22.14,13140.0,10.6779,10.6876,10.6779,10.6827,13140.0
2005-06-07 12:30:00,22.15,22.17,22.14,22.17,17460.0,10.6876,10.6972,10.6827,10.6972,17460.0
2005-06-07 13:00:00,22.17,22.19,22.16,22.18,9180.0,10.6972,10.7069,10.6924,10.702,9180.0
2005-06-07 13:30:00,22.18,22.19,22.16,22.17,17100.0,10.702,10.7069,10.6924,10.6972,17100.0
2005-06-07 14:00:00,22.17,22.18,22.12,22.14,25200.0,10.6972,10.702,10.6731,10.6827,25200.0
2005-06-07 14:30:00,22.14,22.18,22.14,22.17,22320.0,10.6827,10.702,10.6827,10.6972,22320.0
2005-06-07 15:00:00,22.14,22.16,22.12,22.14,34020.0,10.6827,10.6924,10.6731,10.6827,34020.0
2005-06-07 15:30:00,22.15,22.15,22.09,22.11,56520.0,10.6876,10.6876,10.6586,10.6683,56520.0
2005-06-08 09:30:00,22.17,22.17,22.09,22.1,38880.0,10.6972,10.6972,10.6586,10.6634,38880.0
2005-06-08 10:00:00,22.1,22.15,22.1,22.11,45540.0,10.6634,10.6876,10.6634,10.6683,45540.0
2005-06-08 10:30:00,22.11,22.16,22.09,22.15,37260.0,10.6683,10.6924,10.6586,10.6876,37260.0
2005-06-08 11:00:00,22.16,22.22,22.16,22.22,46620.0,10.6924,10.7213,10.6924,10.7213,46620.0
2005-06-08 11:30:00,22.22,22.24,22.18,22.22,34200.0,10.7213,10.731,10.702,10.7213,34200.0
2005-06-08 12:00:00,22.22,22.22,22.19,22.21,23760.0,10.7213,10.7213,10.7069,10.7165,23760.0
2005-06-08 12:30:00,22.21,22.21,22.19,22.19,17460.0,10.7165,10.7165,10.7069,10.7069,17460.0
2005-06-08 13:00:00,22.19,22.19,22.17,22.17,34380.0,10.7069,10.7069,10.6972,10.6972,34380.0
2005-06-08 13:30:00,22.18,22.18,22.12,22.13,20520.0,10.702,10.702,10.6731,10.6779,20520.0
2005-06-08 14:00:00,22.11,22.12,22.08,22.09,18360.0,10.6683,10.6731,10.6538,10.6586,18360.0
2005-06-08 14:30:00,22.09,22.1,22.08,22.1,19440.0,10.6586,10.6634,10.6538,10.6634,19440.0
2005-06-08 15:00:00,22.09,22.1,22.09,22.1,25380.0,10.6586,10.6634,10.6586,10.6634,25380.0
2005-06-08 15:30:00,22.1,22.13,22.09,22.12,44820.0,10.6634,10.6779,10.6586,10.6731,44820.0
2005-06-09 09:30:00,22.07,22.08,22.07,22.07,41040.0,10.649,10.6538,10.649,10.649,41040.0
2005-06-09 10:00:00,22.07,22.14,21.98,21.99,50580.0,10.649,10.6827,10.6055,10.6104,50580.0
2005-06-09 10:30:00,21.98,21.99,21.95,21.95,38340.0,10.6055,10.6104,10.5911,10.5911,38340.0
2005-06-09 11:00:00,21.96,21.98,21.95,21.97,38700.0,10.5959,10.6055,10.5911,10.6007,38700.0
2005-06-09 11:30:00,21.97,22.06,21.96,22.03,21060.0,10.6007,10.6441,10.5959,10.6297,21060.0
2005-06-09 12:00:00,22.01,22.04,21.99,22.01,12780.0,10.62,10.6345,10.6104,10.62,12780.0
2005-06-09 12:30:00,22.03,22.11,22.03,22.06,38700.0,10.6297,10.6683,10.6297,10.6441,38700.0
2005-06-09 13:00:00,22.06,22.09,22.03,22.07,96480.0,10.6441,10.6586,10.6297,10.649,96480.0
2005-06-09 13:30:00,22.07,22.07,22.03,22.06,55980.0,10.649,10.649,10.6297,10.6441,55980.0
2005-06-09 14:00:00,22.04,22.09,22.04,22.06,50400.0,10.6345,10.6586,10.6345,10.6441,50400.0
2005-06-09 14:30:00,22.06,22.08,22.05,22.06,28980.0,10.6441,10.6538,10.6393,10.6441,28980.0
2005-06-09 15:00:00,22.05,22.09,22.05,22.06,14040.0,10.6393,10.6586,10.6393,10.6441,14040.0
2005-06-09 15:30:00,22.06,22.09,22.06,22.09,44460.0,10.6441,10.6586,10.6441,10.6586,44460.0
2005-06-10 09:30:00,21.91,21.91,21.87,21.88,34020.0,10.5718,10.5718,10.5525,10.5573,34020.0
2005-06-10 10:00:00,21.85,21.85,21.76,21.76,31860.0,10.5428,10.5428,10.4994,10.4994,31860.0
2005-06-10 10:30:00,21.76,21.79,21.75,21.78,66240.0,10.4994,10.5139,10.4946,10.509,66240.0
2005-06-10 11:00:00,21.79,21.82,21.77,21.82,27720.0,10.5139,10.5283,10.5042,10.5283,27720.0
2005-06-10 11:30:00,21.81,21.82,21.77,21.78,14580.0,10.5235,10.5283,10.5042,10.509,14580.0
2005-06-10 12:00:00,21.79,21.82,21.77,21.8,30240.0,10.5139,10.5283,10.5042,10.5187,30240.0
2005-06-10 12:30:00,21.8,21.82,21.79,21.8,19440.0,10.5187,10.5283,10.5139,10.5187,19440.0
2005-06-10 13:00:00,21.81,21.82,21.8,21.81,26100.0,10.5235,10.5283,10.5187,10.5235,26100.0
2005-06-10 13:30:00,21.81,21.81,21.8,21.81,24840.0,10.5235,10.5235,10.5187,10.5235,24840.0
2005-06-10 14:00:00,21.81,21.81,21.79,21.81,42300.0,10.5235,10.5235,10.5139,10.5235,42300.0
2005-06-10 14:30:00,21.81,21.81,21.79,21.79,8640.0,10.5235,10.5235,10.5139,10.5139,8640.0
2005-06-10 15:00:00,21.8,21.82,21.8,21.82,25380.0,10.5187,10.5283,10.5187,10.5283,25380.0
2005-06-10 15:30:00,21.82,21.83,21.79,21.81,14760.0,10.5283,10.5332,10.5139,10.5235,14760.0
2005-06-13 09:30:00,21.8,21.81,21.79,21.8,69300.0,10.5187,10.5235,10.5139,10.5187,69300.0
2005-06-13 10:00:00,21.8,21.8,21.77,21.78,44820.0,10.5187,10.5187,10.5042,10.509,44820.0
2005-06-13 10:30:00,21.78,21.79,21.77,21.79,73980.0,10.509,10.5139,10.5042,10.5139,73980.0
2005-06-13 11:00:00,21.79,21.79,21.78,21.79,227160.0,10.5139,10.5139,10.509,10.5139,227160.0
2005-06-13 11:30:00,21.79,21.79,21.77,21.79,11700.0,10.5139,10.5139,10.5042,10.5139,11700.0
2005-06-13 12:00:00,21.79,21.81,21.78,21.81,17460.0,10.5139,10.5235,10.509,10.5235,17460.0
2005-06-13 12:30:00,21.81,21.81,21.79,21.81,10080.0,10.5235,10.5235,10.5139,10.5235,10080.0
2005-06-13 13:00:00,21.81,21.82,21.8,21.81,9900.0,10.5235,10.5283,10.5187,10.5235,9900.0
2005-06-13 13:30:00,21.82,21.82,21.79,21.81,7920.0,10.5283,10.5283,10.5139,10.5235,7920.0
2005-06-13 14:00:00,21.81,21.82,21.79,21.81,15300.0,10.5235,10.5283,10.5139,10.5235,15300.0
2005-06-13 14:30:00,21.79,21.82,21.78,21.82,20160.0,10.5139,10.5283,10.509,10.5283,20160.0
2005-06-13 15:00:00,21.81,21.82,21.77,21.8,16020.0,10.5235,10.5283,10.5042,10.5187,16020.0
2005-06-13 15:30:00,21.8,21.81,21.78,21.81,39240.0,10.5187,10.5235,10.509,10.5235,39240.0
2005-06-14 09:30:00,21.76,21.76,21.74,21.74,39420.0,10.4994,10.4994,10.4897,10.4897,39420.0
2005-06-14 10:00:00,21.74,21.76,21.73,21.73,16020.0,10.4897,10.4994,10.4849,10.4849,16020.0
2005-06-14 10:30:00,21.73,21.78,21.73,21.74,19440.0,10.4849,10.509,10.4849,10.4897,19440.0
2005-06-14 11:00:00,21.74,21.83,21.74,21.82,50220.0,10.4897,10.5332,10.4897,10.5283,50220.0
2005-06-14 11:30:00,21.83,21.85,21.8,21.81,25200.0,10.5332,10.5428,10.5187,10.5235,25200.0
2005-06-14 12:00:00,21.81,21.81,21.8,21.81,48240.0,10.5235,10.5235,10.5187,10.5235,48240.0
2005-06-14 12:30:00,21.81,21.81,21.79,21.81,24840.0,10.5235,10.5235,10.5139,10.5235,24840.0
2005-06-14 13:00:00,21.81,21.81,21.78,21.79,8100.0,10.5235,10.5235,10.509,10.5139,8100.0
2005-06-14 13:30:00,21.79,21.83,21.79,21.83,26640.0,10.5139,10.5332,10.5139,10.5332,26640.0
2005-06-14 14:00:00,21.83,21.83,21.81,21.81,17820.0,10.5332,10.5332,10.5235,10.5235,17820.0
2005-06-14 14:30:00,21.81,21.82,21.81,21.81,9000.0,10.5235,10.5283,10.5235,10.5235,9000.0
2005-06-14 15:00:00,21.81,21.83,21.81,21.83,16380.0,10.5235,10.5332,10.5235,10.5332,16380.0
2005-06-14 15:30:00,21.83,21.84,21.78,21.84,28980.0,10.5332,10.538,10.509,10.538,28980.0
2005-06-15 09:30:00,21.85,21.87,21.81,21.83,89280.0,10.5428,10.5525,10.5235,10.5332,89280.0
2005-06-15 10:00:00,21.82,21.83,21.8,21.8,38700.0,10.5283,10.5332,10.5187,10.5187,38700.0
2005-06-15 10:30:00,21.78,21.78,21.72,21.73,59940.0,10.509,10.509,10.4801,10.4849,59940.0
2005-06-15 11:00:00,21.73,21.79,21.73,21.79,47520.0,10.4849,10.5139,10.4849,10.5139,47520.0
2005-06-15 11:30:00,21.79,21.84,21.78,21.79,20160.0,10.5139,10.538,10.509,10.5139,20160.0
2005-06-15 12:00:00,21.79,21.82,21.78,21.78,16200.0,10.5139,10.5283,10.509,10.509,16200.0
2005-06-15 12:30:00,21.79,21.8,21.78,21.78,9180.0,10.5139,10.5187,10.509,10.509,9180.0
2005-06-15 13:00:00,21.78,21.85,21.78,21.78,31320.0,10.509,10.5428,10.509,10.509,31320.0
2005-06-15 13:30:00,21.78,21.81,21.78,21.81,41940.0,10.509,10.5235,10.509,10.5235,41940.0
2005-06-15 14:00:00,21.82,21.83,21.79,21.79,153360.0,10.5283,10.5332,10.5139,10.5139,153360.0
2005-06-15 14:30:00,21.79,21.81,21.77,21.78,116460.0,10.5139,10.5235,10.5042,10.509,116460.0
2005-06-15 15:00:00,21.8,21.81,21.77,21.78,57420.0,10.5187,10.5235,10.5042,10.509,57420.0
2005-06-15 15:30:00,21.79,21.84,21.79,21.81,45900.0,10.5139,10.538,10.5139,10.5235,45900.0
2005-06-16 09:30:00,21.82,21.82,21.76,21.76,82980.0,10.5283,10.5283,10.4994,10.4994,82980.0
2005-06-16 10:00:00,21.76,21.78,21.74,21.75,73260.0,10.4994,10.509,10.4897,10.4946,73260.0
2005-06-16 10:30:00,21.75,21.78,21.74,21.78,66960.0,10.4946,10.509,10.4897,10.509,66960.0
2005-06-16 11:00:00,21.78,21.82,21.76,21.82,76140.0,10.509,10.5283,10.4994,10.5283,76140.0
2005-06-16 11:30:00,21.82,21.84,21.8,21.82,18720.0,10.5283,10.538,10.5187,10.5283,18720.0
2005-06-16 12:00:00,21.82,21.82,21.81,21.82,15840.0,10.5283,10.5283,10.5235,10.5283,15840.0
2005-06-16 12:30:00,21.82,21.84,21.82,21.83,7020.0,10.5283,10.538,10.5283,10.5332,7020.0
2005-06-16 13:00:00,21.83,21.84,21.82,21.84,12060.0,10.5332,10.538,10.5283,10.538,12060.0
2005-06-16 13:30:00,21.83,21.84,21.82,21.83,17100.0,10.5332,10.538,10.5283,10.5332,17100.0
2005-06-16 14:00:00,21.83,21.85,21.82,21.84,12600.0,10.5332,10.5428,10.5283,10.538,12600.0
2005-06-16 14:30:00,21.85,21.88,21.83,21.88,52380.0,10.5428,10.5573,10.5332,10.5573,52380.0
2005-06-16 15:00:00,21.88,21.89,21.84,21.87,67680.0,10.5573,10.5621,10.538,10.5525,67680.0
2005-06-16 15:30:00,21.87,21.89,21.86,21.88,58140.0,10.5525,10.5621,10.5476,10.5573,58140.0
2005-06-17 09:30:00,22.04,22.04,21.98,21.99,127620.0,10.6345,10.6345,10.6055,10.6104,127620.0
2005-06-17 10:00:00,21.98,22.01,21.97,21.98,45360.0,10.6055,10.62,10.6007,10.6055,45360.0
2005-06-17 10:30:00,21.98,22.02,21.96,21.99,60300.0,10.6055,10.6248,10.5959,10.6104,60300.0
2005-06-17 11:00:00,21.99,22.0,21.98,21.98,51300.0,10.6104,10.6152,10.6055,10.6055,51300.0
2005-06-17 11:30:00,21.97,21.98,21.93,21.94,41940.0,10.6007,10.6055,10.5814,10.5862,41940.0
2005-06-17 12:00:00,21.94,22.01,21.94,22.01,27180.0,10.5862,10.62,10.5862,10.62,27180.0
2005-06-17 12:30:00,22.01,22.03,22.0,22.03,10800.0,10.62,10.6297,10.6152,10.6297,10800.0
2005-06-17 13:00:00,22.03,22.04,22.02,22.02,19260.0,10.6297,10.6345,10.6248,10.6248,19260.0
2005-06-17 13:30:00,22.02,22.02,21.98,22.01,11160.0,10.6248,10.6248,10.6055,10.62,11160.0
2005-06-17 14:00:00,22.01,22.01,21.99,22.01,30060.0,10.62,10.62,10.6104,10.62,30060.0
2005-06-17 14:30:00,22.01,22.01,21.99,22.0,24120.0,10.62,10.62,10.6104,10.6152,24120.0
2005-06-17 15:00:00,22.0,22.01,21.98,21.98,40140.0,10.6152,10.62,10.6055,10.6055,40140.0
2005-06-17 15:30:00,22.0,22.0,21.97,21.97,47340.0,10.6152,10.6152,10.6007,10.6007,47340.0
2005-06-20 09:30:00,21.64,21.64,21.61,21.62,149220.0,10.4415,10.4415,10.427,10.4318,149220.0
2005-06-20 10:00:00,21.62,21.62,21.58,21.62,49320.0,10.4318,10.4318,10.4125,10.4318,49320.0
2005-06-20 10:30:00,21.62,21.65,21.6,21.65,45900.0,10.4318,10.4463,10.4222,10.4463,45900.0
2005-06-20 11:00:00,21.65,21.71,21.63,21.66,45900.0,10.4463,10.4753,10.4367,10.4511,45900.0
2005-06-20 11:30:00,21.68,21.74,21.67,21.74,30420.0,10.4608,10.4897,10.456,10.4897,30420.0
2005-06-20 12:00:00,21.74,21.75,21.71,21.74,12960.0,10.4897,10.4946,10.4753,10.4897,12960.0
2005-06-20 12:30:00,21.74,21.75,21.74,21.74,17280.0,10.4897,10.4946,10.4897,10.4897,17280.0
2005-06-20 13:00:00,21.75,21.75,21.72,21.74,16020.0,10.4946,10.4946,10.4801,10.4897,16020.0
2005-06-20 13:30:00,21.74,21.74,21.69,21.69,18000.0,10.4897,10.4897,10.4656,10.4656,18000.0
2005-06-20 14:00:00,21.72,21.76,21.72,21.75,14580.0,10.4801,10.4994,10.4801,10.4946,14580.0
2005-06-20 14:30:00,21.75,21.78,21.71,21.74,32040.0,10.4946,10.509,10.4753,10.4897,32040.0
2005-06-20 15:00:00,21.75,21.81,21.75,21.77,37440.0,10.4946,10.5235,10.4946,10.5042,37440.0
2005-06-20 15:30:00,21.77,21.78,21.75,21.76,37800.0,10.5042,10.509,10.4946,10.4994,37800.0
2005-06-21 09:30:00,21.79,21.86,21.79,21.84,34380.0,10.5139,10.5476,10.5139,10.538,34380.0
2005-06-21 10:00:00,21.83,21.87,21.81,21.83,98280.0,10.5332,10.5525,10.5235,10.5332,98280.0
2005-06-21 10:30:00,21.83,21.86,21.8,21.84,66600.0,10.5332,10.5476,10.5187,10.538,66600.0
2005-06-21 11:00:00,21.84,21.88,21.82,21.84,47700.0,10.538,10.5573,10.5283,10.538,47700.0
2005-06-21 11:30:00,21.84,21.88,21.81,21.87,28800.0,10.538,10.5573,10.5235,10.5525,28800.0
2005-06-21 12:00:00,21.88,21.9,21.86,21.89,37080.0,10.5573,10.5669,10.5476,10.5621,37080.0
2005-06-21 12:30:00,21.89,21.89,21.86,21.87,22680.0,10.5621,10.5621,10.5476,10.5525,22680.0
2005-06-21 13:00:00,21.87,21.87,21.85,21.85,16020.0,10.5525,10.5525,10.5428,10.5428,16020.0
2005-06-21 13:30:00,21.86,21.91,21.83,21.87,15840.0,10.5476,10.5718,10.5332,10.5525,15840.0
2005-06-21 14:00:00,21.87,21.9,21.84,21.9,26280.0,10.5525,10.5669,10.538,10.5669,26280.0
2005-06-21 14:30:00,21.89,21.94,21.87,21.91,30780.0,10.5621,10.5862,10.5525,10.5718,30780.0
2005-06-21 15:00:00,21.91,21.92,21.86,21.91,27180.0,10.5718,10.5766,10.5476,10.5718,27180.0
2005-06-21 15:30:00,21.91,21.93,21.88,21.88,57780.0,10.5718,10.5814,10.5573,10.5573,57780.0
2005-06-22 09:30:00,21.78,21.78,21.73,21.73,170820.0,10.509,10.509,10.4849,10.4849,170820.0
2005-06-22 10:00:00,21.72,21.77,21.72,21.76,97200.0,10.4801,10.5042,10.4801,10.4994,97200.0
2005-06-22 10:30:00,21.75,21.77,21.71,21.71,73980.0,10.4946,10.5042,10.4753,10.4753,73980.0
2005-06-22 11:00:00,21.71,21.72,21.68,21.72,147240.0,10.4753,10.4801,10.4608,10.4801,147240.0
2005-06-22 11:30:00,21.72,21.76,21.71,21.74,27720.0,10.4801,10.4994,10.4753,10.4897,27720.0
2005-06-22 12:00:00,21.74,21.76,21.71,21.74,10980.0,10.4897,10.4994,10.4753,10.4897,10980.0
2005-06-22 12:30:00,21.74,21.75,21.71,21.75,9540.0,10.4897,10.4946,10.4753,10.4946,9540.0
2005-06-22 13:00:00,21.75,21.77,21.72,21.77,9000.0,10.4946,10.5042,10.4801,10.5042,9000.0
2005-06-22 13:30:00,21.77,21.78,21.71,21.74,20520.0,10.5042,10.509,10.4753,10.4897,20520.0
2005-06-22 14:00:00,21.74,21.75,21.71,21.73,5400.0,10.4897,10.4946,10.4753,10.4849,5400.0
2005-06-22 14:30:00,21.74,21.74,21.71,21.73,7200.0,10.4897,10.4897,10.4753,10.4849,7200.0
2005-06-22 15:00:00,21.74,21.79,21.74,21.78,50400.0,10.4897,10.5139,10.4897,10.509,50400.0
2005-06-22 15:30:00,21.78,21.81,21.78,21.81,102240.0,10.509,10.5235,10.509,10.5235,102240.0
2005-06-23 09:30:00,21.72,21.72,21.67,21.68,38700.0,10.4801,10.4801,10.456,10.4608,38700.0
2005-06-23 10:00:00,21.68,21.68,21.62,21.63,49320.0,10.4608,10.4608,10.4318,10.4367,49320.0
2005-06-23 10:30:00,21.62,21.64,21.61,21.62,54720.0,10.4318,10.4415,10.427,10.4318,54720.0
2005-06-23 11:00:00,21.62,21.7,21.62,21.69,48780.0,10.4318,10.4704,10.4318,10.4656,48780.0
2005-06-23 11:30:00,21.67,21.7,21.62,21.67,8280.0,10.456,10.4704,10.4318,10.456,8280.0
2005-06-23 12:00:00,21.67,21.72,21.65,21.66,19620.0,10.456,10.4801,10.4463,10.4511,19620.0
2005-06-23 12:30:00,21.66,21.66,21.64,21.65,8820.0,10.4511,10.4511,10.4415,10.4463,8820.0
2005-06-23 13:00:00,21.65,21.67,21.62,21.65,30240.0,10.4463,10.456,10.4318,10.4463,30240.0
2005-06-23 13:30:00,21.62,21.65,21.57,21.59,23940.0,10.4318,10.4463,10.4077,10.4174,23940.0
2005-06-23 14:00:00,21.59,21.61,21.57,21.59,11160.0,10.4174,10.427,10.4077,10.4174,11160.0
2005-06-23 14:30:00,21.59,21.61,21.57,21.59,34200.0,10.4174,10.427,10.4077,10.4174,34200.0
2005-06-23 15:00:00,21.59,21.59,21.56,21.59,33660.0,10.4174,10.4174,10.4029,10.4174,33660.0
2005-06-23 15:30:00,21.58,21.59,21.56,21.58,39240.0,10.4125,10.4174,10.4029,10.4125,39240.0
2005-06-24 09:30:00,21.52,21.53,21.49,21.53,51840.0,10.3836,10.3884,10.3691,10.3884,51840.0
2005-06-24 10:00:00,21.53,21.54,21.49,21.51,34020.0,10.3884,10.3932,10.3691,10.3788,34020.0
2005-06-24 10:30:00,21.51,21.54,21.48,21.52,29700.0,10.3788,10.3932,10.3643,10.3836,29700.0
2005-06-24 11:00:00,21.49,21.56,21.47,21.56,96120.0,10.3691,10.4029,10.3595,10.4029,96120.0
2005-06-24 11:30:00,21.56,21.57,21.47,21.48,52740.0,10.4029,10.4077,10.3595,10.3643,52740.0
2005-06-24 12:00:00,21.5,21.55,21.49,21.53,9900.0,10.3739,10.3981,10.3691,10.3884,9900.0
2005-06-24 12:30:00,21.53,21.54,21.53,21.53,14400.0,10.3884,10.3932,10.3884,10.3884,14400.0
2005-06-24 13:00:00,21.53,21.53,21.51,21.52,25740.0,10.3884,10.3884,10.3788,10.3836,25740.0
2005-06-24 13:30:00,21.52,21.52,21.5,21.51,8820.0,10.3836,10.3836,10.3739,10.3788,8820.0
2005-06-24 14:00:00,21.51,21.51,21.49,21.49,13500.0,10.3788,10.3788,10.3691,10.3691,13500.0
2005-06-24 14:30:00,21.5,21.51,21.48,21.49,7740.0,10.3739,10.3788,10.3643,10.3691,7740.0
2005-06-24 15:00:00,21.48,21.51,21.48,21.49,32580.0,10.3643,10.3788,10.3643,10.3691,32580.0
2005-06-24 15:30:00,21.51,21.51,21.48,21.48,50940.0,10.3788,10.3788,10.3643,10.3643,50940.0
2005-06-27 09:30:00,21.57,21.57,21.54,21.56,54900.0,10.4077,10.4077,10.3932,10.4029,54900.0
2005-06-27 10:00:00,21.55,21.59,21.54,21.58,105480.0,10.3981,10.4174,10.3932,10.4125,105480.0
2005-06-27 10:30:00,21.58,21.61,21.56,21.6,78120.0,10.4125,10.427,10.4029,10.4222,78120.0
2005-06-27 11:00:00,21.59,21.62,21.56,21.61,82080.0,10.4174,10.4318,10.4029,10.427,82080.0
2005-06-27 11:30:00,21.61,21.61,21.56,21.61,14040.0,10.427,10.427,10.4029,10.427,14040.0
2005-06-27 12:00:00,21.61,21.62,21.57,21.62,18000.0,10.427,10.4318,10.4077,10.4318,18000.0
2005-06-27 12:30:00,21.62,21.62,21.53,21.59,50940.0,10.4318,10.4318,10.3884,10.4174,50940.0
2005-06-27 13:00:00,21.59,21.63,21.58,21.62,38880.0,10.4174,10.4367,10.4125,10.4318,38880.0
2005-06-27 13:30:00,21.62,21.62,21.6,21.6,21060.0,10.4318,10.4318,10.4222,10.4222,21060.0
2005-06-27 14:00:00,21.6,21.62,21.6,21.62,56700.0,10.4222,10.4318,10.4222,10.4318,56700.0
2005-06-27 14:30:00,21.62,21.63,21.62,21.63,35640.0,10.4318,10.4367,10.4318,10.4367,35640.0
2005-06-27 15:00:00,21.63,21.65,21.62,21.64,32040.0,10.4367,10.4463,10.4318,10.4415,32040.0
2005-06-27 15:30:00,21.63,21.66,21.62,21.64,25560.0,10.4367,10.4511,10.4318,10.4415,25560.0
2005-06-28 09:30:00,21.54,21.62,21.54,21.59,92340.0,10.3932,10.4318,10.3932,10.4174,92340.0
2005-06-28 10:00:00,21.59,21.63,21.58,21.59,87300.0,10.4174,10.4367,10.4125,10.4174,87300.0
2005-06-28 10:30:00,21.59,21.62,21.58,21.61,61560.0,10.4174,10.4318,10.4125,10.427,61560.0
2005-06-28 11:00:00,21.61,21.61,21.59,21.6,39420.0,10.427,10.427,10.4174,10.4222,39420.0
2005-06-28 11:30:00,21.6,21.6,21.56,21.57,16560.0,10.4222,10.4222,10.4029,10.4077,16560.0
2005-06-28 12:00:00,21.57,21.63,21.56,21.63,23760.0,10.4077,10.4367,10.4029,10.4367,23760.0
2005-06-28 12:30:00,21.64,21.64,21.56,21.57,10620.0,10.4415,10.4415,10.4029,10.4077,10620.0
2005-06-28 13:00:00,21.57,21.63,21.57,21.63,9360.0,10.4077,10.4367,10.4077,10.4367,9360.0
2005-06-28 13:30:00,21.61,21.63,21.59,21.61,11160.0,10.427,10.4367,10.4174,10.427,11160.0
2005-06-28 14:00:00,21.64,21.65,21.59,21.61,11160.0,10.4415,10.4463,10.4174,10.427,11160.0
2005-06-28 14:30:00,21.61,21.66,21.59,21.66,19980.0,10.427,10.4511,10.4174,10.4511,19980.0
2005-06-28 15:00:00,21.66,21.66,21.65,21.66,16920.0,10.4511,10.4511,10.4463,10.4511,16920.0
2005-06-28 15:30:00,21.66,21.69,21.65,21.68,72900.0,10.4511,10.4656,10.4463,10.4608,72900.0
2005-06-29 09:30:00,21.48,21.48,21.46,21.46,41580.0,10.3643,10.3643,10.3546,10.3546,41580.0
2005-06-29 10:00:00,21.46,21.46,21.42,21.44,50400.0,10.3546,10.3546,10.3353,10.345,50400.0
2005-06-29 10:30:00,21.44,21.56,21.44,21.54,53460.0,10.345,10.4029,10.345,10.3932,53460.0
2005-06-29 11:00:00,21.54,21.61,21.54,21.6,48060.0,10.3932,10.427,10.3932,10.4222,48060.0
2005-06-29 11:30:00,21.62,21.62,21.58,21.59,10260.0,10.4318,10.4318,10.4125,10.4174,10260.0
2005-06-29 12:00:00,21.62,21.62,21.54,21.54,9900.0,10.4318,10.4318,10.3932,10.3932,9900.0
2005-06-29 12:30:00,21.54,21.58,21.54,21.57,12960.0,10.3932,10.4125,10.3932,10.4077,12960.0
2005-06-29 13:00:00,21.56,21.57,21.56,21.57,6480.0,10.4029,10.4077,10.4029,10.4077,6480.0
2005-06-29 13:30:00,21.57,21.58,21.52,21.53,6300.0,10.4077,10.4125,10.3836,10.3884,6300.0
2005-06-29 14:00:00,21.52,21.57,21.51,21.51,12420.0,10.3836,10.4077,10.3788,10.3788,12420.0
2005-06-29 14:30:00,21.54,21.56,21.52,21.52,10440.0,10.3932,10.4029,10.3836,10.3836,10440.0
2005-06-29 15:00:00,21.51,21.54,21.51,21.54,14040.0,10.3788,10.3932,10.3788,10.3932,14040.0
2005-06-29 15:30:00,21.53,21.57,21.51,21.54,65880.0,10.3884,10.4077,10.3788,10.3932,65880.0
2005-06-30 09:30:00,21.56,21.61,21.54,21.58,53280.0,10.4029,10.427,10.3932,10.4125,53280.0
2005-06-30 10:00:00,21.58,21.61,21.56,21.56,22500.0,10.4125,10.427,10.4029,10.4029,22500.0
2005-06-30 10:30:00,21.56,21.61,21.56,21.61,33840.0,10.4029,10.427,10.4029,10.427,33840.0
2005-06-30 11:00:00,21.61,21.61,21.58,21.61,18360.0,10.427,10.427,10.4125,10.427,18360.0
2005-06-30 11:30:00,21.61,21.64,21.61,21.62,36360.0,10.427,10.4415,10.427,10.4318,36360.0
2005-06-30 12:00:00,21.62,21.62,21.57,21.61,23220.0,10.4318,10.4318,10.4077,10.427,23220.0
2005-06-30 12:30:00,21.6,21.61,21.57,21.59,15480.0,10.4222,10.427,10.4077,10.4174,15480.0
2005-06-30 13:00:00,21.58,21.63,21.58,21.62,25380.0,10.4125,10.4367,10.4125,10.4318,25380.0
2005-06-30 13:30:00,21.62,21.64,21.58,21.64,20880.0,10.4318,10.4415,10.4125,10.4415,20880.0
2005-06-30 14:00:00,21.64,21.68,21.59,21.59,38880.0,10.4415,10.4608,10.4174,10.4174,38880.0
2005-06-30 14:30:00,21.59,21.61,21.56,21.61,48600.0,10.4174,10.427,10.4029,10.427,48600.0
2005-06-30 15:00:00,21.61,21.64,21.6,21.62,71280.0,10.427,10.4415,10.4222,10.4318,71280.0
2005-06-30 15:30:00,21.63,21.63,21.6,21.6,98640.0,10.4367,10.4367,10.4222,10.4222,98640.0
2005-07-01 09:30:00,21.64,21.74,21.64,21.73,59220.0,10.4415,10.4897,10.4415,10.4849,59220.0
2005-07-01 10:00:00,21.73,21.76,21.64,21.64,34740.0,10.4849,10.4994,10.4415,10.4415,34740.0
2005-07-01 10:30:00,21.64,21.69,21.58,21.58,16560.0,10.4415,10.4656,10.4125,10.4125,16560.0
2005-07-01 11:00:00,21.58,21.63,21.56,21.62,31320.0,10.4125,10.4367,10.4029,10.4318,31320.0
2005-07-01 11:30:00,21.62,21.62,21.56,21.56,3420.0,10.4318,10.4318,10.4029,10.4029,3420.0
2005-07-01 12:00:00,21.59,21.59,21.54,21.58,13680.0,10.4174,10.4174,10.3932,10.4125,13680.0
2005-07-01 12:30:00,21.56,21.59,21.53,21.59,19260.0,10.4029,10.4174,10.3884,10.4174,19260.0
2005-07-01 13:00:00,21.59,21.62,21.56,21.62,23940.0,10.4174,10.4318,10.4029,10.4318,23940.0
2005-07-01 13:30:00,21.62,21.62,21.58,21.61,6660.0,10.4318,10.4318,10.4125,10.427,6660.0
2005-07-01 14:00:00,21.62,21.62,21.58,21.59,8640.0,10.4318,10.4318,10.4125,10.4174,8640.0
2005-07-01 14:30:00,21.59,21.61,21.56,21.6,9900.0,10.4174,10.427,10.4029,10.4222,9900.0
2005-07-01 15:00:00,21.57,21.58,21.55,21.57,6660.0,10.4077,10.4125,10.3981,10.4077,6660.0
2005-07-01 15:30:00,21.57,21.61,21.56,21.61,12780.0,10.4077,10.427,10.4029,10.427,12780.0
2005-07-05 09:30:00,21.36,21.37,21.32,21.36,99720.0,10.3064,10.3112,10.2871,10.3064,99720.0
2005-07-05 10:00:00,21.36,21.44,21.36,21.41,61380.0,10.3064,10.345,10.3064,10.3305,61380.0
2005-07-05 10:30:00,21.41,21.44,21.38,21.39,72540.0,10.3305,10.345,10.316,10.3209,72540.0
2005-07-05 11:00:00,21.39,21.41,21.32,21.38,102240.0,10.3209,10.3305,10.2871,10.316,102240.0
2005-07-05 11:30:00,21.38,21.54,21.38,21.54,34380.0,10.316,10.3932,10.316,10.3932,34380.0
2005-07-05 12:00:00,21.54,21.54,21.47,21.52,25560.0,10.3932,10.3932,10.3595,10.3836,25560.0
2005-07-05 12:30:00,21.52,21.59,21.52,21.53,35820.0,10.3836,10.4174,10.3836,10.3884,35820.0
2005-07-05 13:00:00,21.53,21.57,21.52,21.55,28980.0,10.3884,10.4077,10.3836,10.3981,28980.0
2005-07-05 13:30:00,21.56,21.56,21.5,21.51,14040.0,10.4029,10.4029,10.3739,10.3788,14040.0
2005-07-05 14:00:00,21.51,21.52,21.5,21.52,23400.0,10.3788,10.3836,10.3739,10.3836,23400.0
2005-07-05 14:30:00,21.52,21.52,21.49,21.51,14040.0,10.3836,10.3836,10.3691,10.3788,14040.0
2005-07-05 15:00:00,21.52,21.52,21.48,21.48,14040.0,10.3836,10.3836,10.3643,10.3643,14040.0
2005-07-05 15:30:00,21.49,21.53,21.49,21.49,50220.0,10.3691,10.3884,10.3691,10.3691,50220.0
2005-07-06 09:30:00,21.47,21.47,21.44,21.46,87660.0,10.3595,10.3595,10.345,10.3546,87660.0
2005-07-06 10:00:00,21.46,21.48,21.44,21.47,47340.0,10.3546,10.3643,10.345,10.3595,47340.0
2005-07-06 10:30:00,21.45,21.46,21.42,21.44,27540.0,10.3498,10.3546,10.3353,10.345,27540.0
2005-07-06 11:00:00,21.45,21.49,21.42,21.46,28260.0,10.3498,10.3691,10.3353,10.3546,28260.0
2005-07-06 11:30:00,21.46,21.52,21.46,21.52,11520.0,10.3546,10.3836,10.3546,10.3836,11520.0
2005-07-06 12:00:00,21.51,21.51,21.46,21.48,14580.0,10.3788,10.3788,10.3546,10.3643,14580.0
2005-07-06 12:30:00,21.46,21.52,21.44,21.51,24300.0,10.3546,10.3836,10.345,10.3788,24300.0
2005-07-06 13:00:00,21.49,21.51,21.48,21.48,7920.0,10.3691,10.3788,10.3643,10.3643,7920.0
2005-07-06 13:30:00,21.5,21.53,21.48,21.52,16560.0,10.3739,10.3884,10.3643,10.3836,16560.0
2005-07-06 14:00:00,21.51,21.51,21.48,21.5,5400.0,10.3788,10.3788,10.3643,10.3739,5400.0
2005-07-06 14:30:00,21.5,21.51,21.44,21.45,48960.0,10.3739,10.3788,10.345,10.3498,48960.0
2005-07-06 15:00:00,21.44,21.47,21.43,21.46,20880.0,10.345,10.3595,10.3402,10.3546,20880.0
2005-07-06 15:30:00,21.45,21.45,21.39,21.42,28980.0,10.3498,10.3498,10.3209,10.3353,28980.0
2005-07-07 09:30:00,20.93,21.06,20.92,20.96,137160.0,10.0989,10.1616,10.0941,10.1134,137160.0
2005-07-07 10:00:00,20.96,21.07,20.95,21.02,56880.0,10.1134,10.1665,10.1086,10.1423,56880.0
2005-07-07 10:30:00,21.01,21.06,20.97,21.0,68760.0,10.1375,10.1616,10.1182,10.1327,68760.0
2005-07-07 11:00:00,20.98,21.06,20.96,20.97,61920.0,10.123,10.1616,10.1134,10.1182,61920.0
2005-07-07 11:30:00,20.98,21.04,20.98,21.04,21240.0,10.123,10.152,10.123,10.152,21240.0
2005-07-07 12:00:00,21.04,21.17,21.02,21.07,67140.0,10.152,10.2147,10.1423,10.1665,67140.0
2005-07-07 12:30:00,21.07,21.07,21.03,21.03,12240.0,10.1665,10.1665,10.1472,10.1472,12240.0
2005-07-07 13:00:00,21.04,21.1,21.03,21.07,27360.0,10.152,10.1809,10.1472,10.1665,27360.0
2005-07-07 13:30:00,21.08,21.11,21.07,21.08,17100.0,10.1713,10.1858,10.1665,10.1713,17100.0
2005-07-07 14:00:00,21.11,21.13,21.08,21.11,30420.0,10.1858,10.1954,10.1713,10.1858,30420.0
2005-07-07 14:30:00,21.11,21.17,21.1,21.13,52200.0,10.1858,10.2147,10.1809,10.1954,52200.0
2005-07-07 15:00:00,21.13,21.22,21.13,21.22,66060.0,10.1954,10.2388,10.1954,10.2388,66060.0
2005-07-07 15:30:00,21.21,21.21,21.18,21.21,49140.0,10.234,10.234,10.2195,10.234,49140.0
2005-07-08 09:30:00,21.22,21.33,21.22,21.31,97380.0,10.2388,10.2919,10.2388,10.2823,97380.0
2005-07-08 10:00:00,21.31,21.33,21.28,21.28,88200.0,10.2823,10.2919,10.2678,10.2678,88200.0
2005-07-08 10:30:00,21.29,21.32,21.28,21.29,53280.0,10.2726,10.2871,10.2678,10.2726,53280.0
2005-07-08 11:00:00,21.28,21.29,21.26,21.28,23580.0,10.2678,10.2726,10.2581,10.2678,23580.0
2005-07-08 11:30:00,21.28,21.38,21.28,21.36,16920.0,10.2678,10.316,10.2678,10.3064,16920.0
2005-07-08 12:00:00,21.36,21.5,21.36,21.43,26640.0,10.3064,10.3739,10.3064,10.3402,26640.0
2005-07-08 12:30:00,21.42,21.44,21.4,21.41,46440.0,10.3353,10.345,10.3257,10.3305,46440.0
2005-07-08 13:00:00,21.41,21.44,21.41,21.42,32760.0,10.3305,10.345,10.3305,10.3353,32760.0
2005-07-08 13:30:00,21.41,21.47,21.4,21.45,16380.0,10.3305,10.3595,10.3257,10.3498,16380.0
2005-07-08 14:00:00,21.47,21.52,21.45,21.48,36900.0,10.3595,10.3836,10.3498,10.3643,36900.0
2005-07-08 14:30:00,21.51,21.51,21.48,21.5,21420.0,10.3788,10.3788,10.3643,10.3739,21420.0
2005-07-08 15:00:00,21.49,21.56,21.46,21.56,40320.0,10.3691,10.4029,10.3546,10.4029,40320.0
2005-07-08 15:30:00,21.56,21.56,21.48,21.48,39240.0,10.4029,10.4029,10.3643,10.3643,39240.0
2005-07-11 09:30:00,21.51,21.53,21.48,21.53,32940.0,10.3788,10.3884,10.3643,10.3884,32940.0
2005-07-11 10:00:00,21.53,21.57,21.53,21.57,26280.0,10.3884,10.4077,10.3884,10.4077,26280.0
2005-07-11 10:30:00,21.57,21.71,21.56,21.69,37980.0,10.4077,10.4753,10.4029,10.4656,37980.0
2005-07-11 11:00:00,21.69,21.75,21.67,21.72,54540.0,10.4656,10.4946,10.456,10.4801,54540.0
2005-07-11 11:30:00,21.72,21.76,21.68,21.76,31860.0,10.4801,10.4994,10.4608,10.4994,31860.0
2005-07-11 12:00:00,21.76,21.76,21.68,21.69,27900.0,10.4994,10.4994,10.4608,10.4656,27900.0
2005-07-11 12:30:00,21.69,21.71,21.67,21.67,12600.0,10.4656,10.4753,10.456,10.456,12600.0
2005-07-11 13:00:00,21.67,21.67,21.62,21.67,7560.0,10.456,10.456,10.4318,10.456,7560.0
2005-07-11 13:30:00,21.67,21.68,21.65,21.67,7740.0,10.456,10.4608,10.4463,10.456,7740.0
2005-07-11 14:00:00,21.67,21.69,21.65,21.69,12600.0,10.456,10.4656,10.4463,10.4656,12600.0
2005-07-11 14:30:00,21.69,21.7,21.67,21.69,33840.0,10.4656,10.4704,10.456,10.4656,33840.0
2005-07-11 15:00:00,21.69,21.72,21.67,21.68,28260.0,10.4656,10.4801,10.456,10.4608,28260.0
2005-07-11 15:30:00,21.68,21.72,21.67,21.71,27720.0,10.4608,10.4801,10.456,10.4753,27720.0
2005-07-12 09:30:00,21.94,21.99,21.93,21.97,56340.0,10.5862,10.6104,10.5814,10.6007,56340.0
2005-07-12 10:00:00,21.96,21.97,21.84,21.86,34920.0,10.5959,10.6007,10.538,10.5476,34920.0
2005-07-12 10:30:00,21.86,21.92,21.84,21.88,37080.0,10.5476,10.5766,10.538,10.5573,37080.0
2005-07-12 11:00:00,21.88,21.92,21.87,21.88,53640.0,10.5573,10.5766,10.5525,10.5573,53640.0
2005-07-12 11:30:00,21.88,21.88,21.83,21.84,16200.0,10.5573,10.5573,10.5332,10.538,16200.0
2005-07-12 12:00:00,21.84,21.86,21.81,21.86,27000.0,10.538,10.5476,10.5235,10.5476,27000.0
2005-07-12 12:30:00,21.87,21.89,21.85,21.88,18720.0,10.5525,10.5621,10.5428,10.5573,18720.0
2005-07-12 13:00:00,21.86,21.91,21.83,21.91,22140.0,10.5476,10.5718,10.5332,10.5718,22140.0
2005-07-12 13:30:00,21.91,21.92,21.9,21.92,17460.0,10.5718,10.5766,10.5669,10.5766,17460.0
2005-07-12 14:00:00,21.92,21.94,21.92,21.93,17100.0,10.5766,10.5862,10.5766,10.5814,17100.0
2005-07-12 14:30:00,21.93,21.93,21.9,21.9,10800.0,10.5814,10.5814,10.5669,10.5669,10800.0
2005-07-12 15:00:00,21.91,21.94,21.89,21.94,20520.0,10.5718,10.5862,10.5621,10.5862,20520.0
2005-07-12 15:30:00,21.94,21.94,21.91,21.92,27360.0,10.5862,10.5862,10.5718,10.5766,27360.0
2005-07-13 09:30:00,21.68,21.72,21.65,21.71,78480.0,10.4608,10.4801,10.4463,10.4753,78480.0
2005-07-13 10:00:00,21.71,21.71,21.61,21.61,30060.0,10.4753,10.4753,10.427,10.427,30060.0
2005-07-13 10:30:00,21.62,21.64,21.58,21.59,48240.0,10.4318,10.4415,10.4125,10.4174,48240.0
2005-07-13 11:00:00,21.59,21.59,21.54,21.57,70380.0,10.4174,10.4174,10.3932,10.4077,70380.0
2005-07-13 11:30:00,21.56,21.62,21.56,21.62,25560.0,10.4029,10.4318,10.4029,10.4318,25560.0
2005-07-13 12:00:00,21.62,21.63,21.62,21.62,22140.0,10.4318,10.4367,10.4318,10.4318,22140.0
2005-07-13 12:30:00,21.61,21.62,21.6,21.62,12420.0,10.427,10.4318,10.4222,10.4318,12420.0
2005-07-13 13:00:00,21.62,21.66,21.59,21.59,21060.0,10.4318,10.4511,10.4174,10.4174,21060.0
2005-07-13 13:30:00,21.61,21.61,21.59,21.6,8280.0,10.427,10.427,10.4174,10.4222,8280.0
2005-07-13 14:00:00,21.61,21.65,21.61,21.63,12780.0,10.427,10.4463,10.427,10.4367,12780.0
2005-07-13 14:30:00,21.64,21.66,21.61,21.61,19800.0,10.4415,10.4511,10.427,10.427,19800.0
2005-07-13 15:00:00,21.61,21.65,21.61,21.62,17640.0,10.427,10.4463,10.427,10.4318,17640.0
2005-07-13 15:30:00,21.62,21.66,21.61,21.63,22860.0,10.4318,10.4511,10.427,10.4367,22860.0
2005-07-14 09:30:00,21.67,21.72,21.67,21.69,36180.0,10.456,10.4801,10.456,10.4656,36180.0
2005-07-14 10:00:00,21.69,21.72,21.67,21.68,45540.0,10.4656,10.4801,10.456,10.4608,45540.0
2005-07-14 10:30:00,21.68,21.69,21.65,21.66,28980.0,10.4608,10.4656,10.4463,10.4511,28980.0
2005-07-14 11:00:00,21.66,21.66,21.56,21.6,76320.0,10.4511,10.4511,10.4029,10.4222,76320.0
2005-07-14 11:30:00,21.6,21.67,21.6,21.66,29340.0,10.4222,10.456,10.4222,10.4511,29340.0
2005-07-14 12:00:00,21.64,21.66,21.58,21.63,33120.0,10.4415,10.4511,10.4125,10.4367,33120.0
2005-07-14 12:30:00,21.63,21.68,21.63,21.65,47700.0,10.4367,10.4608,10.4367,10.4463,47700.0
2005-07-14 13:00:00,21.66,21.71,21.61,21.71,61560.0,10.4511,10.4753,10.427,10.4753,61560.0
2005-07-14 13:30:00,21.68,21.72,21.65,21.69,28980.0,10.4608,10.4801,10.4463,10.4656,28980.0
2005-07-14 14:00:00,21.69,21.69,21.65,21.66,26820.0,10.4656,10.4656,10.4463,10.4511,26820.0
2005-07-14 14:30:00,21.66,21.68,21.65,21.66,49860.0,10.4511,10.4608,10.4463,10.4511,49860.0
2005-07-14 15:00:00,21.67,21.68,21.66,21.68,42840.0,10.456,10.4608,10.4511,10.4608,42840.0
2005-07-14 15:30:00,21.68,21.69,21.68,21.69,73980.0,10.4608,10.4656,10.4608,10.4656,73980.0
2005-07-15 09:30:00,21.77,21.78,21.72,21.76,142560.0,10.5042,10.509,10.4801,10.4994,142560.0
2005-07-15 10:00:00,21.75,21.76,21.71,21.73,39420.0,10.4946,10.4994,10.4753,10.4849,39420.0
2005-07-15 10:30:00,21.73,21.74,21.71,21.72,47520.0,10.4849,10.4897,10.4753,10.4801,47520.0
2005-07-15 11:00:00,21.72,21.74,21.67,21.67,58680.0,10.4801,10.4897,10.456,10.456,58680.0
2005-07-15 11:30:00,21.68,21.79,21.67,21.79,17640.0,10.4608,10.5139,10.456,10.5139,17640.0
2005-07-15 12:00:00,21.79,21.82,21.76,21.82,35460.0,10.5139,10.5283,10.4994,10.5283,35460.0
2005-07-15 12:30:00,21.81,21.82,21.73,21.76,28980.0,10.5235,10.5283,10.4849,10.4994,28980.0
2005-07-15 13:00:00,21.77,21.8,21.76,21.77,10980.0,10.5042,10.5187,10.4994,10.5042,10980.0
2005-07-15 13:30:00,21.77,21.78,21.74,21.77,11880.0,10.5042,10.509,10.4897,10.5042,11880.0
2005-07-15 14:00:00,21.77,21.8,21.77,21.8,14760.0,10.5042,10.5187,10.5042,10.5187,14760.0
2005-07-15 14:30:00,21.8,21.8,21.73,21.76,11520.0,10.5187,10.5187,10.4849,10.4994,11520.0
2005-07-15 15:00:00,21.76,21.78,21.71,21.74,22680.0,10.4994,10.509,10.4753,10.4897,22680.0
2005-07-15 15:30:00,21.73,21.77,21.73,21.74,40320.0,10.4849,10.5042,10.4849,10.4897,40320.0
2005-07-18 09:30:00,21.84,21.84,21.72,21.78,92880.0,10.538,10.538,10.4801,10.509,92880.0
2005-07-18 10:00:00,21.77,21.86,21.73,21.82,60660.0,10.5042,10.5476,10.4849,10.5283,60660.0
2005-07-18 10:30:00,21.82,21.86,21.81,21.82,33480.0,10.5283,10.5476,10.5235,10.5283,33480.0
2005-07-18 11:00:00,21.82,21.88,21.82,21.83,47520.0,10.5283,10.5573,10.5283,10.5332,47520.0
2005-07-18 11:30:00,21.81,21.87,21.81,21.86,22680.0,10.5235,10.5525,10.5235,10.5476,22680.0
2005-07-18 12:00:00,21.86,21.88,21.83,21.86,19980.0,10.5476,10.5573,10.5332,10.5476,19980.0
2005-07-18 12:30:00,21.84,21.86,21.83,21.85,12060.0,10.538,10.5476,10.5332,10.5428,12060.0
2005-07-18 13:00:00,21.85,21.86,21.82,21.86,41580.0,10.5428,10.5476,10.5283,10.5476,41580.0
2005-07-18 13:30:00,21.86,21.87,21.84,21.86,13860.0,10.5476,10.5525,10.538,10.5476,13860.0
2005-07-18 14:00:00,21.87,21.88,21.86,21.87,54540.0,10.5525,10.5573,10.5476,10.5525,54540.0
2005-07-18 14:30:00,21.88,21.88,21.86,21.87,16920.0,10.5573,10.5573,10.5476,10.5525,16920.0
2005-07-18 15:00:00,21.86,21.86,21.83,21.85,29520.0,10.5476,10.5476,10.5332,10.5428,29520.0
2005-07-18 15:30:00,21.84,21.85,21.83,21.83,32220.0,10.538,10.5428,10.5332,10.5332,32220.0
2005-07-19 09:30:00,21.99,21.99,21.92,21.93,97380.0,10.6104,10.6104,10.5766,10.5814,97380.0
2005-07-19 10:00:00,21.94,21.98,21.94,21.98,73260.0,10.5862,10.6055,10.5862,10.6055,73260.0
2005-07-19 10:30:00,21.99,21.99,21.92,21.94,48960.0,10.6104,10.6104,10.5766,10.5862,48960.0
2005-07-19 11:00:00,21.93,21.95,21.87,21.9,38700.0,10.5814,10.5911,10.5525,10.5669,38700.0
2005-07-19 11:30:00,21.91,22.0,21.91,21.98,23580.0,10.5718,10.6152,10.5718,10.6055,23580.0
2005-07-19 12:00:00,21.98,22.0,21.97,21.99,26280.0,10.6055,10.6152,10.6007,10.6104,26280.0
2005-07-19 12:30:00,21.99,22.05,21.99,22.05,20340.0,10.6104,10.6393,10.6104,10.6393,20340.0
2005-07-19 13:00:00,22.05,22.05,22.01,22.01,12240.0,10.6393,10.6393,10.62,10.62,12240.0
2005-07-19 13:30:00,22.01,22.06,21.98,22.03,28620.0,10.62,10.6441,10.6055,10.6297,28620.0
2005-07-19 14:00:00,22.02,22.05,22.01,22.04,11880.0,10.6248,10.6393,10.62,10.6345,11880.0
2005-07-19 14:30:00,22.04,22.05,22.01,22.02,20340.0,10.6345,10.6393,10.62,10.6248,20340.0
2005-07-19 15:00:00,22.02,22.04,22.01,22.02,40320.0,10.6248,10.6345,10.62,10.6248,40320.0
2005-07-19 15:30:00,22.02,22.07,22.01,22.07,97020.0,10.6248,10.649,10.62,10.649,97020.0
2005-07-20 09:30:00,22.07,22.12,22.06,22.12,45540.0,10.649,10.6731,10.6441,10.6731,45540.0
2005-07-20 10:00:00,22.11,22.11,22.02,22.02,28080.0,10.6683,10.6683,10.6248,10.6248,28080.0
2005-07-20 10:30:00,22.01,22.01,21.92,21.94,22680.0,10.62,10.62,10.5766,10.5862,22680.0
2005-07-20 11:00:00,21.94,21.94,21.87,21.87,34560.0,10.5862,10.5862,10.5525,10.5525,34560.0
2005-07-20 11:30:00,21.87,21.94,21.87,21.89,11700.0,10.5525,10.5862,10.5525,10.5621,11700.0
2005-07-20 12:00:00,21.89,21.93,21.87,21.92,12960.0,10.5621,10.5814,10.5525,10.5766,12960.0
2005-07-20 12:30:00,21.9,21.94,21.89,21.9,7560.0,10.5669,10.5862,10.5621,10.5669,7560.0
2005-07-20 13:00:00,21.9,21.99,21.89,21.99,13500.0,10.5669,10.6104,10.5621,10.6104,13500.0
2005-07-20 13:30:00,21.99,22.08,21.99,22.07,55440.0,10.6104,10.6538,10.6104,10.649,55440.0
2005-07-20 14:00:00,22.08,22.11,22.06,22.11,36180.0,10.6538,10.6683,10.6441,10.6683,36180.0
2005-07-20 14:30:00,22.13,22.13,22.13,22.13,25920.0,10.6779,10.6779,10.6779,10.6779,25920.0
2005-07-20 15:00:00,22.09,22.09,22.04,22.08,45360.0,10.6586,10.6586,10.6345,10.6538,45360.0
2005-07-20 15:30:00,22.08,22.11,22.06,22.08,62280.0,10.6538,10.6683,10.6441,10.6538,62280.0
2005-07-21 09:30:00,21.84,21.84,21.78,21.79,87480.0,10.538,10.538,10.509,10.5139,87480.0
2005-07-21 10:00:00,21.79,21.79,21.74,21.74,68580.0,10.5139,10.5139,10.4897,10.4897,68580.0
2005-07-21 10:30:00,21.73,21.81,21.71,21.78,60480.0,10.4849,10.5235,10.4753,10.509,60480.0
2005-07-21 11:00:00,21.78,21.85,21.78,21.8,65160.0,10.509,10.5428,10.509,10.5187,65160.0
2005-07-21 11:30:00,21.8,22.06,21.71,21.81,36360.0,10.5187,10.6441,10.4753,10.5235,36360.0
2005-07-21 12:00:00,21.8,21.81,21.77,21.79,10620.0,10.5187,10.5235,10.5042,10.5139,10620.0
2005-07-21 12:30:00,21.8,21.89,21.79,21.89,32940.0,10.5187,10.5621,10.5139,10.5621,32940.0
2005-07-21 13:00:00,21.89,21.91,21.84,21.89,29700.0,10.5621,10.5718,10.538,10.5621,29700.0
2005-07-21 13:30:00,21.89,21.92,21.88,21.91,28080.0,10.5621,10.5766,10.5573,10.5718,28080.0
2005-07-21 14:00:00,21.91,21.92,21.87,21.87,28800.0,10.5718,10.5766,10.5525,10.5525,28800.0
2005-07-21 14:30:00,21.88,21.88,21.84,21.86,28440.0,10.5573,10.5573,10.538,10.5476,28440.0
2005-07-21 15:00:00,21.86,21.86,21.81,21.85,26820.0,10.5476,10.5476,10.5235,10.5428,26820.0
2005-07-21 15:30:00,21.85,21.85,21.8,21.84,25200.0,10.5428,10.5428,10.5187,10.538,25200.0
2005-07-22 09:30:00,21.69,21.7,21.59,21.61,72360.0,10.4656,10.4704,10.4174,10.427,72360.0
2005-07-22 10:00:00,21.62,21.65,21.61,21.62,25920.0,10.4318,10.4463,10.427,10.4318,25920.0
2005-07-22 10:30:00,21.62,21.63,21.61,21.61,32220.0,10.4318,10.4367,10.427,10.427,32220.0
2005-07-22 11:00:00,21.62,21.65,21.61,21.64,25560.0,10.4318,10.4463,10.427,10.4415,25560.0
2005-07-22 11:30:00,21.66,21.68,21.62,21.62,17100.0,10.4511,10.4608,10.4318,10.4318,17100.0
2005-07-22 12:00:00,21.63,21.65,21.6,21.64,23760.0,10.4367,10.4463,10.4222,10.4415,23760.0
2005-07-22 12:30:00,21.64,21.64,21.57,21.59,12600.0,10.4415,10.4415,10.4077,10.4174,12600.0
2005-07-22 13:00:00,21.59,21.59,21.58,21.59,20700.0,10.4174,10.4174,10.4125,10.4174,20700.0
2005-07-22 13:30:00,21.59,21.59,21.58,21.58,11520.0,10.4174,10.4174,10.4125,10.4125,11520.0
2005-07-22 14:00:00,21.57,21.61,21.56,21.61,19440.0,10.4077,10.427,10.4029,10.427,19440.0
2005-07-22 14:30:00,21.61,21.66,21.6,21.65,28440.0,10.427,10.4511,10.4222,10.4463,28440.0
2005-07-22 15:00:00,21.65,21.66,21.62,21.64,48420.0,10.4463,10.4511,10.4318,10.4415,48420.0
2005-07-22 15:30:00,21.64,21.68,21.64,21.67,35100.0,10.4415,10.4608,10.4415,10.456,35100.0
2005-07-25 09:30:00,21.53,21.54,21.46,21.47,109440.0,10.3884,10.3932,10.3546,10.3595,109440.0
2005-07-25 10:00:00,21.47,21.47,21.45,21.47,50580.0,10.3595,10.3595,10.3498,10.3595,50580.0
2005-07-25 10:30:00,21.47,21.51,21.46,21.49,39960.0,10.3595,10.3788,10.3546,10.3691,39960.0
2005-07-25 11:00:00,21.49,21.49,21.44,21.47,48060.0,10.3691,10.3691,10.345,10.3595,48060.0
2005-07-25 11:30:00,21.48,21.53,21.46,21.48,31860.0,10.3643,10.3884,10.3546,10.3643,31860.0
2005-07-25 12:00:00,21.48,21.55,21.47,21.47,33660.0,10.3643,10.3981,10.3595,10.3595,33660.0
2005-07-25 12:30:00,21.46,21.53,21.46,21.48,56520.0,10.3546,10.3884,10.3546,10.3643,56520.0
2005-07-25 13:00:00,21.49,21.52,21.46,21.51,13500.0,10.3691,10.3836,10.3546,10.3788,13500.0
2005-07-25 13:30:00,21.51,21.53,21.47,21.5,16200.0,10.3788,10.3884,10.3595,10.3739,16200.0
2005-07-25 14:00:00,21.49,21.52,21.47,21.48,25560.0,10.3691,10.3836,10.3595,10.3643,25560.0
2005-07-25 14:30:00,21.48,21.48,21.43,21.44,84600.0,10.3643,10.3643,10.3402,10.345,84600.0
2005-07-25 15:00:00,21.44,21.48,21.42,21.44,40320.0,10.345,10.3643,10.3353,10.345,40320.0
2005-07-25 15:30:00,21.44,21.44,21.43,21.44,52560.0,10.345,10.345,10.3402,10.345,52560.0
2005-07-26 09:30:00,21.49,21.49,21.43,21.43,40320.0,10.3691,10.3691,10.3402,10.3402,40320.0
2005-07-26 10:00:00,21.43,21.53,21.43,21.53,46260.0,10.3402,10.3884,10.3402,10.3884,46260.0
2005-07-26 10:30:00,21.53,21.54,21.5,21.51,47520.0,10.3884,10.3932,10.3739,10.3788,47520.0
2005-07-26 11:00:00,21.51,21.52,21.48,21.5,41940.0,10.3788,10.3836,10.3643,10.3739,41940.0
2005-07-26 11:30:00,21.5,21.52,21.47,21.47,26100.0,10.3739,10.3836,10.3595,10.3595,26100.0
2005-07-26 12:00:00,21.48,21.52,21.48,21.48,19980.0,10.3643,10.3836,10.3643,10.3643,19980.0
2005-07-26 12:30:00,21.48,21.5,21.47,21.48,16200.0,10.3643,10.3739,10.3595,10.3643,16200.0
2005-07-26 13:00:00,21.49,21.53,21.49,21.5,14040.0,10.3691,10.3884,10.3691,10.3739,14040.0
2005-07-26 13:30:00,21.5,21.56,21.49,21.52,16020.0,10.3739,10.4029,10.3691,10.3836,16020.0
2005-07-26 14:00:00,21.5,21.56,21.5,21.54,19620.0,10.3739,10.4029,10.3739,10.3932,19620.0
2005-07-26 14:30:00,21.53,21.54,21.51,21.51,21420.0,10.3884,10.3932,10.3788,10.3788,21420.0
2005-07-26 15:00:00,21.52,21.52,21.49,21.51,21420.0,10.3836,10.3836,10.3691,10.3788,21420.0
2005-07-26 15:30:00,21.51,21.53,21.47,21.49,39060.0,10.3788,10.3884,10.3595,10.3691,39060.0
2005-07-27 09:30:00,21.41,21.41,21.33,21.33,35460.0,10.3305,10.3305,10.2919,10.2919,35460.0
2005-07-27 10:00:00,21.33,21.36,21.32,21.33,30780.0,10.2919,10.3064,10.2871,10.2919,30780.0
2005-07-27 10:30:00,21.34,21.36,21.33,21.34,32040.0,10.2967,10.3064,10.2919,10.2967,32040.0
2005-07-27 11:00:00,21.34,21.37,21.34,21.37,26640.0,10.2967,10.3112,10.2967,10.3112,26640.0
2005-07-27 11:30:00,21.41,21.44,21.38,21.42,29160.0,10.3305,10.345,10.316,10.3353,29160.0
2005-07-27 12:00:00,21.42,21.44,21.4,21.4,15480.0,10.3353,10.345,10.3257,10.3257,15480.0
2005-07-27 12:30:00,21.41,21.43,21.38,21.39,30780.0,10.3305,10.3402,10.316,10.3209,30780.0
2005-07-27 13:00:00,21.39,21.39,21.36,21.39,7380.0,10.3209,10.3209,10.3064,10.3209,7380.0
2005-07-27 13:30:00,21.38,21.43,21.36,21.43,19980.0,10.316,10.3402,10.3064,10.3402,19980.0
2005-07-27 14:00:00,21.44,21.47,21.42,21.46,13680.0,10.345,10.3595,10.3353,10.3546,13680.0
2005-07-27 14:30:00,21.46,21.46,21.42,21.44,12600.0,10.3546,10.3546,10.3353,10.345,12600.0
2005-07-27 15:00:00,21.44,21.46,21.43,21.46,22320.0,10.345,10.3546,10.3402,10.3546,22320.0
2005-07-27 15:30:00,21.46,21.47,21.42,21.43,35820.0,10.3546,10.3595,10.3353,10.3402,35820.0
2005-07-28 09:30:00,21.59,21.61,21.58,21.61,39240.0,10.4174,10.427,10.4125,10.427,39240.0
2005-07-28 10:00:00,21.61,21.62,21.56,21.57,103500.0,10.427,10.4318,10.4029,10.4077,103500.0
2005-07-28 10:30:00,21.57,21.62,21.57,21.62,61920.0,10.4077,10.4318,10.4077,10.4318,61920.0
2005-07-28 11:00:00,21.62,21.76,21.62,21.74,73980.0,10.4318,10.4994,10.4318,10.4897,73980.0
2005-07-28 11:30:00,21.75,21.76,21.72,21.76,19440.0,10.4946,10.4994,10.4801,10.4994,19440.0
2005-07-28 12:00:00,21.76,21.8,21.75,21.76,9720.0,10.4994,10.5187,10.4946,10.4994,9720.0
2005-07-28 12:30:00,21.76,21.81,21.76,21.76,11880.0,10.4994,10.5235,10.4994,10.4994,11880.0
2005-07-28 13:00:00,21.77,21.81,21.74,21.79,12960.0,10.5042,10.5235,10.4897,10.5139,12960.0
2005-07-28 13:30:00,21.79,21.82,21.78,21.8,25560.0,10.5139,10.5283,10.509,10.5187,25560.0
2005-07-28 14:00:00,21.81,21.81,21.8,21.81,37980.0,10.5235,10.5235,10.5187,10.5235,37980.0
2005-07-28 14:30:00,21.81,21.84,21.75,21.81,34200.0,10.5235,10.538,10.4946,10.5235,34200.0
2005-07-28 15:00:00,21.81,21.81,21.78,21.79,14760.0,10.5235,10.5235,10.509,10.5139,14760.0
2005-07-28 15:30:00,21.79,21.8,21.78,21.78,20880.0,10.5139,10.5187,10.509,10.509,20880.0
2005-07-29 09:30:00,21.78,21.81,21.78,21.78,51120.0,10.509,10.5235,10.509,10.509,51120.0
2005-07-29 10:00:00,21.81,21.81,21.75,21.77,33840.0,10.5235,10.5235,10.4946,10.5042,33840.0
2005-07-29 10:30:00,21.77,21.78,21.73,21.73,21240.0,10.5042,10.509,10.4849,10.4849,21240.0
2005-07-29 11:00:00,21.74,21.74,21.64,21.69,33480.0,10.4897,10.4897,10.4415,10.4656,33480.0
2005-07-29 11:30:00,21.7,21.71,21.66,21.7,24300.0,10.4704,10.4753,10.4511,10.4704,24300.0
2005-07-29 12:00:00,21.7,21.72,21.67,21.71,13500.0,10.4704,10.4801,10.456,10.4753,13500.0
2005-07-29 12:30:00,21.71,21.71,21.69,21.71,12780.0,10.4753,10.4753,10.4656,10.4753,12780.0
2005-07-29 13:00:00,21.71,21.74,21.71,21.71,21420.0,10.4753,10.4897,10.4753,10.4753,21420.0
2005-07-29 13:30:00,21.73,21.74,21.68,21.71,22860.0,10.4849,10.4897,10.4608,10.4753,22860.0
2005-07-29 14:00:00,21.71,21.74,21.71,21.74,17460.0,10.4753,10.4897,10.4753,10.4897,17460.0
2005-07-29 14:30:00,21.72,21.72,21.68,21.7,11160.0,10.4801,10.4801,10.4608,10.4704,11160.0
2005-07-29 15:00:00,21.71,21.71,21.65,21.66,17280.0,10.4753,10.4753,10.4463,10.4511,17280.0
2005-07-29 15:30:00,21.66,21.69,21.65,21.67,45000.0,10.4511,10.4656,10.4463,10.456,45000.0
2005-08-01 09:30:00,21.85,21.88,21.83,21.84,120600.0,10.5428,10.5573,10.5332,10.538,120600.0
2005-08-01 10:00:00,21.84,21.89,21.84,21.88,84420.0,10.538,10.5621,10.538,10.5573,84420.0
2005-08-01 10:30:00,21.88,21.91,21.8,21.82,110880.0,10.5573,10.5718,10.5187,10.5283,110880.0
2005-08-01 11:00:00,21.82,21.83,21.75,21.79,66960.0,10.5283,10.5332,10.4946,10.5139,66960.0
2005-08-01 11:30:00,21.79,21.86,21.78,21.8,19980.0,10.5139,10.5476,10.509,10.5187,19980.0
2005-08-01 12:00:00,21.81,21.88,21.8,21.84,31320.0,10.5235,10.5573,10.5187,10.538,31320.0
2005-08-01 12:30:00,21.84,21.88,21.82,21.83,5760.0,10.538,10.5573,10.5283,10.5332,5760.0
2005-08-01 13:00:00,21.83,21.87,21.81,21.81,22680.0,10.5332,10.5525,10.5235,10.5235,22680.0
2005-08-01 13:30:00,21.8,21.84,21.8,21.82,14580.0,10.5187,10.538,10.5187,10.5283,14580.0
2005-08-01 14:00:00,21.82,21.84,21.81,21.84,33120.0,10.5283,10.538,10.5235,10.538,33120.0
2005-08-01 14:30:00,21.84,21.86,21.83,21.84,33480.0,10.538,10.5476,10.5332,10.538,33480.0
2005-08-01 15:00:00,21.84,21.86,21.83,21.84,128520.0,10.538,10.5476,10.5332,10.538,128520.0
2005-08-01 15:30:00,21.85,21.87,21.84,21.86,166680.0,10.5428,10.5525,10.538,10.5476,166680.0
2005-08-02 09:30:00,21.91,21.91,21.83,21.83,79740.0,10.5718,10.5718,10.5332,10.5332,79740.0
2005-08-02 10:00:00,21.86,21.86,21.79,21.81,59400.0,10.5476,10.5476,10.5139,10.5235,59400.0
2005-08-02 10:30:00,21.81,21.81,21.77,21.79,29160.0,10.5235,10.5235,10.5042,10.5139,29160.0
2005-08-02 11:00:00,21.79,21.8,21.75,21.79,28800.0,10.5139,10.5187,10.4946,10.5139,28800.0
2005-08-02 11:30:00,21.79,21.82,21.79,21.82,21780.0,10.5139,10.5283,10.5139,10.5283,21780.0
2005-08-02 12:00:00,21.81,21.82,21.79,21.79,7200.0,10.5235,10.5283,10.5139,10.5139,7200.0
2005-08-02 12:30:00,21.79,21.82,21.79,21.82,43020.0,10.5139,10.5283,10.5139,10.5283,43020.0
2005-08-02 13:00:00,21.82,21.83,21.78,21.8,67680.0,10.5283,10.5332,10.509,10.5187,67680.0
2005-08-02 13:30:00,21.8,21.81,21.79,21.8,19260.0,10.5187,10.5235,10.5139,10.5187,19260.0
2005-08-02 14:00:00,21.8,21.81,21.8,21.8,17460.0,10.5187,10.5235,10.5187,10.5187,17460.0
2005-08-02 14:30:00,21.8,21.81,21.79,21.79,17820.0,10.5187,10.5235,10.5139,10.5139,17820.0
2005-08-02 15:00:00,21.79,21.81,21.79,21.81,50040.0,10.5139,10.5235,10.5139,10.5235,50040.0
2005-08-02 15:30:00,21.81,21.83,21.81,21.82,83700.0,10.5235,10.5332,10.5235,10.5283,83700.0
2005-08-03 09:30:00,21.78,21.79,21.73,21.79,43380.0,10.509,10.5139,10.4849,10.5139,43380.0
2005-08-03 10:00:00,21.78,21.81,21.77,21.8,66240.0,10.509,10.5235,10.5042,10.5187,66240.0
2005-08-03 10:30:00,21.8,21.88,21.79,21.86,125460.0,10.5187,10.5573,10.5139,10.5476,125460.0
2005-08-03 11:00:00,21.85,21.92,21.85,21.9,110880.0,10.5428,10.5766,10.5428,10.5669,110880.0
2005-08-03 11:30:00,21.89,21.91,21.87,21.89,25740.0,10.5621,10.5718,10.5525,10.5621,25740.0
2005-08-03 12:00:00,21.91,21.92,21.86,21.91,36900.0,10.5718,10.5766,10.5476,10.5718,36900.0
2005-08-03 12:30:00,21.91,21.93,21.89,21.92,34920.0,10.5718,10.5814,10.5621,10.5766,34920.0
2005-08-03 13:00:00,21.92,21.92,21.9,21.9,26280.0,10.5766,10.5766,10.5669,10.5669,26280.0
2005-08-03 13:30:00,21.9,21.93,21.88,21.89,29880.0,10.5669,10.5814,10.5573,10.5621,29880.0
2005-08-03 14:00:00,21.89,21.94,21.89,21.92,31500.0,10.5621,10.5862,10.5621,10.5766,31500.0
2005-08-03 14:30:00,21.92,21.92,21.89,21.92,15660.0,10.5766,10.5766,10.5621,10.5766,15660.0
2005-08-03 15:00:00,21.91,21.94,21.91,21.92,31320.0,10.5718,10.5862,10.5718,10.5766,31320.0
2005-08-03 15:30:00,21.93,21.96,21.92,21.96,75060.0,10.5814,10.5959,10.5766,10.5959,75060.0
2005-08-04 09:30:00,22.86,22.92,22.8,22.83,298980.0,11.0301,11.0591,11.0012,11.0157,298980.0
2005-08-04 10:00:00,22.83,22.89,22.78,22.87,109620.0,11.0157,11.0446,10.9915,11.035,109620.0
2005-08-04 10:30:00,22.87,22.9,22.84,22.85,176040.0,11.035,11.0495,11.0205,11.0253,176040.0
2005-08-04 11:00:00,22.84,22.87,22.77,22.77,102420.0,11.0205,11.035,10.9867,10.9867,102420.0
2005-08-04 11:30:00,22.74,22.79,22.66,22.69,40320.0,10.9722,10.9964,10.9336,10.9481,40320.0
2005-08-04 12:00:00,22.7,22.72,22.68,22.72,63180.0,10.9529,10.9626,10.9433,10.9626,63180.0
2005-08-04 12:30:00,22.72,22.73,22.68,22.72,52920.0,10.9626,10.9674,10.9433,10.9626,52920.0
2005-08-04 13:00:00,22.72,22.72,22.69,22.69,47160.0,10.9626,10.9626,10.9481,10.9481,47160.0
2005-08-04 13:30:00,22.69,22.71,22.68,22.69,29520.0,10.9481,10.9578,10.9433,10.9481,29520.0
2005-08-04 14:00:00,22.69,22.72,22.68,22.7,53100.0,10.9481,10.9626,10.9433,10.9529,53100.0
2005-08-04 14:30:00,22.71,22.74,22.7,22.73,48960.0,10.9578,10.9722,10.9529,10.9674,48960.0
2005-08-04 15:00:00,22.72,22.76,22.71,22.75,49140.0,10.9626,10.9819,10.9578,10.9771,49140.0
2005-08-04 15:30:00,22.75,22.77,22.74,22.77,99540.0,10.9771,10.9867,10.9722,10.9867,99540.0
2005-08-05 09:30:00,22.82,22.86,22.8,22.84,81360.0,11.0108,11.0301,11.0012,11.0205,81360.0
2005-08-05 10:00:00,22.83,22.85,22.79,22.84,49500.0,11.0157,11.0253,10.9964,11.0205,49500.0
2005-08-05 10:30:00,22.84,22.86,22.77,22.79,51840.0,11.0205,11.0301,10.9867,10.9964,51840.0
2005-08-05 11:00:00,22.81,22.82,22.77,22.78,58500.0,11.006,11.0108,10.9867,10.9915,58500.0
2005-08-05 11:30:00,22.78,22.78,22.7,22.71,29340.0,10.9915,10.9915,10.9529,10.9578,29340.0
2005-08-05 12:00:00,22.71,22.74,22.69,22.69,30780.0,10.9578,10.9722,10.9481,10.9481,30780.0
2005-08-05 12:30:00,22.71,22.73,22.69,22.72,29160.0,10.9578,10.9674,10.9481,10.9626,29160.0
2005-08-05 13:00:00,22.72,22.76,22.69,22.73,47340.0,10.9626,10.9819,10.9481,10.9674,47340.0
2005-08-05 13:30:00,22.73,22.83,22.73,22.74,41400.0,10.9674,11.0157,10.9674,10.9722,41400.0
2005-08-05 14:00:00,22.75,22.78,22.74,22.76,62640.0,10.9771,10.9915,10.9722,10.9819,62640.0
2005-08-05 14:30:00,22.76,22.8,22.74,22.78,41400.0,10.9819,11.0012,10.9722,10.9915,41400.0
2005-08-05 15:00:00,22.77,22.79,22.77,22.78,48060.0,10.9867,10.9964,10.9867,10.9915,48060.0
2005-08-05 15:30:00,22.78,22.8,22.76,22.79,90000.0,10.9915,11.0012,10.9819,10.9964,90000.0
2005-08-08 09:30:00,22.72,22.74,22.64,22.67,40140.0,10.9626,10.9722,10.924,10.9385,40140.0
2005-08-08 10:00:00,22.66,22.68,22.63,22.66,40860.0,10.9336,10.9433,10.9192,10.9336,40860.0
2005-08-08 10:30:00,22.66,22.67,22.59,22.59,28440.0,10.9336,10.9385,10.8999,10.8999,28440.0
2005-08-08 11:00:00,22.6,22.68,22.59,22.67,63360.0,10.9047,10.9433,10.8999,10.9385,63360.0
2005-08-08 11:30:00,22.66,22.69,22.63,22.65,10260.0,10.9336,10.9481,10.9192,10.9288,10260.0
2005-08-08 12:00:00,22.66,22.67,22.64,22.67,7200.0,10.9336,10.9385,10.924,10.9385,7200.0
2005-08-08 12:30:00,22.67,22.71,22.65,22.67,29700.0,10.9385,10.9578,10.9288,10.9385,29700.0
2005-08-08 13:00:00,22.67,22.72,22.67,22.68,37980.0,10.9385,10.9626,10.9385,10.9433,37980.0
2005-08-08 13:30:00,22.68,22.69,22.66,22.66,68940.0,10.9433,10.9481,10.9336,10.9336,68940.0
2005-08-08 14:00:00,22.67,22.68,22.66,22.67,13140.0,10.9385,10.9433,10.9336,10.9385,13140.0
2005-08-08 14:30:00,22.65,22.68,22.61,22.65,47340.0,10.9288,10.9433,10.9095,10.9288,47340.0
2005-08-08 15:00:00,22.66,22.67,22.64,22.66,41400.0,10.9336,10.9385,10.924,10.9336,41400.0
2005-08-08 15:30:00,22.66,22.66,22.6,22.63,65520.0,10.9336,10.9336,10.9047,10.9192,65520.0
2005-08-09 09:30:00,22.54,22.54,22.51,22.53,45000.0,10.8757,10.8757,10.8613,10.8709,45000.0
2005-08-09 10:00:00,22.53,22.54,22.51,22.54,28440.0,10.8709,10.8757,10.8613,10.8757,28440.0
2005-08-09 10:30:00,22.54,22.58,22.54,22.58,29520.0,10.8757,10.895,10.8757,10.895,29520.0
2005-08-09 11:00:00,22.58,22.65,22.58,22.63,55440.0,10.895,10.9288,10.895,10.9192,55440.0
2005-08-09 11:30:00,22.64,22.67,22.62,22.63,43560.0,10.924,10.9385,10.9143,10.9192,43560.0
2005-08-09 12:00:00,22.64,22.68,22.63,22.63,13140.0,10.924,10.9433,10.9192,10.9192,13140.0
2005-08-09 12:30:00,22.63,22.64,22.63,22.64,11520.0,10.9192,10.924,10.9192,10.924,11520.0
2005-08-09 13:00:00,22.63,22.64,22.62,22.62,13680.0,10.9192,10.924,10.9143,10.9143,13680.0
2005-08-09 13:30:00,22.63,22.64,22.63,22.64,9360.0,10.9192,10.924,10.9192,10.924,9360.0
2005-08-09 14:00:00,22.63,22.66,22.62,22.64,20700.0,10.9192,10.9336,10.9143,10.924,20700.0
2005-08-09 14:30:00,22.66,22.71,22.65,22.65,25920.0,10.9336,10.9578,10.9288,10.9288,25920.0
2005-08-09 15:00:00,22.65,22.67,22.61,22.62,40860.0,10.9288,10.9385,10.9095,10.9143,40860.0
2005-08-09 15:30:00,22.61,22.65,22.61,22.63,49500.0,10.9095,10.9288,10.9095,10.9192,49500.0
2005-08-10 09:30:00,22.72,22.86,22.72,22.86,64800.0,10.9626,11.0301,10.9626,11.0301,64800.0
2005-08-10 10:00:00,22.86,22.91,22.86,22.89,49140.0,11.0301,11.0543,11.0301,11.0446,49140.0
2005-08-10 10:30:00,22.89,22.96,22.89,22.94,63540.0,11.0446,11.0784,11.0446,11.0688,63540.0
2005-08-10 11:00:00,22.96,22.96,22.91,22.94,33300.0,11.0784,11.0784,11.0543,11.0688,33300.0
2005-08-10 11:30:00,22.95,22.98,22.88,22.94,41580.0,11.0736,11.0881,11.0398,11.0688,41580.0
2005-08-10 12:00:00,22.94,22.96,22.9,22.94,15120.0,11.0688,11.0784,11.0495,11.0688,15120.0
2005-08-10 12:30:00,22.93,22.98,22.88,22.92,76500.0,11.0639,11.0881,11.0398,11.0591,76500.0
2005-08-10 13:00:00,22.92,22.93,22.88,22.9,24840.0,11.0591,11.0639,11.0398,11.0495,24840.0
2005-08-10 13:30:00,22.89,22.89,22.86,22.88,32220.0,11.0446,11.0446,11.0301,11.0398,32220.0
2005-08-10 14:00:00,22.88,22.89,22.83,22.84,37800.0,11.0398,11.0446,11.0157,11.0205,37800.0
2005-08-10 14:30:00,22.84,22.9,22.83,22.86,47340.0,11.0205,11.0495,11.0157,11.0301,47340.0
2005-08-10 15:00:00,22.86,22.86,22.82,22.82,31140.0,11.0301,11.0301,11.0108,11.0108,31140.0
2005-08-10 15:30:00,22.82,22.88,22.82,22.88,61740.0,11.0108,11.0398,11.0108,11.0398,61740.0
2005-08-11 09:30:00,23.0,23.01,22.95,23.01,51840.0,11.0977,11.1025,11.0736,11.1025,51840.0
2005-08-11 10:00:00,22.98,23.03,22.98,23.03,43920.0,11.0881,11.1122,11.0881,11.1122,43920.0
2005-08-11 10:30:00,23.02,23.02,22.98,23.01,36540.0,11.1074,11.1074,11.0881,11.1025,36540.0
2005-08-11 11:00:00,23.01,23.01,22.96,22.96,46980.0,11.1025,11.1025,11.0784,11.0784,46980.0
2005-08-11 11:30:00,22.96,22.99,22.94,22.99,29160.0,11.0784,11.0929,11.0688,11.0929,29160.0
2005-08-11 12:00:00,22.99,22.99,22.98,22.98,21780.0,11.0929,11.0929,11.0881,11.0881,21780.0
2005-08-11 12:30:00,22.98,22.99,22.95,22.96,32940.0,11.0881,11.0929,11.0736,11.0784,32940.0
2005-08-11 13:00:00,22.96,22.99,22.94,22.97,25020.0,11.0784,11.0929,11.0688,11.0832,25020.0
2005-08-11 13:30:00,22.97,22.99,22.96,22.99,34020.0,11.0832,11.0929,11.0784,11.0929,34020.0
2005-08-11 14:00:00,22.99,22.99,22.96,22.99,12420.0,11.0929,11.0929,11.0784,11.0929,12420.0
2005-08-11 14:30:00,22.98,22.98,22.97,22.98,14940.0,11.0881,11.0881,11.0832,11.0881,14940.0
2005-08-11 15:00:00,22.97,23.03,22.97,22.99,45180.0,11.0832,11.1122,11.0832,11.0929,45180.0
2005-08-11 15:30:00,23.0,23.05,22.99,23.03,30960.0,11.0977,11.1218,11.0929,11.1122,30960.0
2005-08-12 09:30:00,22.73,22.78,22.73,22.78,68760.0,10.9674,10.9915,10.9674,10.9915,68760.0
2005-08-12 10:00:00,22.78,22.79,22.76,22.78,14940.0,10.9915,10.9964,10.9819,10.9915,14940.0
2005-08-12 10:30:00,22.79,22.84,22.77,22.84,16380.0,10.9964,11.0205,10.9867,11.0205,16380.0
2005-08-12 11:00:00,22.84,22.85,22.81,22.82,26280.0,11.0205,11.0253,11.006,11.0108,26280.0
2005-08-12 11:30:00,22.82,22.83,22.76,22.77,21240.0,11.0108,11.0157,10.9819,10.9867,21240.0
2005-08-12 12:00:00,22.76,22.77,22.75,22.76,9720.0,10.9819,10.9867,10.9771,10.9819,9720.0
2005-08-12 12:30:00,22.76,22.78,22.73,22.75,12780.0,10.9819,10.9915,10.9674,10.9771,12780.0
2005-08-12 13:00:00,22.77,22.77,22.74,22.75,22860.0,10.9867,10.9867,10.9722,10.9771,22860.0
2005-08-12 13:30:00,22.75,22.77,22.72,22.73,10980.0,10.9771,10.9867,10.9626,10.9674,10980.0
2005-08-12 14:00:00,22.73,22.78,22.73,22.78,17460.0,10.9674,10.9915,10.9674,10.9915,17460.0
2005-08-12 14:30:00,22.78,22.82,22.77,22.8,42840.0,10.9915,11.0108,10.9867,11.0012,42840.0
2005-08-12 15:00:00,22.77,22.82,22.75,22.82,15120.0,10.9867,11.0108,10.9771,11.0108,15120.0
2005-08-12 15:30:00,22.85,22.85,22.8,22.8,43740.0,11.0253,11.0253,11.0012,11.0012,43740.0
2005-08-15 09:30:00,22.67,22.67,22.65,22.67,38160.0,10.9385,10.9385,10.9288,10.9385,38160.0
2005-08-15 10:00:00,22.66,22.69,22.61,22.69,39780.0,10.9336,10.9481,10.9095,10.9481,39780.0
2005-08-15 10:30:00,22.69,22.71,22.66,22.66,39420.0,10.9481,10.9578,10.9336,10.9336,39420.0
2005-08-15 11:00:00,22.68,22.74,22.68,22.72,37800.0,10.9433,10.9722,10.9433,10.9626,37800.0
2005-08-15 11:30:00,22.7,22.71,22.64,22.69,21780.0,10.9529,10.9578,10.924,10.9481,21780.0
2005-08-15 12:00:00,22.65,22.72,22.64,22.72,11700.0,10.9288,10.9626,10.924,10.9626,11700.0
2005-08-15 12:30:00,22.72,22.72,22.67,22.67,11160.0,10.9626,10.9626,10.9385,10.9385,11160.0
2005-08-15 13:00:00,22.68,22.76,22.66,22.74,22500.0,10.9433,10.9819,10.9336,10.9722,22500.0
2005-08-15 13:30:00,22.76,22.76,22.73,22.76,20700.0,10.9819,10.9819,10.9674,10.9819,20700.0
2005-08-15 14:00:00,22.75,22.75,22.71,22.75,8640.0,10.9771,10.9771,10.9578,10.9771,8640.0
2005-08-15 14:30:00,22.74,22.77,22.74,22.76,18900.0,10.9722,10.9867,10.9722,10.9819,18900.0
2005-08-15 15:00:00,22.76,22.78,22.74,22.74,12780.0,10.9819,10.9915,10.9722,10.9722,12780.0
2005-08-15 15:30:00,22.76,22.8,22.75,22.77,39960.0,10.9819,11.0012,10.9771,10.9867,39960.0
2005-08-16 09:30:00,22.61,22.63,22.59,22.62,37980.0,10.9095,10.9192,10.8999,10.9143,37980.0
2005-08-16 10:00:00,22.62,22.63,22.6,22.63,51660.0,10.9143,10.9192,10.9047,10.9192,51660.0
2005-08-16 10:30:00,22.63,22.63,22.6,22.6,26100.0,10.9192,10.9192,10.9047,10.9047,26100.0
2005-08-16 11:00:00,22.61,22.67,22.6,22.67,49680.0,10.9095,10.9385,10.9047,10.9385,49680.0
2005-08-16 11:30:00,22.67,22.69,22.64,22.66,11520.0,10.9385,10.9481,10.924,10.9336,11520.0
2005-08-16 12:00:00,22.65,22.66,22.57,22.62,37800.0,10.9288,10.9336,10.8902,10.9143,37800.0
2005-08-16 12:30:00,22.62,22.63,22.61,22.63,45540.0,10.9143,10.9192,10.9095,10.9192,45540.0
2005-08-16 13:00:00,22.62,22.63,22.62,22.62,21600.0,10.9143,10.9192,10.9143,10.9143,21600.0
2005-08-16 13:30:00,22.62,22.62,22.58,22.62,9540.0,10.9143,10.9143,10.895,10.9143,9540.0
2005-08-16 14:00:00,22.62,22.62,22.57,22.61,11340.0,10.9143,10.9143,10.8902,10.9095,11340.0
2005-08-16 14:30:00,22.61,22.64,22.58,22.64,12600.0,10.9095,10.924,10.895,10.924,12600.0
2005-08-16 15:00:00,22.63,22.65,22.59,22.61,19800.0,10.9192,10.9288,10.8999,10.9095,19800.0
2005-08-16 15:30:00,22.61,22.61,22.58,22.58,27720.0,10.9095,10.9095,10.895,10.895,27720.0
2005-08-17 09:30:00,22.57,22.59,22.56,22.58,56520.0,10.8902,10.8999,10.8854,10.895,56520.0
2005-08-17 10:00:00,22.58,22.58,22.54,22.55,40320.0,10.895,10.895,10.8757,10.8806,40320.0
2005-08-17 10:30:00,22.54,22.59,22.53,22.58,55080.0,10.8757,10.8999,10.8709,10.895,55080.0
2005-08-17 11:00:00,22.57,22.63,22.54,22.61,49860.0,10.8902,10.9192,10.8757,10.9095,49860.0
2005-08-17 11:30:00,22.61,22.61,22.53,22.53,21420.0,10.9095,10.9095,10.8709,10.8709,21420.0
2005-08-17 12:00:00,22.52,22.61,22.52,22.57,14940.0,10.8661,10.9095,10.8661,10.8902,14940.0
2005-08-17 12:30:00,22.55,22.58,22.55,22.57,23220.0,10.8806,10.895,10.8806,10.8902,23220.0
2005-08-17 13:00:00,22.58,22.59,22.58,22.59,10620.0,10.895,10.8999,10.895,10.8999,10620.0
2005-08-17 13:30:00,22.59,22.61,22.57,22.59,33480.0,10.8999,10.9095,10.8902,10.8999,33480.0
2005-08-17 14:00:00,22.59,22.6,22.58,22.59,19980.0,10.8999,10.9047,10.895,10.8999,19980.0
2005-08-17 14:30:00,22.58,22.59,22.54,22.58,13500.0,10.895,10.8999,10.8757,10.895,13500.0
2005-08-17 15:00:00,22.58,22.61,22.58,22.6,72540.0,10.895,10.9095,10.895,10.9047,72540.0
2005-08-17 15:30:00,22.6,22.61,22.58,22.59,34380.0,10.9047,10.9095,10.895,10.8999,34380.0
2005-08-18 09:30:00,22.26,22.32,22.22,22.24,156420.0,10.7406,10.7696,10.7213,10.731,156420.0
2005-08-18 10:00:00,22.24,22.27,22.24,22.27,68400.0,10.731,10.7455,10.731,10.7455,68400.0
2005-08-18 10:30:00,22.27,22.31,22.27,22.28,103680.0,10.7455,10.7648,10.7455,10.7503,103680.0
2005-08-18 11:00:00,22.28,22.29,22.22,22.25,131940.0,10.7503,10.7551,10.7213,10.7358,131940.0
2005-08-18 11:30:00,22.26,22.29,22.26,22.29,138780.0,10.7406,10.7551,10.7406,10.7551,138780.0
2005-08-18 12:00:00,22.29,22.31,22.28,22.28,35280.0,10.7551,10.7648,10.7503,10.7503,35280.0
2005-08-18 12:30:00,22.28,22.32,22.28,22.3,31860.0,10.7503,10.7696,10.7503,10.7599,31860.0
2005-08-18 13:00:00,22.29,22.3,22.29,22.29,13860.0,10.7551,10.7599,10.7551,10.7551,13860.0
2005-08-18 13:30:00,22.3,22.32,22.29,22.32,20880.0,10.7599,10.7696,10.7551,10.7696,20880.0
2005-08-18 14:00:00,22.31,22.32,22.31,22.31,28620.0,10.7648,10.7696,10.7648,10.7648,28620.0
2005-08-18 14:30:00,22.31,22.32,22.29,22.31,68760.0,10.7648,10.7696,10.7551,10.7648,68760.0
2005-08-18 15:00:00,22.31,22.31,22.27,22.27,56340.0,10.7648,10.7648,10.7455,10.7455,56340.0
2005-08-18 15:30:00,22.27,22.28,22.24,22.24,95040.0,10.7455,10.7503,10.731,10.731,95040.0
2005-08-19 09:30:00,22.23,22.23,22.21,22.23,27900.0,10.7262,10.7262,10.7165,10.7262,27900.0
2005-08-19 10:00:00,22.23,22.23,22.19,22.19,25920.0,10.7262,10.7262,10.7069,10.7069,25920.0
2005-08-19 10:30:00,22.19,22.22,22.19,22.21,43020.0,10.7069,10.7213,10.7069,10.7165,43020.0
2005-08-19 11:00:00,22.21,22.22,22.19,22.22,37260.0,10.7165,10.7213,10.7069,10.7213,37260.0
2005-08-19 11:30:00,22.22,22.29,22.22,22.29,85320.0,10.7213,10.7551,10.7213,10.7551,85320.0
2005-08-19 12:00:00,22.29,22.31,22.27,22.28,35820.0,10.7551,10.7648,10.7455,10.7503,35820.0
2005-08-19 12:30:00,22.29,22.33,22.29,22.32,24300.0,10.7551,10.7744,10.7551,10.7696,24300.0
2005-08-19 13:00:00,22.32,22.33,22.29,22.31,15660.0,10.7696,10.7744,10.7551,10.7648,15660.0
2005-08-19 13:30:00,22.31,22.32,22.3,22.3,9000.0,10.7648,10.7696,10.7599,10.7599,9000.0
2005-08-19 14:00:00,22.31,22.32,22.31,22.32,18180.0,10.7648,10.7696,10.7648,10.7696,18180.0
2005-08-19 14:30:00,22.32,22.32,22.28,22.3,38880.0,10.7696,10.7696,10.7503,10.7599,38880.0
2005-08-19 15:00:00,22.3,22.31,22.28,22.3,26280.0,10.7599,10.7648,10.7503,10.7599,26280.0
2005-08-19 15:30:00,22.31,22.31,22.27,22.29,18720.0,10.7648,10.7648,10.7455,10.7551,18720.0
2005-08-22 09:30:00,22.72,22.77,22.69,22.77,56160.0,10.9626,10.9867,10.9481,10.9867,56160.0
2005-08-22 10:00:00,22.76,22.79,22.73,22.78,57780.0,10.9819,10.9964,10.9674,10.9915,57780.0
2005-08-22 10:30:00,22.78,22.83,22.78,22.83,36000.0,10.9915,11.0157,10.9915,11.0157,36000.0
2005-08-22 11:00:00,22.81,22.82,22.75,22.75,42660.0,11.006,11.0108,10.9771,10.9771,42660.0
2005-08-22 11:30:00,22.74,22.74,22.66,22.69,29700.0,10.9722,10.9722,10.9336,10.9481,29700.0
2005-08-22 12:00:00,22.66,22.69,22.62,22.63,18180.0,10.9336,10.9481,10.9143,10.9192,18180.0
2005-08-22 12:30:00,22.63,22.66,22.59,22.62,41940.0,10.9192,10.9336,10.8999,10.9143,41940.0
2005-08-22 13:00:00,22.63,22.63,22.57,22.61,22320.0,10.9192,10.9192,10.8902,10.9095,22320.0
2005-08-22 13:30:00,22.62,22.65,22.59,22.61,47700.0,10.9143,10.9288,10.8999,10.9095,47700.0
2005-08-22 14:00:00,22.59,22.62,22.58,22.6,26640.0,10.8999,10.9143,10.895,10.9047,26640.0
2005-08-22 14:30:00,22.6,22.62,22.57,22.6,38880.0,10.9047,10.9143,10.8902,10.9047,38880.0
2005-08-22 15:00:00,22.59,22.64,22.58,22.64,38160.0,10.8999,10.924,10.895,10.924,38160.0
2005-08-22 15:30:00,22.63,22.67,22.63,22.66,43560.0,10.9192,10.9385,10.9192,10.9336,43560.0
2005-08-23 09:30:00,22.61,22.61,22.53,22.54,39240.0,10.9095,10.9095,10.8709,10.8757,39240.0
2005-08-23 10:00:00,22.53,22.56,22.51,22.55,87120.0,10.8709,10.8854,10.8613,10.8806,87120.0
2005-08-23 10:30:00,22.55,22.58,22.55,22.58,49680.0,10.8806,10.895,10.8806,10.895,49680.0
2005-08-23 11:00:00,22.57,22.61,22.56,22.57,44640.0,10.8902,10.9095,10.8854,10.8902,44640.0
2005-08-23 11:30:00,22.53,22.56,22.48,22.51,16020.0,10.8709,10.8854,10.8468,10.8613,16020.0
2005-08-23 12:00:00,22.51,22.53,22.47,22.51,24480.0,10.8613,10.8709,10.842,10.8613,24480.0
2005-08-23 12:30:00,22.51,22.53,22.48,22.52,7380.0,10.8613,10.8709,10.8468,10.8661,7380.0
2005-08-23 13:00:00,22.5,22.52,22.49,22.49,33660.0,10.8564,10.8661,10.8516,10.8516,33660.0
2005-08-23 13:30:00,22.49,22.55,22.49,22.52,12780.0,10.8516,10.8806,10.8516,10.8661,12780.0
2005-08-23 14:00:00,22.53,22.54,22.51,22.54,24120.0,10.8709,10.8757,10.8613,10.8757,24120.0
2005-08-23 14:30:00,22.54,22.56,22.53,22.54,21060.0,10.8757,10.8854,10.8709,10.8757,21060.0
2005-08-23 15:00:00,22.54,22.54,22.53,22.54,24480.0,10.8757,10.8757,10.8709,10.8757,24480.0
2005-08-23 15:30:00,22.54,22.56,22.54,22.54,69840.0,10.8757,10.8854,10.8757,10.8757,69840.0
2005-08-24 09:30:00,22.42,22.42,22.38,22.38,11520.0,10.8178,10.8178,10.7985,10.7985,11520.0
2005-08-24 10:00:00,22.38,22.38,22.34,22.35,23400.0,10.7985,10.7985,10.7792,10.7841,23400.0
2005-08-24 10:30:00,22.33,22.43,22.33,22.39,83880.0,10.7744,10.8227,10.7744,10.8034,83880.0
2005-08-24 11:00:00,22.39,22.39,22.36,22.36,55260.0,10.8034,10.8034,10.7889,10.7889,55260.0
2005-08-24 11:30:00,22.36,22.37,22.33,22.36,12960.0,10.7889,10.7937,10.7744,10.7889,12960.0
2005-08-24 12:00:00,22.36,22.42,22.34,22.42,15840.0,10.7889,10.8178,10.7792,10.8178,15840.0
2005-08-24 12:30:00,22.41,22.41,22.37,22.39,11880.0,10.813,10.813,10.7937,10.8034,11880.0
2005-08-24 13:00:00,22.38,22.39,22.36,22.37,10080.0,10.7985,10.8034,10.7889,10.7937,10080.0
2005-08-24 13:30:00,22.38,22.43,22.37,22.38,16380.0,10.7985,10.8227,10.7937,10.7985,16380.0
2005-08-24 14:00:00,22.41,22.42,22.37,22.41,23040.0,10.813,10.8178,10.7937,10.813,23040.0
2005-08-24 14:30:00,22.39,22.41,22.34,22.38,18180.0,10.8034,10.813,10.7792,10.7985,18180.0
2005-08-24 15:00:00,22.37,22.37,22.23,22.33,30960.0,10.7937,10.7937,10.7262,10.7744,30960.0
2005-08-24 15:30:00,22.33,22.34,22.31,22.32,55080.0,10.7744,10.7792,10.7648,10.7696,55080.0
2005-08-25 09:30:00,22.31,22.31,22.27,22.28,67320.0,10.7648,10.7648,10.7455,10.7503,67320.0
2005-08-25 10:00:00,22.29,22.33,22.29,22.31,65340.0,10.7551,10.7744,10.7551,10.7648,65340.0
2005-08-25 10:30:00,22.31,22.33,22.3,22.32,77940.0,10.7648,10.7744,10.7599,10.7696,77940.0
2005-08-25 11:00:00,22.33,22.37,22.33,22.37,21060.0,10.7744,10.7937,10.7744,10.7937,21060.0
2005-08-25 11:30:00,22.33,22.34,22.23,22.24,17460.0,10.7744,10.7792,10.7262,10.731,17460.0
2005-08-25 12:00:00,22.27,22.27,22.24,22.24,11160.0,10.7455,10.7455,10.731,10.731,11160.0
2005-08-25 12:30:00,22.23,22.24,22.22,22.23,25560.0,10.7262,10.731,10.7213,10.7262,25560.0
2005-08-25 13:00:00,22.24,22.26,22.23,22.26,35280.0,10.731,10.7406,10.7262,10.7406,35280.0
2005-08-25 13:30:00,22.27,22.28,22.26,22.28,9000.0,10.7455,10.7503,10.7406,10.7503,9000.0
2005-08-25 14:00:00,22.27,22.3,22.27,22.29,26100.0,10.7455,10.7599,10.7455,10.7551,26100.0
2005-08-25 14:30:00,22.3,22.32,22.27,22.29,35100.0,10.7599,10.7696,10.7455,10.7551,35100.0
2005-08-25 15:00:00,22.29,22.32,22.27,22.27,78120.0,10.7551,10.7696,10.7455,10.7455,78120.0
2005-08-25 15:30:00,22.27,22.28,22.27,22.28,46080.0,10.7455,10.7503,10.7455,10.7503,46080.0
2005-08-26 09:30:00,22.35,22.39,22.26,22.26,69660.0,10.7841,10.8034,10.7406,10.7406,69660.0
2005-08-26 10:00:00,22.27,22.29,22.23,22.28,41400.0,10.7455,10.7551,10.7262,10.7503,41400.0
2005-08-26 10:30:00,22.29,22.3,22.26,22.3,24300.0,10.7551,10.7599,10.7406,10.7599,24300.0
2005-08-26 11:00:00,22.31,22.32,22.28,22.29,20520.0,10.7648,10.7696,10.7503,10.7551,20520.0
2005-08-26 11:30:00,22.26,22.28,22.18,22.2,7920.0,10.7406,10.7503,10.702,10.7117,7920.0
2005-08-26 12:00:00,22.23,22.29,22.21,22.22,7740.0,10.7262,10.7551,10.7165,10.7213,7740.0
2005-08-26 12:30:00,22.23,22.23,22.2,22.2,5400.0,10.7262,10.7262,10.7117,10.7117,5400.0
2005-08-26 13:00:00,22.19,22.23,22.19,22.2,9000.0,10.7069,10.7262,10.7069,10.7117,9000.0
2005-08-26 13:30:00,22.2,22.22,22.18,22.21,27000.0,10.7117,10.7213,10.702,10.7165,27000.0
2005-08-26 14:00:00,22.22,22.26,22.21,22.26,29700.0,10.7213,10.7406,10.7165,10.7406,29700.0
2005-08-26 14:30:00,22.26,22.26,22.19,22.21,10620.0,10.7406,10.7406,10.7069,10.7165,10620.0
2005-08-26 15:00:00,22.21,22.22,22.18,22.22,15660.0,10.7165,10.7213,10.702,10.7213,15660.0
2005-08-26 15:30:00,22.22,22.22,22.21,22.22,19260.0,10.7213,10.7213,10.7165,10.7213,19260.0
2005-08-29 09:30:00,22.26,22.26,22.12,22.19,7920.0,10.7406,10.7406,10.6731,10.7069,7920.0
2005-08-29 10:00:00,22.21,22.27,22.17,22.27,15840.0,10.7165,10.7455,10.6972,10.7455,15840.0
2005-08-29 10:30:00,22.27,22.27,22.19,22.22,9000.0,10.7455,10.7455,10.7069,10.7213,9000.0
2005-08-29 11:00:00,22.2,22.29,22.2,22.28,32580.0,10.7117,10.7551,10.7117,10.7503,32580.0
2005-08-29 11:30:00,22.28,22.29,22.26,22.26,13140.0,10.7503,10.7551,10.7406,10.7406,13140.0
2005-08-29 12:00:00,22.25,22.25,22.21,22.21,13140.0,10.7358,10.7358,10.7165,10.7165,13140.0
2005-08-29 12:30:00,22.21,22.28,22.19,22.26,38340.0,10.7165,10.7503,10.7069,10.7406,38340.0
2005-08-29 13:00:00,22.26,22.33,22.26,22.31,28260.0,10.7406,10.7744,10.7406,10.7648,28260.0
2005-08-29 13:30:00,22.31,22.37,22.29,22.34,41760.0,10.7648,10.7937,10.7551,10.7792,41760.0
2005-08-29 14:00:00,22.36,22.37,22.34,22.37,32220.0,10.7889,10.7937,10.7792,10.7937,32220.0
2005-08-29 14:30:00,22.37,22.37,22.33,22.34,23580.0,10.7937,10.7937,10.7744,10.7792,23580.0
2005-08-29 15:00:00,22.35,22.39,22.33,22.38,29880.0,10.7841,10.8034,10.7744,10.7985,29880.0
2005-08-29 15:30:00,22.39,22.39,22.36,22.37,24120.0,10.8034,10.8034,10.7889,10.7937,24120.0
2005-08-30 09:30:00,22.19,22.22,22.18,22.22,51300.0,10.7069,10.7213,10.702,10.7213,51300.0
2005-08-30 10:00:00,22.22,22.22,22.17,22.2,30420.0,10.7213,10.7213,10.6972,10.7117,30420.0
2005-08-30 10:30:00,22.2,22.21,22.15,22.18,32760.0,10.7117,10.7165,10.6876,10.702,32760.0
2005-08-30 11:00:00,22.16,22.26,22.16,22.26,49860.0,10.6924,10.7406,10.6924,10.7406,49860.0
2005-08-30 11:30:00,22.24,22.24,22.18,22.21,13320.0,10.731,10.731,10.702,10.7165,13320.0
2005-08-30 12:00:00,22.21,22.23,22.18,22.22,13680.0,10.7165,10.7262,10.702,10.7213,13680.0
2005-08-30 12:30:00,22.21,22.22,22.19,22.22,7020.0,10.7165,10.7213,10.7069,10.7213,7020.0
2005-08-30 13:00:00,22.22,22.23,22.21,22.22,10620.0,10.7213,10.7262,10.7165,10.7213,10620.0
2005-08-30 13:30:00,22.23,22.26,22.21,22.21,8280.0,10.7262,10.7406,10.7165,10.7165,8280.0
2005-08-30 14:00:00,22.23,22.24,22.19,22.22,18000.0,10.7262,10.731,10.7069,10.7213,18000.0
2005-08-30 14:30:00,22.22,22.22,22.18,22.18,23400.0,10.7213,10.7213,10.702,10.702,23400.0
2005-08-30 15:00:00,22.18,22.21,22.17,22.18,33840.0,10.702,10.7165,10.6972,10.702,33840.0
2005-08-30 15:30:00,22.21,22.24,22.21,22.24,36000.0,10.7165,10.731,10.7165,10.731,36000.0
2005-08-31 09:30:00,22.32,22.35,22.31,22.32,68580.0,10.7696,10.7841,10.7648,10.7696,68580.0
2005-08-31 10:00:00,22.32,22.38,22.29,22.37,68580.0,10.7696,10.7985,10.7551,10.7937,68580.0
2005-08-31 10:30:00,22.36,22.41,22.36,22.38,23940.0,10.7889,10.813,10.7889,10.7985,23940.0
2005-08-31 11:00:00,22.38,22.44,22.38,22.41,32940.0,10.7985,10.8275,10.7985,10.813,32940.0
2005-08-31 11:30:00,22.39,22.44,22.37,22.42,17820.0,10.8034,10.8275,10.7937,10.8178,17820.0
2005-08-31 12:00:00,22.42,22.46,22.34,22.46,25920.0,10.8178,10.8371,10.7792,10.8371,25920.0
2005-08-31 12:30:00,22.46,22.47,22.45,22.47,19620.0,10.8371,10.842,10.8323,10.842,19620.0
2005-08-31 13:00:00,22.47,22.49,22.45,22.48,14940.0,10.842,10.8516,10.8323,10.8468,14940.0
2005-08-31 13:30:00,22.5,22.53,22.48,22.53,17460.0,10.8564,10.8709,10.8468,10.8709,17460.0
2005-08-31 14:00:00,22.52,22.52,22.44,22.49,12780.0,10.8661,10.8661,10.8275,10.8516,12780.0
2005-08-31 14:30:00,22.5,22.53,22.45,22.53,18540.0,10.8564,10.8709,10.8323,10.8709,18540.0
2005-08-31 15:00:00,22.53,22.53,22.49,22.51,41760.0,10.8709,10.8709,10.8516,10.8613,41760.0
2005-08-31 15:30:00,22.52,22.57,22.52,22.55,32400.0,10.8661,10.8902,10.8661,10.8806,32400.0
2005-09-01 09:30:00,22.69,22.76,22.68,22.73,49860.0,10.9481,10.9819,10.9433,10.9674,49860.0
2005-09-01 10:00:00,22.73,22.82,22.71,22.75,50760.0,10.9674,11.0108,10.9578,10.9771,50760.0
2005-09-01 10:30:00,22.74,22.83,22.74,22.8,46440.0,10.9722,11.0157,10.9722,11.0012,46440.0
2005-09-01 11:00:00,22.81,22.87,22.79,22.84,75060.0,11.006,11.035,10.9964,11.0205,75060.0
2005-09-01 11:30:00,22.83,22.85,22.77,22.84,17100.0,11.0157,11.0253,10.9867,11.0205,17100.0
2005-09-01 12:00:00,22.84,22.84,22.81,22.81,13500.0,11.0205,11.0205,11.006,11.006,13500.0
2005-09-01 12:30:00,22.83,22.87,22.82,22.83,20520.0,11.0157,11.035,11.0108,11.0157,20520.0
2005-09-01 13:00:00,22.83,22.85,22.82,22.82,38520.0,11.0157,11.0253,11.0108,11.0108,38520.0
2005-09-01 13:30:00,22.82,22.83,22.8,22.82,27360.0,11.0108,11.0157,11.0012,11.0108,27360.0
2005-09-01 14:00:00,22.82,22.89,22.82,22.87,44100.0,11.0108,11.0446,11.0108,11.035,44100.0
2005-09-01 14:30:00,22.87,22.89,22.86,22.86,30780.0,11.035,11.0446,11.0301,11.0301,30780.0
2005-09-01 15:00:00,22.86,22.87,22.85,22.86,45180.0,11.0301,11.035,11.0253,11.0301,45180.0
2005-09-01 15:30:00,22.86,22.89,22.86,22.89,84420.0,11.0301,11.0446,11.0301,11.0446,84420.0
2005-09-02 09:30:00,22.99,23.0,22.97,22.99,42120.0,11.0929,11.0977,11.0832,11.0929,42120.0
2005-09-02 10:00:00,22.99,23.02,22.97,22.97,37440.0,11.0929,11.1074,11.0832,11.0832,37440.0
2005-09-02 10:30:00,22.98,23.02,22.97,23.02,51480.0,11.0881,11.1074,11.0832,11.1074,51480.0
2005-09-02 11:00:00,23.02,23.04,22.98,23.01,47160.0,11.1074,11.117,11.0881,11.1025,47160.0
2005-09-02 11:30:00,23.02,23.03,22.96,22.97,29160.0,11.1074,11.1122,11.0784,11.0832,29160.0
2005-09-02 12:00:00,22.98,23.0,22.98,22.99,12780.0,11.0881,11.0977,11.0881,11.0929,12780.0
2005-09-02 12:30:00,22.99,23.04,22.98,23.03,27540.0,11.0929,11.117,11.0881,11.1122,27540.0
2005-09-02 13:00:00,23.03,23.05,23.03,23.03,8820.0,11.1122,11.1218,11.1122,11.1122,8820.0
2005-09-02 13:30:00,23.03,23.05,23.03,23.04,12960.0,11.1122,11.1218,11.1122,11.117,12960.0
2005-09-02 14:00:00,23.04,23.06,23.01,23.05,21420.0,11.117,11.1267,11.1025,11.1218,21420.0
2005-09-02 14:30:00,23.04,23.04,23.0,23.01,17100.0,11.117,11.117,11.0977,11.1025,17100.0
2005-09-02 15:00:00,23.0,23.02,23.0,23.02,38700.0,11.0977,11.1074,11.0977,11.1074,38700.0
2005-09-02 15:30:00,23.02,23.03,23.01,23.01,50400.0,11.1074,11.1122,11.1025,11.1025,50400.0
2005-09-06 09:30:00,22.95,23.01,22.94,22.97,106920.0,11.0736,11.1025,11.0688,11.0832,106920.0
2005-09-06 10:00:00,22.97,22.98,22.94,22.96,70020.0,11.0832,11.0881,11.0688,11.0784,70020.0
2005-09-06 10:30:00,22.96,22.99,22.96,22.98,35100.0,11.0784,11.0929,11.0784,11.0881,35100.0
2005-09-06 11:00:00,22.99,23.05,22.99,23.02,27540.0,11.0929,11.1218,11.0929,11.1074,27540.0
2005-09-06 11:30:00,23.02,23.04,23.0,23.01,10980.0,11.1074,11.117,11.0977,11.1025,10980.0
2005-09-06 12:00:00,23.01,23.04,23.01,23.03,5220.0,11.1025,11.117,11.1025,11.1122,5220.0
2005-09-06 12:30:00,23.03,23.04,23.0,23.03,6300.0,11.1122,11.117,11.0977,11.1122,6300.0
2005-09-06 13:00:00,23.03,23.05,23.03,23.05,12060.0,11.1122,11.1218,11.1122,11.1218,12060.0
2005-09-06 13:30:00,23.04,23.04,23.01,23.04,29340.0,11.117,11.117,11.1025,11.117,29340.0
2005-09-06 14:00:00,23.03,23.08,23.03,23.06,33480.0,11.1122,11.1363,11.1122,11.1267,33480.0
2005-09-06 14:30:00,23.07,23.08,23.06,23.07,27900.0,11.1315,11.1363,11.1267,11.1315,27900.0
2005-09-06 15:00:00,23.07,23.09,23.06,23.09,26100.0,11.1315,11.1411,11.1267,11.1411,26100.0
2005-09-06 15:30:00,23.09,23.12,23.06,23.08,59220.0,11.1411,11.1556,11.1267,11.1363,59220.0
2005-09-07 09:30:00,23.24,23.29,23.24,23.26,56880.0,11.2135,11.2376,11.2135,11.2232,56880.0
2005-09-07 10:00:00,23.25,23.25,23.22,23.22,12060.0,11.2183,11.2183,11.2039,11.2039,12060.0
2005-09-07 10:30:00,23.22,23.23,23.14,23.18,39240.0,11.2039,11.2087,11.1653,11.1846,39240.0
2005-09-07 11:00:00,23.21,23.23,23.21,23.22,24480.0,11.199,11.2087,11.199,11.2039,24480.0
2005-09-07 11:30:00,23.22,23.25,23.21,23.25,16920.0,11.2039,11.2183,11.199,11.2183,16920.0
2005-09-07 12:00:00,23.24,23.28,23.24,23.25,22680.0,11.2135,11.2328,11.2135,11.2183,22680.0
2005-09-07 12:30:00,23.26,23.27,23.26,23.27,9720.0,11.2232,11.228,11.2232,11.228,9720.0
2005-09-07 13:00:00,23.27,23.29,23.25,23.26,34560.0,11.228,11.2376,11.2183,11.2232,34560.0
2005-09-07 13:30:00,23.26,23.26,23.23,23.25,12420.0,11.2232,11.2232,11.2087,11.2183,12420.0
2005-09-07 14:00:00,23.26,23.27,23.24,23.24,22860.0,11.2232,11.228,11.2135,11.2135,22860.0
2005-09-07 14:30:00,23.25,23.26,23.2,23.25,16560.0,11.2183,11.2232,11.1942,11.2183,16560.0
2005-09-07 15:00:00,23.25,23.26,23.22,23.23,22320.0,11.2183,11.2232,11.2039,11.2087,22320.0
2005-09-07 15:30:00,23.23,23.24,23.19,23.23,31500.0,11.2087,11.2135,11.1894,11.2087,31500.0
2005-09-08 09:30:00,23.25,23.27,23.24,23.25,22680.0,11.2183,11.228,11.2135,11.2183,22680.0
2005-09-08 10:00:00,23.25,23.27,23.21,23.22,49860.0,11.2183,11.228,11.199,11.2039,49860.0
2005-09-08 10:30:00,23.22,23.25,23.22,23.24,28800.0,11.2039,11.2183,11.2039,11.2135,28800.0
2005-09-08 11:00:00,23.24,23.28,23.24,23.27,36360.0,11.2135,11.2328,11.2135,11.228,36360.0
2005-09-08 11:30:00,23.27,23.27,23.21,23.25,10080.0,11.228,11.228,11.199,11.2183,10080.0
2005-09-08 12:00:00,23.25,23.25,23.2,23.23,16560.0,11.2183,11.2183,11.1942,11.2087,16560.0
2005-09-08 12:30:00,23.23,23.23,23.22,23.23,21420.0,11.2087,11.2087,11.2039,11.2087,21420.0
2005-09-08 13:00:00,23.22,23.23,23.2,23.2,25740.0,11.2039,11.2087,11.1942,11.1942,25740.0
2005-09-08 13:30:00,23.18,23.19,23.16,23.17,9180.0,11.1846,11.1894,11.1749,11.1797,9180.0
2005-09-08 14:00:00,23.17,23.17,23.12,23.13,33840.0,11.1797,11.1797,11.1556,11.1604,33840.0
2005-09-08 14:30:00,23.13,23.17,23.13,23.16,17100.0,11.1604,11.1797,11.1604,11.1749,17100.0
2005-09-08 15:00:00,23.16,23.16,23.12,23.12,28260.0,11.1749,11.1749,11.1556,11.1556,28260.0
2005-09-08 15:30:00,23.14,23.16,23.13,23.14,79020.0,11.1653,11.1749,11.1604,11.1653,79020.0
2005-09-09 09:30:00,23.17,23.18,23.11,23.13,25560.0,11.1797,11.1846,11.1508,11.1604,25560.0
2005-09-09 10:00:00,23.11,23.16,23.1,23.15,41400.0,11.1508,11.1749,11.146,11.1701,41400.0
2005-09-09 10:30:00,23.16,23.17,23.13,23.14,37440.0,11.1749,11.1797,11.1604,11.1653,37440.0
2005-09-09 11:00:00,23.14,23.19,23.13,23.14,25200.0,11.1653,11.1894,11.1604,11.1653,25200.0
2005-09-09 11:30:00,23.14,23.22,23.14,23.21,19440.0,11.1653,11.2039,11.1653,11.199,19440.0
2005-09-09 12:00:00,23.2,23.23,23.19,23.21,11520.0,11.1942,11.2087,11.1894,11.199,11520.0
2005-09-09 12:30:00,23.21,23.21,23.17,23.17,8460.0,11.199,11.199,11.1797,11.1797,8460.0
2005-09-09 13:00:00,23.17,23.21,23.15,23.19,19080.0,11.1797,11.199,11.1701,11.1894,19080.0
2005-09-09 13:30:00,23.19,23.21,23.18,23.18,7020.0,11.1894,11.199,11.1846,11.1846,7020.0
2005-09-09 14:00:00,23.19,23.21,23.18,23.21,16380.0,11.1894,11.199,11.1846,11.199,16380.0
2005-09-09 14:30:00,23.21,23.21,23.18,23.21,17460.0,11.199,11.199,11.1846,11.199,17460.0
2005-09-09 15:00:00,23.21,23.21,23.17,23.18,13500.0,11.199,11.199,11.1797,11.1846,13500.0
2005-09-09 15:30:00,23.18,23.19,23.17,23.19,27360.0,11.1846,11.1894,11.1797,11.1894,27360.0
2005-09-12 09:30:00,23.07,23.11,23.01,23.11,44640.0,11.1315,11.1508,11.1025,11.1508,44640.0
2005-09-12 10:00:00,23.08,23.11,23.07,23.11,30780.0,11.1363,11.1508,11.1315,11.1508,30780.0
2005-09-12 10:30:00,23.1,23.17,23.09,23.16,26640.0,11.146,11.1797,11.1411,11.1749,26640.0
2005-09-12 11:00:00,23.16,23.22,23.15,23.22,30420.0,11.1749,11.2039,11.1701,11.2039,30420.0
2005-09-12 11:30:00,23.22,23.22,23.13,23.19,30960.0,11.2039,11.2039,11.1604,11.1894,30960.0
2005-09-12 12:00:00,23.18,23.19,23.14,23.17,12780.0,11.1846,11.1894,11.1653,11.1797,12780.0
2005-09-12 12:30:00,23.15,23.17,23.13,23.13,5040.0,11.1701,11.1797,11.1604,11.1604,5040.0
2005-09-12 13:00:00,23.13,23.2,23.13,23.2,10620.0,11.1604,11.1942,11.1604,11.1942,10620.0
2005-09-12 13:30:00,23.19,23.2,23.19,23.19,8640.0,11.1894,11.1942,11.1894,11.1894,8640.0
2005-09-12 14:00:00,23.19,23.19,23.19,23.19,12780.0,11.1894,11.1894,11.1894,11.1894,12780.0
2005-09-12 14:30:00,23.19,23.19,23.19,23.19,26280.0,11.1894,11.1894,11.1894,11.1894,26280.0
2005-09-12 15:00:00,23.19,23.19,23.19,23.19,14580.0,11.1894,11.1894,11.1894,11.1894,14580.0
2005-09-12 15:30:00,23.19,23.2,23.16,23.17,41760.0,11.1894,11.1942,11.1749,11.1797,41760.0
2005-09-13 09:30:00,23.22,23.25,23.21,23.22,90540.0,11.2039,11.2183,11.199,11.2039,90540.0
2005-09-13 10:00:00,23.22,23.26,23.22,23.26,30960.0,11.2039,11.2232,11.2039,11.2232,30960.0
2005-09-13 10:30:00,23.26,23.27,23.25,23.26,21240.0,11.2232,11.228,11.2183,11.2232,21240.0
2005-09-13 11:00:00,23.26,23.3,23.24,23.28,82620.0,11.2232,11.2425,11.2135,11.2328,82620.0
2005-09-13 11:30:00,23.28,23.33,23.23,23.27,83880.0,11.2328,11.2569,11.2087,11.228,83880.0
2005-09-13 12:00:00,23.27,23.29,23.25,23.27,30240.0,11.228,11.2376,11.2183,11.228,30240.0
2005-09-13 12:30:00,23.27,23.33,23.26,23.31,34200.0,11.228,11.2569,11.2232,11.2473,34200.0
2005-09-13 13:00:00,23.31,23.31,23.27,23.29,17460.0,11.2473,11.2473,11.228,11.2376,17460.0
2005-09-13 13:30:00,23.29,23.32,23.29,23.32,14040.0,11.2376,11.2521,11.2376,11.2521,14040.0
2005-09-13 14:00:00,23.32,23.37,23.32,23.36,9720.0,11.2521,11.2762,11.2521,11.2714,9720.0
2005-09-13 14:30:00,23.36,23.36,23.36,23.36,13320.0,11.2714,11.2714,11.2714,11.2714,13320.0
2005-09-13 15:00:00,23.36,23.36,23.28,23.31,31140.0,11.2714,11.2714,11.2328,11.2473,31140.0
2005-09-13 15:30:00,23.31,23.32,23.29,23.29,65520.0,11.2473,11.2521,11.2376,11.2376,65520.0
2005-09-14 09:30:00,23.34,23.38,23.34,23.36,27900.0,11.2618,11.2811,11.2618,11.2714,27900.0
2005-09-14 10:00:00,23.36,23.36,23.32,23.32,44820.0,11.2714,11.2714,11.2521,11.2521,44820.0
2005-09-14 10:30:00,23.32,23.32,23.26,23.27,34380.0,11.2521,11.2521,11.2232,11.228,34380.0
2005-09-14 11:00:00,23.27,23.28,23.19,23.21,38340.0,11.228,11.2328,11.1894,11.199,38340.0
2005-09-14 11:30:00,23.21,23.27,23.21,23.26,14580.0,11.199,11.228,11.199,11.2232,14580.0
2005-09-14 12:00:00,23.26,23.27,23.25,23.25,6480.0,11.2232,11.228,11.2183,11.2183,6480.0
2005-09-14 12:30:00,23.26,23.26,23.25,23.25,3600.0,11.2232,11.2232,11.2183,11.2183,3600.0
2005-09-14 13:00:00,23.26,23.27,23.22,23.23,10620.0,11.2232,11.228,11.2039,11.2087,10620.0
2005-09-14 13:30:00,23.23,23.24,23.21,23.22,12960.0,11.2087,11.2135,11.199,11.2039,12960.0
2005-09-14 14:00:00,23.22,23.24,23.17,23.17,10080.0,11.2039,11.2135,11.1797,11.1797,10080.0
2005-09-14 14:30:00,23.16,23.19,23.13,23.19,25560.0,11.1749,11.1894,11.1604,11.1894,25560.0
2005-09-14 15:00:00,23.17,23.19,23.13,23.16,28620.0,11.1797,11.1894,11.1604,11.1749,28620.0
2005-09-14 15:30:00,23.16,23.18,23.15,23.17,47160.0,11.1749,11.1846,11.1701,11.1797,47160.0
2005-09-15 09:30:00,23.04,23.06,23.02,23.05,26100.0,11.117,11.1267,11.1074,11.1218,26100.0
2005-09-15 10:00:00,23.06,23.08,23.05,23.08,19980.0,11.1267,11.1363,11.1218,11.1363,19980.0
2005-09-15 10:30:00,23.07,23.08,23.03,23.07,26100.0,11.1315,11.1363,11.1122,11.1315,26100.0
2005-09-15 11:00:00,23.07,23.12,23.06,23.09,26460.0,11.1315,11.1556,11.1267,11.1411,26460.0
2005-09-15 11:30:00,23.11,23.17,23.11,23.15,17820.0,11.1508,11.1797,11.1508,11.1701,17820.0
2005-09-15 12:00:00,23.15,23.15,23.06,23.09,17640.0,11.1701,11.1701,11.1267,11.1411,17640.0
2005-09-15 12:30:00,23.09,23.12,23.09,23.11,9900.0,11.1411,11.1556,11.1411,11.1508,9900.0
2005-09-15 13:00:00,23.12,23.14,23.11,23.12,17460.0,11.1556,11.1653,11.1508,11.1556,17460.0
2005-09-15 13:30:00,23.13,23.13,23.11,23.12,8280.0,11.1604,11.1604,11.1508,11.1556,8280.0
2005-09-15 14:00:00,23.11,23.12,23.11,23.12,9360.0,11.1508,11.1556,11.1508,11.1556,9360.0
2005-09-15 14:30:00,23.12,23.13,23.12,23.13,25740.0,11.1556,11.1604,11.1556,11.1604,25740.0
2005-09-15 15:00:00,23.12,23.13,23.1,23.11,22860.0,11.1556,11.1604,11.146,11.1508,22860.0
2005-09-15 15:30:00,23.11,23.12,23.09,23.11,27000.0,11.1508,11.1556,11.1411,11.1508,27000.0
2005-09-16 09:30:00,23.43,23.5,23.41,23.41,33120.0,11.3052,11.339,11.2955,11.2955,33120.0
2005-09-16 10:00:00,23.42,23.44,23.34,23.35,17280.0,11.3004,11.31,11.2618,11.2666,17280.0
2005-09-16 10:30:00,23.34,23.35,23.28,23.31,17280.0,11.2618,11.2666,11.2328,11.2473,17280.0
2005-09-16 11:00:00,23.31,23.33,23.28,23.29,24660.0,11.2473,11.2569,11.2328,11.2376,24660.0
2005-09-16 11:30:00,23.29,23.31,23.23,23.3,10800.0,11.2376,11.2473,11.2087,11.2425,10800.0
2005-09-16 12:00:00,23.31,23.31,23.23,23.27,13140.0,11.2473,11.2473,11.2087,11.228,13140.0
2005-09-16 12:30:00,23.28,23.34,23.27,23.34,15480.0,11.2328,11.2618,11.228,11.2618,15480.0
2005-09-16 13:00:00,23.34,23.34,23.29,23.33,4680.0,11.2618,11.2618,11.2376,11.2569,4680.0
2005-09-16 13:30:00,23.33,23.34,23.3,23.3,24120.0,11.2569,11.2618,11.2425,11.2425,24120.0
2005-09-16 14:00:00,23.33,23.37,23.31,23.36,18720.0,11.2569,11.2762,11.2473,11.2714,18720.0
2005-09-16 14:30:00,23.37,23.39,23.36,23.37,7020.0,11.2762,11.2859,11.2714,11.2762,7020.0
2005-09-16 15:00:00,23.37,23.43,23.37,23.42,40680.0,11.2762,11.3052,11.2762,11.3004,40680.0
2005-09-16 15:30:00,23.43,23.44,23.42,23.42,25200.0,11.3052,11.31,11.3004,11.3004,25200.0
2005-09-19 09:30:00,23.82,23.83,23.66,23.66,79200.0,11.4934,11.4982,11.4162,11.4162,79200.0
2005-09-19 10:00:00,23.66,23.69,23.64,23.68,85860.0,11.4162,11.4306,11.4065,11.4258,85860.0
2005-09-19 10:30:00,23.69,23.71,23.67,23.67,70200.0,11.4306,11.4403,11.421,11.421,70200.0
2005-09-19 11:00:00,23.68,23.69,23.64,23.65,59940.0,11.4258,11.4306,11.4065,11.4113,59940.0
2005-09-19 11:30:00,23.66,23.66,23.54,23.56,52200.0,11.4162,11.4162,11.3583,11.3679,52200.0
2005-09-19 12:00:00,23.56,23.62,23.55,23.58,43020.0,11.3679,11.3969,11.3631,11.3776,43020.0
2005-09-19 12:30:00,23.57,23.59,23.54,23.54,90180.0,11.3727,11.3824,11.3583,11.3583,90180.0
2005-09-19 13:00:00,23.54,23.58,23.54,23.58,40680.0,11.3583,11.3776,11.3583,11.3776,40680.0
2005-09-19 13:30:00,23.57,23.61,23.56,23.56,31680.0,11.3727,11.392,11.3679,11.3679,31680.0
2005-09-19 14:00:00,23.57,23.6,23.57,23.58,36900.0,11.3727,11.3872,11.3727,11.3776,36900.0
2005-09-19 14:30:00,23.58,23.59,23.56,23.57,38880.0,11.3776,11.3824,11.3679,11.3727,38880.0
2005-09-19 15:00:00,23.57,23.58,23.53,23.54,49500.0,11.3727,11.3776,11.3534,11.3583,49500.0
2005-09-19 15:30:00,23.54,23.61,23.54,23.59,90720.0,11.3583,11.392,11.3583,11.3824,90720.0
2005-09-20 09:30:00,23.57,23.57,23.54,23.57,44460.0,11.3727,11.3727,11.3583,11.3727,44460.0
2005-09-20 10:00:00,23.57,23.63,23.56,23.59,39960.0,11.3727,11.4017,11.3679,11.3824,39960.0
2005-09-20 10:30:00,23.6,23.64,23.6,23.62,42120.0,11.3872,11.4065,11.3872,11.3969,42120.0
2005-09-20 11:00:00,23.62,23.68,23.62,23.64,49860.0,11.3969,11.4258,11.3969,11.4065,49860.0
2005-09-20 11:30:00,23.64,23.67,23.62,23.63,31680.0,11.4065,11.421,11.3969,11.4017,31680.0
2005-09-20 12:00:00,23.63,23.67,23.63,23.65,126360.0,11.4017,11.421,11.4017,11.4113,126360.0
2005-09-20 12:30:00,23.66,23.66,23.64,23.64,16200.0,11.4162,11.4162,11.4065,11.4065,16200.0
2005-09-20 13:00:00,23.64,23.65,23.6,23.61,52920.0,11.4065,11.4113,11.3872,11.392,52920.0
2005-09-20 13:30:00,23.61,23.63,23.59,23.59,15480.0,11.392,11.4017,11.3824,11.3824,15480.0
2005-09-20 14:00:00,23.59,23.6,23.56,23.56,14220.0,11.3824,11.3872,11.3679,11.3679,14220.0
2005-09-20 14:30:00,23.56,23.57,23.51,23.51,20160.0,11.3679,11.3727,11.3438,11.3438,20160.0
2005-09-20 15:00:00,23.51,23.51,23.43,23.47,28260.0,11.3438,11.3438,11.3052,11.3245,28260.0
2005-09-20 15:30:00,23.47,23.47,23.46,23.47,30600.0,11.3245,11.3245,11.3197,11.3245,30600.0
2005-09-21 09:30:00,23.55,23.56,23.52,23.54,61380.0,11.3631,11.3679,11.3486,11.3583,61380.0
2005-09-21 10:00:00,23.54,23.57,23.53,23.56,45540.0,11.3583,11.3727,11.3534,11.3679,45540.0
2005-09-21 10:30:00,23.55,23.56,23.51,23.51,17460.0,11.3631,11.3679,11.3438,11.3438,17460.0
2005-09-21 11:00:00,23.51,23.51,23.38,23.38,25920.0,11.3438,11.3438,11.2811,11.2811,25920.0
2005-09-21 11:30:00,23.36,23.36,23.27,23.29,33300.0,11.2714,11.2714,11.228,11.2376,33300.0
2005-09-21 12:00:00,23.29,23.31,23.27,23.29,12780.0,11.2376,11.2473,11.228,11.2376,12780.0
2005-09-21 12:30:00,23.29,23.32,23.28,23.32,9900.0,11.2376,11.2521,11.2328,11.2521,9900.0
2005-09-21 13:00:00,23.31,23.33,23.28,23.29,41580.0,11.2473,11.2569,11.2328,11.2376,41580.0
2005-09-21 13:30:00,23.28,23.29,23.27,23.29,22500.0,11.2328,11.2376,11.228,11.2376,22500.0
2005-09-21 14:00:00,23.29,23.34,23.29,23.34,11700.0,11.2376,11.2618,11.2376,11.2618,11700.0
2005-09-21 14:30:00,23.33,23.35,23.31,23.33,38880.0,11.2569,11.2666,11.2473,11.2569,38880.0
2005-09-21 15:00:00,23.34,23.34,23.31,23.32,31680.0,11.2618,11.2618,11.2473,11.2521,31680.0
2005-09-21 15:30:00,23.31,23.34,23.31,23.34,29340.0,11.2473,11.2618,11.2473,11.2618,29340.0
2005-09-22 09:30:00,23.25,23.28,23.25,23.27,35460.0,11.2183,11.2328,11.2183,11.228,35460.0
2005-09-22 10:00:00,23.28,23.32,23.21,23.24,82980.0,11.2328,11.2521,11.199,11.2135,82980.0
2005-09-22 10:30:00,23.25,23.25,23.22,23.22,49680.0,11.2183,11.2183,11.2039,11.2039,49680.0
2005-09-22 11:00:00,23.22,23.33,23.22,23.24,61560.0,11.2039,11.2569,11.2039,11.2135,61560.0
2005-09-22 11:30:00,23.23,23.27,23.17,23.19,23040.0,11.2087,11.228,11.1797,11.1894,23040.0
2005-09-22 12:00:00,23.17,23.17,23.13,23.17,17640.0,11.1797,11.1797,11.1604,11.1797,17640.0
2005-09-22 12:30:00,23.17,23.19,23.14,23.18,17820.0,11.1797,11.1894,11.1653,11.1846,17820.0
2005-09-22 13:00:00,23.18,23.25,23.18,23.21,15840.0,11.1846,11.2183,11.1846,11.199,15840.0
2005-09-22 13:30:00,23.2,23.28,23.2,23.28,23220.0,11.1942,11.2328,11.1942,11.2328,23220.0
2005-09-22 14:00:00,23.28,23.3,23.23,23.28,45720.0,11.2328,11.2425,11.2087,11.2328,45720.0
2005-09-22 14:30:00,23.27,23.28,23.26,23.28,19440.0,11.228,11.2328,11.2232,11.2328,19440.0
2005-09-22 15:00:00,23.28,23.3,23.26,23.3,35640.0,11.2328,11.2425,11.2232,11.2425,35640.0
2005-09-22 15:30:00,23.29,23.3,23.28,23.29,29520.0,11.2376,11.2425,11.2328,11.2376,29520.0
2005-09-23 09:30:00,23.26,23.26,23.24,23.26,24120.0,11.2232,11.2232,11.2135,11.2232,24120.0
2005-09-23 10:00:00,23.26,23.32,23.24,23.29,49680.0,11.2232,11.2521,11.2135,11.2376,49680.0
2005-09-23 10:30:00,23.29,23.29,23.24,23.27,19800.0,11.2376,11.2376,11.2135,11.228,19800.0
2005-09-23 11:00:00,23.27,23.34,23.27,23.34,30780.0,11.228,11.2618,11.228,11.2618,30780.0
2005-09-23 11:30:00,23.33,23.38,23.29,23.38,36540.0,11.2569,11.2811,11.2376,11.2811,36540.0
2005-09-23 12:00:00,23.38,23.38,23.34,23.34,9540.0,11.2811,11.2811,11.2618,11.2618,9540.0
2005-09-23 12:30:00,23.33,23.37,23.33,23.37,3960.0,11.2569,11.2762,11.2569,11.2762,3960.0
2005-09-23 13:00:00,23.37,23.38,23.34,23.37,11340.0,11.2762,11.2811,11.2618,11.2762,11340.0
2005-09-23 13:30:00,23.37,23.42,23.36,23.41,20520.0,11.2762,11.3004,11.2714,11.2955,20520.0
2005-09-23 14:00:00,23.42,23.43,23.41,23.42,11880.0,11.3004,11.3052,11.2955,11.3004,11880.0
2005-09-23 14:30:00,23.42,23.42,23.39,23.41,17460.0,11.3004,11.3004,11.2859,11.2955,17460.0
2005-09-23 15:00:00,23.42,23.43,23.38,23.4,30960.0,11.3004,11.3052,11.2811,11.2907,30960.0
2005-09-23 15:30:00,23.4,23.4,23.37,23.38,28080.0,11.2907,11.2907,11.2762,11.2811,28080.0
2005-09-26 09:30:00,23.59,23.6,23.57,23.58,25920.0,11.3824,11.3872,11.3727,11.3776,25920.0
2005-09-26 10:00:00,23.56,23.63,23.56,23.63,21060.0,11.3679,11.4017,11.3679,11.4017,21060.0
2005-09-26 10:30:00,23.62,23.64,23.59,23.63,16020.0,11.3969,11.4065,11.3824,11.4017,16020.0
2005-09-26 11:00:00,23.62,23.69,23.62,23.69,63540.0,11.3969,11.4306,11.3969,11.4306,63540.0
2005-09-26 11:30:00,23.69,23.71,23.66,23.69,5040.0,11.4306,11.4403,11.4162,11.4306,5040.0
2005-09-26 12:00:00,23.7,23.73,23.69,23.73,12060.0,11.4355,11.4499,11.4306,11.4499,12060.0
2005-09-26 12:30:00,23.71,23.72,23.68,23.69,12960.0,11.4403,11.4451,11.4258,11.4306,12960.0
2005-09-26 13:00:00,23.69,23.69,23.65,23.66,12240.0,11.4306,11.4306,11.4113,11.4162,12240.0
2005-09-26 13:30:00,23.64,23.66,23.62,23.62,8280.0,11.4065,11.4162,11.3969,11.3969,8280.0
2005-09-26 14:00:00,23.63,23.63,23.58,23.6,5580.0,11.4017,11.4017,11.3776,11.3872,5580.0
2005-09-26 14:30:00,23.61,23.62,23.58,23.6,12600.0,11.392,11.3969,11.3776,11.3872,12600.0
2005-09-26 15:00:00,23.6,23.62,23.58,23.61,18540.0,11.3872,11.3969,11.3776,11.392,18540.0
2005-09-26 15:30:00,23.61,23.68,23.6,23.67,51660.0,11.392,11.4258,11.3872,11.421,51660.0
2005-09-27 09:30:00,23.46,23.48,23.45,23.46,133920.0,11.3197,11.3293,11.3148,11.3197,133920.0
2005-09-27 10:00:00,23.46,23.48,23.42,23.46,48420.0,11.3197,11.3293,11.3004,11.3197,48420.0
2005-09-27 10:30:00,23.46,23.46,23.39,23.39,41220.0,11.3197,11.3197,11.2859,11.2859,41220.0
2005-09-27 11:00:00,23.39,23.44,23.38,23.39,44640.0,11.2859,11.31,11.2811,11.2859,44640.0
2005-09-27 11:30:00,23.39,23.43,23.39,23.43,20880.0,11.2859,11.3052,11.2859,11.3052,20880.0
2005-09-27 12:00:00,23.42,23.47,23.42,23.44,27900.0,11.3004,11.3245,11.3004,11.31,27900.0
2005-09-27 12:30:00,23.44,23.45,23.42,23.43,16740.0,11.31,11.3148,11.3004,11.3052,16740.0
2005-09-27 13:00:00,23.42,23.43,23.38,23.4,18900.0,11.3004,11.3052,11.2811,11.2907,18900.0
2005-09-27 13:30:00,23.42,23.43,23.41,23.43,12060.0,11.3004,11.3052,11.2955,11.3052,12060.0
2005-09-27 14:00:00,23.44,23.46,23.41,23.41,42300.0,11.31,11.3197,11.2955,11.2955,42300.0
2005-09-27 14:30:00,23.42,23.48,23.41,23.47,41940.0,11.3004,11.3293,11.2955,11.3245,41940.0
2005-09-27 15:00:00,23.47,23.51,23.46,23.48,54900.0,11.3245,11.3438,11.3197,11.3293,54900.0
2005-09-27 15:30:00,23.49,23.5,23.47,23.48,37440.0,11.3341,11.339,11.3245,11.3293,37440.0
2005-09-28 09:30:00,23.56,23.58,23.51,23.52,82260.0,11.3679,11.3776,11.3438,11.3486,82260.0
2005-09-28 10:00:00,23.52,23.52,23.48,23.49,83160.0,11.3486,11.3486,11.3293,11.3341,83160.0
2005-09-28 10:30:00,23.49,23.5,23.45,23.47,50760.0,11.3341,11.339,11.3148,11.3245,50760.0
2005-09-28 11:00:00,23.48,23.49,23.44,23.48,72360.0,11.3293,11.3341,11.31,11.3293,72360.0
2005-09-28 11:30:00,23.49,23.59,23.49,23.56,64440.0,11.3341,11.3824,11.3341,11.3679,64440.0
2005-09-28 12:00:00,23.56,23.57,23.48,23.56,51840.0,11.3679,11.3727,11.3293,11.3679,51840.0
2005-09-28 12:30:00,23.53,23.57,23.53,23.53,16920.0,11.3534,11.3727,11.3534,11.3534,16920.0
2005-09-28 13:00:00,23.53,23.59,23.53,23.56,10980.0,11.3534,11.3824,11.3534,11.3679,10980.0
2005-09-28 13:30:00,23.54,23.54,23.5,23.52,26280.0,11.3583,11.3583,11.339,11.3486,26280.0
2005-09-28 14:00:00,23.52,23.57,23.51,23.57,15840.0,11.3486,11.3727,11.3438,11.3727,15840.0
2005-09-28 14:30:00,23.57,23.59,23.52,23.57,42660.0,11.3727,11.3824,11.3486,11.3727,42660.0
2005-09-28 15:00:00,23.57,23.58,23.52,23.53,49680.0,11.3727,11.3776,11.3486,11.3534,49680.0
2005-09-28 15:30:00,23.53,23.56,23.53,23.54,40500.0,11.3534,11.3679,11.3534,11.3583,40500.0
2005-09-29 09:30:00,23.38,23.41,23.36,23.39,52920.0,11.2811,11.2955,11.2714,11.2859,52920.0
2005-09-29 10:00:00,23.39,23.41,23.36,23.41,39240.0,11.2859,11.2955,11.2714,11.2955,39240.0
2005-09-29 10:30:00,23.41,23.41,23.39,23.4,36720.0,11.2955,11.2955,11.2859,11.2907,36720.0
2005-09-29 11:00:00,23.39,23.4,23.34,23.37,61740.0,11.2859,11.2907,11.2618,11.2762,61740.0
2005-09-29 11:30:00,23.39,23.53,23.39,23.49,21420.0,11.2859,11.3534,11.2859,11.3341,21420.0
2005-09-29 12:00:00,23.48,23.49,23.42,23.46,28800.0,11.3293,11.3341,11.3004,11.3197,28800.0
2005-09-29 12:30:00,23.47,23.49,23.46,23.49,19440.0,11.3245,11.3341,11.3197,11.3341,19440.0
2005-09-29 13:00:00,23.5,23.56,23.48,23.53,27360.0,11.339,11.3679,11.3293,11.3534,27360.0
2005-09-29 13:30:00,23.53,23.57,23.53,23.56,23040.0,11.3534,11.3727,11.3534,11.3679,23040.0
2005-09-29 14:00:00,23.56,23.58,23.54,23.57,25200.0,11.3679,11.3776,11.3583,11.3727,25200.0
2005-09-29 14:30:00,23.58,23.58,23.48,23.52,54900.0,11.3776,11.3776,11.3293,11.3486,54900.0
2005-09-29 15:00:00,23.55,23.61,23.53,23.58,31680.0,11.3631,11.392,11.3534,11.3776,31680.0
2005-09-29 15:30:00,23.58,23.58,23.56,23.57,26640.0,11.3776,11.3776,11.3679,11.3727,26640.0
2005-09-30 09:30:00,23.36,23.36,23.3,23.3,54720.0,11.2714,11.2714,11.2425,11.2425,54720.0
2005-09-30 10:00:00,23.31,23.43,23.31,23.4,39420.0,11.2473,11.3052,11.2473,11.2907,39420.0
2005-09-30 10:30:00,23.4,23.51,23.4,23.48,50040.0,11.2907,11.3438,11.2907,11.3293,50040.0
2005-09-30 11:00:00,23.45,23.45,23.38,23.38,69480.0,11.3148,11.3148,11.2811,11.2811,69480.0
2005-09-30 11:30:00,23.38,23.48,23.38,23.4,49860.0,11.2811,11.3293,11.2811,11.2907,49860.0
2005-09-30 12:00:00,23.42,23.47,23.4,23.46,17460.0,11.3004,11.3245,11.2907,11.3197,17460.0
2005-09-30 12:30:00,23.44,23.47,23.41,23.46,31320.0,11.31,11.3245,11.2955,11.3197,31320.0
2005-09-30 13:00:00,23.46,23.46,23.37,23.37,59940.0,11.3197,11.3197,11.2762,11.2762,59940.0
2005-09-30 13:30:00,23.35,23.4,23.35,23.39,39060.0,11.2666,11.2907,11.2666,11.2859,39060.0
2005-09-30 14:00:00,23.39,23.44,23.38,23.43,30780.0,11.2859,11.31,11.2811,11.3052,30780.0
2005-09-30 14:30:00,23.43,23.46,23.42,23.45,36720.0,11.3052,11.3197,11.3004,11.3148,36720.0
2005-09-30 15:00:00,23.45,23.46,23.44,23.46,35820.0,11.3148,11.3197,11.31,11.3197,35820.0
2005-09-30 15:30:00,23.46,23.46,23.44,23.45,32040.0,11.3197,11.3197,11.31,11.3148,32040.0
2005-10-03 09:30:00,23.36,23.4,23.33,23.37,56880.0,11.2714,11.2907,11.2569,11.2762,56880.0
2005-10-03 10:00:00,23.37,23.38,23.34,23.37,31140.0,11.2762,11.2811,11.2618,11.2762,31140.0
2005-10-03 10:30:00,23.37,23.41,23.37,23.4,36540.0,11.2762,11.2955,11.2762,11.2907,36540.0
2005-10-03 11:00:00,23.39,23.45,23.39,23.44,32220.0,11.2859,11.3148,11.2859,11.31,32220.0
2005-10-03 11:30:00,23.45,23.46,23.38,23.42,26100.0,11.3148,11.3197,11.2811,11.3004,26100.0
2005-10-03 12:00:00,23.43,23.44,23.39,23.41,6120.0,11.3052,11.31,11.2859,11.2955,6120.0
2005-10-03 12:30:00,23.41,23.42,23.39,23.42,5580.0,11.2955,11.3004,11.2859,11.3004,5580.0
2005-10-03 13:00:00,23.42,23.42,23.38,23.4,9180.0,11.3004,11.3004,11.2811,11.2907,9180.0
2005-10-03 13:30:00,23.41,23.41,23.38,23.4,6480.0,11.2955,11.2955,11.2811,11.2907,6480.0
2005-10-03 14:00:00,23.4,23.42,23.38,23.41,25380.0,11.2907,11.3004,11.2811,11.2955,25380.0
2005-10-03 14:30:00,23.41,23.43,23.38,23.42,41220.0,11.2955,11.3052,11.2811,11.3004,41220.0
2005-10-03 15:00:00,23.43,23.46,23.42,23.44,16200.0,11.3052,11.3197,11.3004,11.31,16200.0
2005-10-03 15:30:00,23.44,23.46,23.42,23.43,51840.0,11.31,11.3197,11.3004,11.3052,51840.0
2005-10-04 09:30:00,23.66,23.69,23.63,23.68,54540.0,11.4162,11.4306,11.4017,11.4258,54540.0
2005-10-04 10:00:00,23.68,23.79,23.68,23.79,47520.0,11.4258,11.4789,11.4258,11.4789,47520.0
2005-10-04 10:30:00,23.78,23.79,23.73,23.75,52920.0,11.4741,11.4789,11.4499,11.4596,52920.0
2005-10-04 11:00:00,23.75,23.77,23.67,23.73,45720.0,11.4596,11.4692,11.421,11.4499,45720.0
2005-10-04 11:30:00,23.73,23.76,23.71,23.76,14760.0,11.4499,11.4644,11.4403,11.4644,14760.0
2005-10-04 12:00:00,23.76,23.79,23.71,23.74,17640.0,11.4644,11.4789,11.4403,11.4548,17640.0
2005-10-04 12:30:00,23.74,23.75,23.72,23.73,13140.0,11.4548,11.4596,11.4451,11.4499,13140.0
2005-10-04 13:00:00,23.73,23.73,23.71,23.73,14400.0,11.4499,11.4499,11.4403,11.4499,14400.0
2005-10-04 13:30:00,23.73,23.73,23.69,23.72,9720.0,11.4499,11.4499,11.4306,11.4451,9720.0
2005-10-04 14:00:00,23.71,23.72,23.71,23.72,21780.0,11.4403,11.4451,11.4403,11.4451,21780.0
2005-10-04 14:30:00,23.7,23.71,23.67,23.67,14760.0,11.4355,11.4403,11.421,11.421,14760.0
2005-10-04 15:00:00,23.67,23.67,23.59,23.61,26100.0,11.421,11.421,11.3824,11.392,26100.0
2005-10-04 15:30:00,23.61,23.63,23.61,23.61,25200.0,11.392,11.4017,11.392,11.392,25200.0
2005-10-05 09:30:00,23.47,23.49,23.46,23.48,129060.0,11.3245,11.3341,11.3197,11.3293,129060.0
2005-10-05 10:00:00,23.47,23.49,23.43,23.46,172980.0,11.3245,11.3341,11.3052,11.3197,172980.0
2005-10-05 10:30:00,23.46,23.47,23.38,23.38,225180.0,11.3197,11.3245,11.2811,11.2811,225180.0
2005-10-05 11:00:00,23.38,23.43,23.36,23.39,156960.0,11.2811,11.3052,11.2714,11.2859,156960.0
2005-10-05 11:30:00,23.39,23.39,23.3,23.31,26460.0,11.2859,11.2859,11.2425,11.2473,26460.0
2005-10-05 12:00:00,23.31,23.36,23.3,23.31,33660.0,11.2473,11.2714,11.2425,11.2473,33660.0
2005-10-05 12:30:00,23.31,23.33,23.29,23.31,13680.0,11.2473,11.2569,11.2376,11.2473,13680.0
2005-10-05 13:00:00,23.31,23.36,23.28,23.33,22680.0,11.2473,11.2714,11.2328,11.2569,22680.0
2005-10-05 13:30:00,23.31,23.34,23.29,23.33,22860.0,11.2473,11.2618,11.2376,11.2569,22860.0
2005-10-05 14:00:00,23.32,23.37,23.29,23.37,27720.0,11.2521,11.2762,11.2376,11.2762,27720.0
2005-10-05 14:30:00,23.37,23.37,23.31,23.33,21420.0,11.2762,11.2762,11.2473,11.2569,21420.0
2005-10-05 15:00:00,23.31,23.34,23.28,23.29,65880.0,11.2473,11.2618,11.2328,11.2376,65880.0
2005-10-05 15:30:00,23.29,23.29,23.25,23.27,100800.0,11.2376,11.2376,11.2183,11.228,100800.0
2005-10-06 09:30:00,23.02,23.02,22.89,22.98,136980.0,11.1074,11.1074,11.0446,11.0881,136980.0
2005-10-06 10:00:00,22.98,22.99,22.81,22.84,153900.0,11.0881,11.0929,11.006,11.0205,153900.0
2005-10-06 10:30:00,22.84,22.85,22.72,22.76,160200.0,11.0205,11.0253,10.9626,10.9819,160200.0
2005-10-06 11:00:00,22.76,22.88,22.76,22.87,136260.0,10.9819,11.0398,10.9819,11.035,136260.0
2005-10-06 11:30:00,22.87,22.93,22.8,22.86,108720.0,11.035,11.0639,11.0012,11.0301,108720.0
2005-10-06 12:00:00,22.86,22.9,22.86,22.86,27360.0,11.0301,11.0495,11.0301,11.0301,27360.0
2005-10-06 12:30:00,22.86,22.88,22.84,22.87,25200.0,11.0301,11.0398,11.0205,11.035,25200.0
2005-10-06 13:00:00,22.87,22.87,22.85,22.86,18000.0,11.035,11.035,11.0253,11.0301,18000.0
2005-10-06 13:30:00,22.86,22.88,22.83,22.83,45360.0,11.0301,11.0398,11.0157,11.0157,45360.0
2005-10-06 14:00:00,22.82,22.85,22.77,22.85,43200.0,11.0108,11.0253,10.9867,11.0253,43200.0
2005-10-06 14:30:00,22.84,22.85,22.78,22.81,26100.0,11.0205,11.0253,10.9915,11.006,26100.0
2005-10-06 15:00:00,22.79,22.82,22.79,22.79,43740.0,10.9964,11.0108,10.9964,10.9964,43740.0
2005-10-06 15:30:00,22.79,22.87,22.78,22.83,48240.0,10.9964,11.035,10.9915,11.0157,48240.0
2005-10-07 09:30:00,22.89,22.9,22.87,22.88,86940.0,11.0446,11.0495,11.035,11.0398,86940.0
2005-10-07 10:00:00,22.89,22.89,22.84,22.86,101520.0,11.0446,11.0446,11.0205,11.0301,101520.0
2005-10-07 10:30:00,22.85,22.85,22.82,22.82,23940.0,11.0253,11.0253,11.0108,11.0108,23940.0
2005-10-07 11:00:00,22.81,22.83,22.8,22.82,39780.0,11.006,11.0157,11.0012,11.0108,39780.0
2005-10-07 11:30:00,22.82,22.87,22.82,22.87,21060.0,11.0108,11.035,11.0108,11.035,21060.0
2005-10-07 12:00:00,22.87,22.87,22.84,22.84,32940.0,11.035,11.035,11.0205,11.0205,32940.0
2005-10-07 12:30:00,22.87,22.87,22.84,22.85,27180.0,11.035,11.035,11.0205,11.0253,27180.0
2005-10-07 13:00:00,22.86,22.89,22.83,22.88,28980.0,11.0301,11.0446,11.0157,11.0398,28980.0
2005-10-07 13:30:00,22.88,22.88,22.86,22.87,9360.0,11.0398,11.0398,11.0301,11.035,9360.0
2005-10-07 14:00:00,22.87,22.87,22.84,22.86,16200.0,11.035,11.035,11.0205,11.0301,16200.0
2005-10-07 14:30:00,22.87,22.92,22.86,22.89,45900.0,11.035,11.0591,11.0301,11.0446,45900.0
2005-10-07 15:00:00,22.89,22.91,22.86,22.89,30060.0,11.0446,11.0543,11.0301,11.0446,30060.0
2005-10-07 15:30:00,22.89,22.91,22.88,22.9,61200.0,11.0446,11.0543,11.0398,11.0495,61200.0
2005-10-10 09:30:00,22.8,22.8,22.74,22.74,29700.0,11.0012,11.0012,10.9722,10.9722,29700.0
2005-10-10 10:00:00,22.72,22.75,22.71,22.73,18720.0,10.9626,10.9771,10.9578,10.9674,18720.0
2005-10-10 10:30:00,22.73,22.73,22.68,22.69,18180.0,10.9674,10.9674,10.9433,10.9481,18180.0
2005-10-10 11:00:00,22.7,22.73,22.69,22.73,13680.0,10.9529,10.9674,10.9481,10.9674,13680.0
2005-10-10 11:30:00,22.74,22.77,22.68,22.7,10440.0,10.9722,10.9867,10.9433,10.9529,10440.0
2005-10-10 12:00:00,22.71,22.73,22.66,22.66,12960.0,10.9578,10.9674,10.9336,10.9336,12960.0
2005-10-10 12:30:00,22.69,22.73,22.67,22.72,34740.0,10.9481,10.9674,10.9385,10.9626,34740.0
2005-10-10 13:00:00,22.72,22.74,22.7,22.71,36180.0,10.9626,10.9722,10.9529,10.9578,36180.0
2005-10-10 13:30:00,22.7,22.72,22.68,22.69,11700.0,10.9529,10.9626,10.9433,10.9481,11700.0
2005-10-10 14:00:00,22.7,22.7,22.64,22.65,16920.0,10.9529,10.9529,10.924,10.9288,16920.0
2005-10-10 14:30:00,22.65,22.67,22.61,22.66,27180.0,10.9288,10.9385,10.9095,10.9336,27180.0
2005-10-10 15:00:00,22.64,22.68,22.64,22.68,25200.0,10.924,10.9433,10.924,10.9433,25200.0
2005-10-10 15:30:00,22.68,22.71,22.66,22.68,43200.0,10.9433,10.9578,10.9336,10.9433,43200.0
2005-10-11 09:30:00,22.87,22.91,22.87,22.88,100080.0,11.035,11.0543,11.035,11.0398,100080.0
2005-10-11 10:00:00,22.88,22.9,22.87,22.89,85680.0,11.0398,11.0495,11.035,11.0446,85680.0
2005-10-11 10:30:00,22.89,22.91,22.85,22.88,35820.0,11.0446,11.0543,11.0253,11.0398,35820.0
2005-10-11 11:00:00,22.89,22.92,22.88,22.92,16200.0,11.0446,11.0591,11.0398,11.0591,16200.0
2005-10-11 11:30:00,22.91,22.92,22.86,22.87,8100.0,11.0543,11.0591,11.0301,11.035,8100.0
2005-10-11 12:00:00,22.89,22.91,22.87,22.88,25200.0,11.0446,11.0543,11.035,11.0398,25200.0
2005-10-11 12:30:00,22.87,22.9,22.87,22.88,9000.0,11.035,11.0495,11.035,11.0398,9000.0
2005-10-11 13:00:00,22.88,22.9,22.88,22.89,6300.0,11.0398,11.0495,11.0398,11.0446,6300.0
2005-10-11 13:30:00,22.89,22.9,22.87,22.87,15660.0,11.0446,11.0495,11.035,11.035,15660.0
2005-10-11 14:00:00,22.86,22.92,22.86,22.89,54360.0,11.0301,11.0591,11.0301,11.0446,54360.0
2005-10-11 14:30:00,22.87,22.91,22.87,22.89,41580.0,11.035,11.0543,11.035,11.0446,41580.0
2005-10-11 15:00:00,22.87,22.91,22.86,22.88,33300.0,11.035,11.0543,11.0301,11.0398,33300.0
2005-10-11 15:30:00,22.88,22.88,22.86,22.87,81360.0,11.0398,11.0398,11.0301,11.035,81360.0
2005-10-12 09:30:00,22.83,22.86,22.81,22.83,63000.0,11.0157,11.0301,11.006,11.0157,63000.0
2005-10-12 10:00:00,22.84,22.84,22.79,22.83,22320.0,11.0205,11.0205,10.9964,11.0157,22320.0
2005-10-12 10:30:00,22.83,22.83,22.76,22.76,38880.0,11.0157,11.0157,10.9819,10.9819,38880.0
2005-10-12 11:00:00,22.76,22.76,22.62,22.68,61560.0,10.9819,10.9819,10.9143,10.9433,61560.0
2005-10-12 11:30:00,22.68,22.72,22.66,22.66,11700.0,10.9433,10.9626,10.9336,10.9336,11700.0
2005-10-12 12:00:00,22.65,22.7,22.63,22.69,23580.0,10.9288,10.9529,10.9192,10.9481,23580.0
2005-10-12 12:30:00,22.68,22.69,22.62,22.63,8640.0,10.9433,10.9481,10.9143,10.9192,8640.0
2005-10-12 13:00:00,22.63,22.7,22.63,22.67,13680.0,10.9192,10.9529,10.9192,10.9385,13680.0
2005-10-12 13:30:00,22.68,22.68,22.6,22.61,9900.0,10.9433,10.9433,10.9047,10.9095,9900.0
2005-10-12 14:00:00,22.62,22.67,22.57,22.57,52560.0,10.9143,10.9385,10.8902,10.8902,52560.0
2005-10-12 14:30:00,22.58,22.63,22.58,22.59,35280.0,10.895,10.9192,10.895,10.8999,35280.0
2005-10-12 15:00:00,22.59,22.64,22.59,22.64,48060.0,10.8999,10.924,10.8999,10.924,48060.0
2005-10-12 15:30:00,22.63,22.65,22.61,22.63,31320.0,10.9192,10.9288,10.9095,10.9192,31320.0
2005-10-13 09:30:00,22.5,22.5,22.48,22.5,59220.0,10.8564,10.8564,10.8468,10.8564,59220.0
2005-10-13 10:00:00,22.49,22.54,22.47,22.47,52560.0,10.8516,10.8757,10.842,10.842,52560.0
2005-10-13 10:30:00,22.49,22.57,22.48,22.57,35280.0,10.8516,10.8902,10.8468,10.8902,35280.0
2005-10-13 11:00:00,22.56,22.59,22.54,22.56,28620.0,10.8854,10.8999,10.8757,10.8854,28620.0
2005-10-13 11:30:00,22.54,22.58,22.49,22.51,9180.0,10.8757,10.895,10.8516,10.8613,9180.0
2005-10-13 12:00:00,22.5,22.52,22.44,22.52,37980.0,10.8564,10.8661,10.8275,10.8661,37980.0
2005-10-13 12:30:00,22.5,22.58,22.48,22.5,20700.0,10.8564,10.895,10.8468,10.8564,20700.0
2005-10-13 13:00:00,22.48,22.55,22.48,22.52,11520.0,10.8468,10.8806,10.8468,10.8661,11520.0
2005-10-13 13:30:00,22.52,22.57,22.51,22.57,13320.0,10.8661,10.8902,10.8613,10.8902,13320.0
2005-10-13 14:00:00,22.57,22.61,22.52,22.59,28980.0,10.8902,10.9095,10.8661,10.8999,28980.0
2005-10-13 14:30:00,22.57,22.64,22.56,22.62,38520.0,10.8902,10.924,10.8854,10.9143,38520.0
2005-10-13 15:00:00,22.63,22.63,22.61,22.62,20520.0,10.9192,10.9192,10.9095,10.9143,20520.0
2005-10-13 15:30:00,22.63,22.64,22.62,22.64,65340.0,10.9192,10.924,10.9143,10.924,65340.0
2005-10-14 09:30:00,22.82,22.83,22.77,22.78,43920.0,11.0108,11.0157,10.9867,10.9915,43920.0
2005-10-14 10:00:00,22.79,22.91,22.79,22.91,33840.0,10.9964,11.0543,10.9964,11.0543,33840.0
2005-10-14 10:30:00,22.91,22.99,22.91,22.98,152640.0,11.0543,11.0929,11.0543,11.0881,152640.0
2005-10-14 11:00:00,22.98,23.06,22.94,23.02,81720.0,11.0881,11.1267,11.0688,11.1074,81720.0
2005-10-14 11:30:00,23.01,23.02,22.96,22.99,23400.0,11.1025,11.1074,11.0784,11.0929,23400.0
2005-10-14 12:00:00,22.99,23.04,22.98,23.03,84960.0,11.0929,11.117,11.0881,11.1122,84960.0
2005-10-14 12:30:00,23.03,23.03,23.0,23.01,11700.0,11.1122,11.1122,11.0977,11.1025,11700.0
2005-10-14 13:00:00,22.99,23.01,22.97,22.99,11700.0,11.0929,11.1025,11.0832,11.0929,11700.0
2005-10-14 13:30:00,23.01,23.02,22.98,23.02,13860.0,11.1025,11.1074,11.0881,11.1074,13860.0
2005-10-14 14:00:00,23.02,23.02,22.98,23.01,14040.0,11.1074,11.1074,11.0881,11.1025,14040.0
2005-10-14 14:30:00,23.0,23.04,22.98,23.02,31320.0,11.0977,11.117,11.0881,11.1074,31320.0
2005-10-14 15:00:00,23.02,23.04,22.98,23.04,42120.0,11.1074,11.117,11.0881,11.117,42120.0
2005-10-14 15:30:00,23.04,23.06,23.03,23.04,34020.0,11.117,11.1267,11.1122,11.117,34020.0
2005-10-17 09:30:00,22.96,23.02,22.96,23.0,130860.0,11.0784,11.1074,11.0784,11.0977,130860.0
2005-10-17 10:00:00,22.98,22.99,22.93,22.96,55620.0,11.0881,11.0929,11.0639,11.0784,55620.0
2005-10-17 10:30:00,22.96,22.97,22.92,22.94,20160.0,11.0784,11.0832,11.0591,11.0688,20160.0
2005-10-17 11:00:00,22.96,22.97,22.93,22.93,23580.0,11.0784,11.0832,11.0639,11.0639,23580.0
2005-10-17 11:30:00,22.93,22.98,22.92,22.97,14220.0,11.0639,11.0881,11.0591,11.0832,14220.0
2005-10-17 12:00:00,22.97,23.0,22.96,22.98,11520.0,11.0832,11.0977,11.0784,11.0881,11520.0
2005-10-17 12:30:00,22.98,22.99,22.93,22.94,14760.0,11.0881,11.0929,11.0639,11.0688,14760.0
2005-10-17 13:00:00,22.93,22.96,22.92,22.96,39420.0,11.0639,11.0784,11.0591,11.0784,39420.0
2005-10-17 13:30:00,22.93,22.96,22.92,22.96,8820.0,11.0639,11.0784,11.0591,11.0784,8820.0
2005-10-17 14:00:00,22.94,22.94,22.91,22.91,6120.0,11.0688,11.0688,11.0543,11.0543,6120.0
2005-10-17 14:30:00,22.91,22.93,22.89,22.89,8820.0,11.0543,11.0639,11.0446,11.0446,8820.0
2005-10-17 15:00:00,22.91,22.96,22.89,22.95,12600.0,11.0543,11.0784,11.0446,11.0736,12600.0
2005-10-17 15:30:00,22.95,22.96,22.91,22.95,13680.0,11.0736,11.0784,11.0543,11.0736,13680.0
2005-10-18 09:30:00,22.73,22.74,22.7,22.71,66060.0,10.9674,10.9722,10.9529,10.9578,66060.0
2005-10-18 10:00:00,22.72,22.74,22.67,22.72,32580.0,10.9626,10.9722,10.9385,10.9626,32580.0
2005-10-18 10:30:00,22.72,22.72,22.61,22.65,24840.0,10.9626,10.9626,10.9095,10.9288,24840.0
2005-10-18 11:00:00,22.66,22.68,22.63,22.64,40680.0,10.9336,10.9433,10.9192,10.924,40680.0
2005-10-18 11:30:00,22.63,22.71,22.63,22.71,34740.0,10.9192,10.9578,10.9192,10.9578,34740.0
2005-10-18 12:00:00,22.71,22.72,22.68,22.71,18000.0,10.9578,10.9626,10.9433,10.9578,18000.0
2005-10-18 12:30:00,22.67,22.7,22.67,22.67,8820.0,10.9385,10.9529,10.9385,10.9385,8820.0
2005-10-18 13:00:00,22.67,22.7,22.62,22.66,14580.0,10.9385,10.9529,10.9143,10.9336,14580.0
2005-10-18 13:30:00,22.64,22.67,22.64,22.67,11160.0,10.924,10.9385,10.924,10.9385,11160.0
2005-10-18 14:00:00,22.68,22.7,22.64,22.64,15480.0,10.9433,10.9529,10.924,10.924,15480.0
2005-10-18 14:30:00,22.64,22.69,22.62,22.63,39240.0,10.924,10.9481,10.9143,10.9192,39240.0
2005-10-18 15:00:00,22.63,22.68,22.62,22.66,19260.0,10.9192,10.9433,10.9143,10.9336,19260.0
2005-10-18 15:30:00,22.66,22.67,22.62,22.62,50580.0,10.9336,10.9385,10.9143,10.9143,50580.0
2005-10-19 09:30:00,22.28,22.3,22.24,22.3,36720.0,10.7503,10.7599,10.731,10.7599,36720.0
2005-10-19 10:00:00,22.29,22.31,22.23,22.24,39060.0,10.7551,10.7648,10.7262,10.731,39060.0
2005-10-19 10:30:00,22.24,22.33,22.24,22.31,47700.0,10.731,10.7744,10.731,10.7648,47700.0
2005-10-19 11:00:00,22.3,22.3,22.12,22.17,309600.0,10.7599,10.7599,10.6731,10.6972,309600.0
2005-10-19 11:30:00,22.19,22.24,22.19,22.21,37620.0,10.7069,10.731,10.7069,10.7165,37620.0
2005-10-19 12:00:00,22.21,22.22,22.18,22.22,10440.0,10.7165,10.7213,10.702,10.7213,10440.0
2005-10-19 12:30:00,22.22,22.25,22.19,22.23,37260.0,10.7213,10.7358,10.7069,10.7262,37260.0
2005-10-19 13:00:00,22.23,22.26,22.21,22.25,25920.0,10.7262,10.7406,10.7165,10.7358,25920.0
2005-10-19 13:30:00,22.25,22.29,22.25,22.27,27180.0,10.7358,10.7551,10.7358,10.7455,27180.0
2005-10-19 14:00:00,22.28,22.35,22.28,22.33,37980.0,10.7503,10.7841,10.7503,10.7744,37980.0
2005-10-19 14:30:00,22.32,22.4,22.32,22.39,48780.0,10.7696,10.8082,10.7696,10.8034,48780.0
2005-10-19 15:00:00,22.39,22.47,22.38,22.44,50760.0,10.8034,10.842,10.7985,10.8275,50760.0
2005-10-19 15:30:00,22.44,22.49,22.43,22.47,58680.0,10.8275,10.8516,10.8227,10.842,58680.0
2005-10-20 09:30:00,22.47,22.52,22.45,22.52,40320.0,10.842,10.8661,10.8323,10.8661,40320.0
2005-10-20 10:00:00,22.51,22.54,22.46,22.49,37260.0,10.8613,10.8757,10.8371,10.8516,37260.0
2005-10-20 10:30:00,22.49,22.59,22.49,22.59,32220.0,10.8516,10.8999,10.8516,10.8999,32220.0
2005-10-20 11:00:00,22.58,22.59,22.48,22.53,26640.0,10.895,10.8999,10.8468,10.8709,26640.0
2005-10-20 11:30:00,22.53,22.58,22.51,22.53,12780.0,10.8709,10.895,10.8613,10.8709,12780.0
2005-10-20 12:00:00,22.52,22.56,22.48,22.52,16380.0,10.8661,10.8854,10.8468,10.8661,16380.0
2005-10-20 12:30:00,22.53,22.53,22.48,22.49,5940.0,10.8709,10.8709,10.8468,10.8516,5940.0
2005-10-20 13:00:00,22.49,22.51,22.47,22.5,8100.0,10.8516,10.8613,10.842,10.8564,8100.0
2005-10-20 13:30:00,22.48,22.49,22.46,22.49,17280.0,10.8468,10.8516,10.8371,10.8516,17280.0
2005-10-20 14:00:00,22.49,22.49,22.42,22.46,25200.0,10.8516,10.8516,10.8178,10.8371,25200.0
2005-10-20 14:30:00,22.46,22.48,22.45,22.47,21420.0,10.8371,10.8468,10.8323,10.842,21420.0
2005-10-20 15:00:00,22.47,22.47,22.35,22.35,81900.0,10.842,10.842,10.7841,10.7841,81900.0
2005-10-20 15:30:00,22.35,22.44,22.34,22.42,96660.0,10.7841,10.8275,10.7792,10.8178,96660.0
2005-10-21 09:30:00,22.51,22.53,22.48,22.51,40680.0,10.8613,10.8709,10.8468,10.8613,40680.0
2005-10-21 10:00:00,22.5,22.51,22.43,22.44,29340.0,10.8564,10.8613,10.8227,10.8275,29340.0
2005-10-21 10:30:00,22.43,22.43,22.29,22.3,17820.0,10.8227,10.8227,10.7551,10.7599,17820.0
2005-10-21 11:00:00,22.31,22.32,22.2,22.21,24840.0,10.7648,10.7696,10.7117,10.7165,24840.0
2005-10-21 11:30:00,22.2,22.25,22.17,22.17,15840.0,10.7117,10.7358,10.6972,10.6972,15840.0
2005-10-21 12:00:00,22.17,22.23,22.17,22.18,10620.0,10.6972,10.7262,10.6972,10.702,10620.0
2005-10-21 12:30:00,22.18,22.31,22.18,22.24,12600.0,10.702,10.7648,10.702,10.731,12600.0
2005-10-21 13:00:00,22.25,22.26,22.19,22.19,27360.0,10.7358,10.7406,10.7069,10.7069,27360.0
2005-10-21 13:30:00,22.24,22.25,22.19,22.25,19080.0,10.731,10.7358,10.7069,10.7358,19080.0
2005-10-21 14:00:00,22.24,22.27,22.23,22.24,9540.0,10.731,10.7455,10.7262,10.731,9540.0
2005-10-21 14:30:00,22.24,22.27,22.22,22.24,23580.0,10.731,10.7455,10.7213,10.731,23580.0
2005-10-21 15:00:00,22.24,22.27,22.23,22.24,23940.0,10.731,10.7455,10.7262,10.731,23940.0
2005-10-21 15:30:00,22.23,22.25,22.23,22.24,34020.0,10.7262,10.7358,10.7262,10.731,34020.0
2005-10-24 09:30:00,22.31,22.36,22.31,22.34,27000.0,10.7648,10.7889,10.7648,10.7792,27000.0
2005-10-24 10:00:00,22.36,22.41,22.36,22.39,22860.0,10.7889,10.813,10.7889,10.8034,22860.0
2005-10-24 10:30:00,22.37,22.41,22.36,22.41,28980.0,10.7937,10.813,10.7889,10.813,28980.0
2005-10-24 11:00:00,22.41,22.46,22.4,22.42,30420.0,10.813,10.8371,10.8082,10.8178,30420.0
2005-10-24 11:30:00,22.42,22.49,22.42,22.49,25020.0,10.8178,10.8516,10.8178,10.8516,25020.0
2005-10-24 12:00:00,22.47,22.53,22.36,22.49,27000.0,10.842,10.8709,10.7889,10.8516,27000.0
2005-10-24 12:30:00,22.52,22.52,22.43,22.47,5760.0,10.8661,10.8661,10.8227,10.842,5760.0
2005-10-24 13:00:00,22.5,22.51,22.45,22.51,9540.0,10.8564,10.8613,10.8323,10.8613,9540.0
2005-10-24 13:30:00,22.46,22.5,22.43,22.49,10620.0,10.8371,10.8564,10.8227,10.8516,10620.0
2005-10-24 14:00:00,22.46,22.5,22.46,22.46,9360.0,10.8371,10.8564,10.8371,10.8371,9360.0
2005-10-24 14:30:00,22.46,22.51,22.46,22.48,18180.0,10.8371,10.8613,10.8371,10.8468,18180.0
2005-10-24 15:00:00,22.48,22.53,22.48,22.5,13320.0,10.8468,10.8709,10.8468,10.8564,13320.0
2005-10-24 15:30:00,22.51,22.53,22.47,22.49,22320.0,10.8613,10.8709,10.842,10.8516,22320.0
2005-10-25 09:30:00,22.36,22.44,22.36,22.44,23940.0,10.7889,10.8275,10.7889,10.8275,23940.0
2005-10-25 10:00:00,22.41,22.49,22.38,22.49,18720.0,10.813,10.8516,10.7985,10.8516,18720.0
2005-10-25 10:30:00,22.5,22.51,22.43,22.46,24120.0,10.8564,10.8613,10.8227,10.8371,24120.0
2005-10-25 11:00:00,22.46,22.47,22.42,22.44,21960.0,10.8371,10.842,10.8178,10.8275,21960.0
2005-10-25 11:30:00,22.44,22.48,22.44,22.46,9720.0,10.8275,10.8468,10.8275,10.8371,9720.0
2005-10-25 12:00:00,22.46,22.48,22.42,22.43,13680.0,10.8371,10.8468,10.8178,10.8227,13680.0
2005-10-25 12:30:00,22.43,22.44,22.4,22.42,12060.0,10.8227,10.8275,10.8082,10.8178,12060.0
2005-10-25 13:00:00,22.44,22.44,22.4,22.41,15120.0,10.8275,10.8275,10.8082,10.813,15120.0
2005-10-25 13:30:00,22.41,22.41,22.35,22.37,42660.0,10.813,10.813,10.7841,10.7937,42660.0
2005-10-25 14:00:00,22.36,22.38,22.34,22.37,18540.0,10.7889,10.7985,10.7792,10.7937,18540.0
2005-10-25 14:30:00,22.37,22.38,22.36,22.37,21060.0,10.7937,10.7985,10.7889,10.7937,21060.0
2005-10-25 15:00:00,22.37,22.4,22.36,22.37,49320.0,10.7937,10.8082,10.7889,10.7937,49320.0
2005-10-25 15:30:00,22.37,22.42,22.37,22.41,43740.0,10.7937,10.8178,10.7937,10.813,43740.0
2005-10-26 09:30:00,22.49,22.56,22.49,22.55,25020.0,10.8516,10.8854,10.8516,10.8806,25020.0
2005-10-26 10:00:00,22.55,22.58,22.54,22.58,24480.0,10.8806,10.895,10.8757,10.895,24480.0
2005-10-26 10:30:00,22.58,22.58,22.52,22.55,14940.0,10.895,10.895,10.8661,10.8806,14940.0
2005-10-26 11:00:00,22.56,22.59,22.56,22.56,12960.0,10.8854,10.8999,10.8854,10.8854,12960.0
2005-10-26 11:30:00,22.56,22.58,22.52,22.53,8820.0,10.8854,10.895,10.8661,10.8709,8820.0
2005-10-26 12:00:00,22.56,22.56,22.48,22.48,10080.0,10.8854,10.8854,10.8468,10.8468,10080.0
2005-10-26 12:30:00,22.48,22.52,22.48,22.51,2520.0,10.8468,10.8661,10.8468,10.8613,2520.0
2005-10-26 13:00:00,22.49,22.51,22.45,22.47,5040.0,10.8516,10.8613,10.8323,10.842,5040.0
2005-10-26 13:30:00,22.47,22.49,22.44,22.47,8640.0,10.842,10.8516,10.8275,10.842,8640.0
2005-10-26 14:00:00,22.49,22.53,22.48,22.51,6120.0,10.8516,10.8709,10.8468,10.8613,6120.0
2005-10-26 14:30:00,22.49,22.5,22.47,22.49,11880.0,10.8516,10.8564,10.842,10.8516,11880.0
2005-10-26 15:00:00,22.49,22.54,22.47,22.5,20340.0,10.8516,10.8757,10.842,10.8564,20340.0
2005-10-26 15:30:00,22.51,22.51,22.45,22.46,42660.0,10.8613,10.8613,10.8323,10.8371,42660.0
2005-10-27 09:30:00,22.58,22.58,22.51,22.52,49140.0,10.895,10.895,10.8613,10.8661,49140.0
2005-10-27 10:00:00,22.52,22.52,22.47,22.47,30420.0,10.8661,10.8661,10.842,10.842,30420.0
2005-10-27 10:30:00,22.45,22.47,22.39,22.41,26820.0,10.8323,10.842,10.8034,10.813,26820.0
2005-10-27 11:00:00,22.42,22.49,22.42,22.43,31140.0,10.8178,10.8516,10.8178,10.8227,31140.0
2005-10-27 11:30:00,22.43,22.43,22.41,22.42,18540.0,10.8227,10.8227,10.813,10.8178,18540.0
2005-10-27 12:00:00,22.43,22.46,22.42,22.44,16020.0,10.8227,10.8371,10.8178,10.8275,16020.0
2005-10-27 12:30:00,22.44,22.46,22.44,22.46,6660.0,10.8275,10.8371,10.8275,10.8371,6660.0
2005-10-27 13:00:00,22.46,22.47,22.42,22.44,19800.0,10.8371,10.842,10.8178,10.8275,19800.0
2005-10-27 13:30:00,22.42,22.49,22.41,22.49,31140.0,10.8178,10.8516,10.813,10.8516,31140.0
2005-10-27 14:00:00,22.47,22.51,22.43,22.44,36540.0,10.842,10.8613,10.8227,10.8275,36540.0
2005-10-27 14:30:00,22.44,22.45,22.42,22.42,38880.0,10.8275,10.8323,10.8178,10.8178,38880.0
2005-10-27 15:00:00,22.42,22.42,22.38,22.41,55260.0,10.8178,10.8178,10.7985,10.813,55260.0
2005-10-27 15:30:00,22.41,22.42,22.4,22.41,43020.0,10.813,10.8178,10.8082,10.813,43020.0
2005-10-28 09:30:00,22.57,22.57,22.53,22.54,13500.0,10.8902,10.8902,10.8709,10.8757,13500.0
2005-10-28 10:00:00,22.54,22.55,22.5,22.53,23940.0,10.8757,10.8806,10.8564,10.8709,23940.0
2005-10-28 10:30:00,22.53,22.53,22.44,22.44,21780.0,10.8709,10.8709,10.8275,10.8275,21780.0
2005-10-28 11:00:00,22.45,22.46,22.39,22.39,31500.0,10.8323,10.8371,10.8034,10.8034,31500.0
2005-10-28 11:30:00,22.43,22.5,22.42,22.5,7740.0,10.8227,10.8564,10.8178,10.8564,7740.0
2005-10-28 12:00:00,22.48,22.54,22.48,22.49,31680.0,10.8468,10.8757,10.8468,10.8516,31680.0
2005-10-28 12:30:00,22.49,22.52,22.47,22.47,25200.0,10.8516,10.8661,10.842,10.842,25200.0
2005-10-28 13:00:00,22.49,22.51,22.47,22.5,14040.0,10.8516,10.8613,10.842,10.8564,14040.0
2005-10-28 13:30:00,22.5,22.53,22.47,22.53,10620.0,10.8564,10.8709,10.842,10.8709,10620.0
2005-10-28 14:00:00,22.53,22.55,22.5,22.54,11520.0,10.8709,10.8806,10.8564,10.8757,11520.0
2005-10-28 14:30:00,22.54,22.57,22.53,22.57,9180.0,10.8757,10.8902,10.8709,10.8902,9180.0
2005-10-28 15:00:00,22.57,22.57,22.52,22.52,30060.0,10.8902,10.8902,10.8661,10.8661,30060.0
2005-10-28 15:30:00,22.53,22.54,22.52,22.54,51660.0,10.8709,10.8757,10.8661,10.8757,51660.0
2005-10-31 09:30:00,22.51,22.54,22.47,22.53,44280.0,10.8613,10.8757,10.842,10.8709,44280.0
2005-10-31 10:00:00,22.53,22.55,22.48,22.53,36900.0,10.8709,10.8806,10.8468,10.8709,36900.0
2005-10-31 10:30:00,22.54,22.54,22.47,22.49,23400.0,10.8757,10.8757,10.842,10.8516,23400.0
2005-10-31 11:00:00,22.51,22.62,22.49,22.62,91260.0,10.8613,10.9143,10.8516,10.9143,91260.0
2005-10-31 11:30:00,22.62,22.67,22.57,22.61,22860.0,10.9143,10.9385,10.8902,10.9095,22860.0
2005-10-31 12:00:00,22.59,22.62,22.56,22.56,11340.0,10.8999,10.9143,10.8854,10.8854,11340.0
2005-10-31 12:30:00,22.6,22.61,22.55,22.59,13680.0,10.9047,10.9095,10.8806,10.8999,13680.0
2005-10-31 13:00:00,22.59,22.59,22.53,22.56,26640.0,10.8999,10.8999,10.8709,10.8854,26640.0
2005-10-31 13:30:00,22.56,22.58,22.53,22.54,18000.0,10.8854,10.895,10.8709,10.8757,18000.0
2005-10-31 14:00:00,22.56,22.59,22.54,22.56,38700.0,10.8854,10.8999,10.8757,10.8854,38700.0
2005-10-31 14:30:00,22.57,22.63,22.54,22.61,35460.0,10.8902,10.9192,10.8757,10.9095,35460.0
2005-10-31 15:00:00,22.61,22.64,22.58,22.61,22320.0,10.9095,10.924,10.895,10.9095,22320.0
2005-10-31 15:30:00,22.6,22.63,22.58,22.58,21060.0,10.9047,10.9192,10.895,10.895,21060.0
2005-11-01 09:30:00,22.86,22.91,22.77,22.77,41220.0,11.0301,11.0543,10.9867,10.9867,41220.0
2005-11-01 10:00:00,22.74,22.78,22.64,22.64,54000.0,10.9722,10.9915,10.924,10.924,54000.0
2005-11-01 10:30:00,22.68,22.74,22.66,22.72,31680.0,10.9433,10.9722,10.9336,10.9626,31680.0
2005-11-01 11:00:00,22.72,22.76,22.66,22.67,50220.0,10.9626,10.9819,10.9336,10.9385,50220.0
2005-11-01 11:30:00,22.64,22.64,22.59,22.61,29520.0,10.924,10.924,10.8999,10.9095,29520.0
2005-11-01 12:00:00,22.61,22.65,22.58,22.64,44460.0,10.9095,10.9288,10.895,10.924,44460.0
2005-11-01 12:30:00,22.64,22.65,22.63,22.63,11340.0,10.924,10.9288,10.9192,10.9192,11340.0
2005-11-01 13:00:00,22.64,22.66,22.63,22.64,25920.0,10.924,10.9336,10.9192,10.924,25920.0
2005-11-01 13:30:00,22.64,22.65,22.64,22.64,22320.0,10.924,10.9288,10.924,10.924,22320.0
2005-11-01 14:00:00,22.64,22.69,22.61,22.69,36000.0,10.924,10.9481,10.9095,10.9481,36000.0
2005-11-01 14:30:00,22.68,22.76,22.62,22.66,71100.0,10.9433,10.9819,10.9143,10.9336,71100.0
2005-11-01 15:00:00,22.62,22.67,22.61,22.65,33480.0,10.9143,10.9385,10.9095,10.9288,33480.0
2005-11-01 15:30:00,22.65,22.69,22.65,22.67,46260.0,10.9288,10.9481,10.9288,10.9385,46260.0
2005-11-02 09:30:00,22.83,22.84,22.8,22.8,52200.0,11.0157,11.0205,11.0012,11.0012,52200.0
2005-11-02 10:00:00,22.8,22.83,22.78,22.83,29520.0,11.0012,11.0157,10.9915,11.0157,29520.0
2005-11-02 10:30:00,22.83,22.92,22.83,22.89,39060.0,11.0157,11.0591,11.0157,11.0446,39060.0
2005-11-02 11:00:00,22.9,22.97,22.89,22.92,49860.0,11.0495,11.0832,11.0446,11.0591,49860.0
2005-11-02 11:30:00,22.93,22.98,22.92,22.97,24840.0,11.0639,11.0881,11.0591,11.0832,24840.0
2005-11-02 12:00:00,22.96,22.96,22.92,22.93,18540.0,11.0784,11.0784,11.0591,11.0639,18540.0
2005-11-02 12:30:00,22.93,22.99,22.93,22.98,10080.0,11.0639,11.0929,11.0639,11.0881,10080.0
2005-11-02 13:00:00,22.98,22.98,22.94,22.95,8640.0,11.0881,11.0881,11.0688,11.0736,8640.0
2005-11-02 13:30:00,22.94,22.97,22.92,22.97,23220.0,11.0688,11.0832,11.0591,11.0832,23220.0
2005-11-02 14:00:00,22.97,22.99,22.93,22.95,24660.0,11.0832,11.0929,11.0639,11.0736,24660.0
2005-11-02 14:30:00,22.94,22.96,22.89,22.89,26100.0,11.0688,11.0784,11.0446,11.0446,26100.0
2005-11-02 15:00:00,22.89,22.91,22.88,22.89,32580.0,11.0446,11.0543,11.0398,11.0446,32580.0
2005-11-02 15:30:00,22.89,22.92,22.88,22.89,86760.0,11.0446,11.0591,11.0398,11.0446,86760.0
2005-11-03 09:30:00,21.92,22.02,21.92,21.99,136260.0,10.5766,10.6248,10.5766,10.6104,136260.0
2005-11-03 10:00:00,21.99,21.99,21.88,21.92,89820.0,10.6104,10.6104,10.5573,10.5766,89820.0
2005-11-03 10:30:00,21.93,22.02,21.91,22.02,69660.0,10.5814,10.6248,10.5718,10.6248,69660.0
2005-11-03 11:00:00,22.02,22.14,22.02,22.13,57780.0,10.6248,10.6827,10.6248,10.6779,57780.0
2005-11-03 11:30:00,22.13,22.27,22.13,22.22,35460.0,10.6779,10.7455,10.6779,10.7213,35460.0
2005-11-03 12:00:00,22.22,22.22,22.12,22.15,27720.0,10.7213,10.7213,10.6731,10.6876,27720.0
2005-11-03 12:30:00,22.16,22.21,22.16,22.2,18360.0,10.6924,10.7165,10.6924,10.7117,18360.0
2005-11-03 13:00:00,22.2,22.21,22.1,22.17,28440.0,10.7117,10.7165,10.6634,10.6972,28440.0
2005-11-03 13:30:00,22.16,22.17,22.12,22.14,24840.0,10.6924,10.6972,10.6731,10.6827,24840.0
2005-11-03 14:00:00,22.15,22.15,22.1,22.13,41760.0,10.6876,10.6876,10.6634,10.6779,41760.0
2005-11-03 14:30:00,22.14,22.14,21.94,21.94,113400.0,10.6827,10.6827,10.5862,10.5862,113400.0
2005-11-03 15:00:00,22.01,22.13,22.0,22.13,53820.0,10.62,10.6779,10.6152,10.6779,53820.0
2005-11-03 15:30:00,22.13,22.14,22.09,22.09,64980.0,10.6779,10.6827,10.6586,10.6586,64980.0
2005-11-04 09:30:00,22.21,22.21,22.11,22.18,77220.0,10.7165,10.7165,10.6683,10.702,77220.0
2005-11-04 10:00:00,22.17,22.19,21.97,22.0,108720.0,10.6972,10.7069,10.6007,10.6152,108720.0
2005-11-04 10:30:00,21.98,22.0,21.83,21.85,63000.0,10.6055,10.6152,10.5332,10.5428,63000.0
2005-11-04 11:00:00,21.86,21.98,21.86,21.93,83340.0,10.5476,10.6055,10.5476,10.5814,83340.0
2005-11-04 11:30:00,21.94,22.02,21.9,21.94,36540.0,10.5862,10.6248,10.5669,10.5862,36540.0
2005-11-04 12:00:00,21.94,21.94,21.92,21.93,37800.0,10.5862,10.5862,10.5766,10.5814,37800.0
2005-11-04 12:30:00,21.93,21.94,21.89,21.92,45540.0,10.5814,10.5862,10.5621,10.5766,45540.0
2005-11-04 13:00:00,21.93,21.95,21.89,21.91,54720.0,10.5814,10.5911,10.5621,10.5718,54720.0
2005-11-04 13:30:00,21.9,21.93,21.87,21.88,43560.0,10.5669,10.5814,10.5525,10.5573,43560.0
2005-11-04 14:00:00,21.88,21.94,21.88,21.94,50040.0,10.5573,10.5862,10.5573,10.5862,50040.0
2005-11-04 14:30:00,21.93,21.95,21.91,21.93,52380.0,10.5814,10.5911,10.5718,10.5814,52380.0
2005-11-04 15:00:00,21.93,21.96,21.92,21.95,38340.0,10.5814,10.5959,10.5766,10.5911,38340.0
2005-11-04 15:30:00,21.93,21.98,21.92,21.96,44100.0,10.5814,10.6055,10.5766,10.5959,44100.0
2005-11-07 09:30:00,21.78,21.81,21.76,21.8,58500.0,10.509,10.5235,10.4994,10.5187,58500.0
2005-11-07 10:00:00,21.79,21.82,21.74,21.81,83880.0,10.5139,10.5283,10.4897,10.5235,83880.0
2005-11-07 10:30:00,21.83,21.87,21.82,21.87,32940.0,10.5332,10.5525,10.5283,10.5525,32940.0
2005-11-07 11:00:00,21.87,21.89,21.83,21.87,36540.0,10.5525,10.5621,10.5332,10.5525,36540.0
2005-11-07 11:30:00,21.87,21.93,21.87,21.92,28260.0,10.5525,10.5814,10.5525,10.5766,28260.0
2005-11-07 12:00:00,21.92,21.94,21.91,21.94,41220.0,10.5766,10.5862,10.5718,10.5862,41220.0
2005-11-07 12:30:00,21.94,21.97,21.91,21.93,22860.0,10.5862,10.6007,10.5718,10.5814,22860.0
2005-11-07 13:00:00,21.92,21.93,21.89,21.92,36180.0,10.5766,10.5814,10.5621,10.5766,36180.0
2005-11-07 13:30:00,21.92,21.93,21.91,21.91,10260.0,10.5766,10.5814,10.5718,10.5718,10260.0
2005-11-07 14:00:00,21.92,21.96,21.91,21.93,19080.0,10.5766,10.5959,10.5718,10.5814,19080.0
2005-11-07 14:30:00,21.93,21.98,21.93,21.97,32400.0,10.5814,10.6055,10.5814,10.6007,32400.0
2005-11-07 15:00:00,21.97,21.97,21.89,21.89,31680.0,10.6007,10.6007,10.5621,10.5621,31680.0
2005-11-07 15:30:00,21.89,21.94,21.89,21.94,55800.0,10.5621,10.5862,10.5621,10.5862,55800.0
2005-11-08 09:30:00,21.86,21.86,21.79,21.83,37080.0,10.5476,10.5476,10.5139,10.5332,37080.0
2005-11-08 10:00:00,21.83,21.84,21.82,21.84,25920.0,10.5332,10.538,10.5283,10.538,25920.0
2005-11-08 10:30:00,21.84,21.86,21.79,21.79,23220.0,10.538,10.5476,10.5139,10.5139,23220.0
2005-11-08 11:00:00,21.81,21.83,21.81,21.83,20520.0,10.5235,10.5332,10.5235,10.5332,20520.0
2005-11-08 11:30:00,21.81,21.89,21.81,21.88,5580.0,10.5235,10.5621,10.5235,10.5573,5580.0
2005-11-08 12:00:00,21.87,21.91,21.87,21.89,12240.0,10.5525,10.5718,10.5525,10.5621,12240.0
2005-11-08 12:30:00,21.86,21.88,21.83,21.83,11880.0,10.5476,10.5573,10.5332,10.5332,11880.0
2005-11-08 13:00:00,21.84,21.86,21.82,21.84,7740.0,10.538,10.5476,10.5283,10.538,7740.0
2005-11-08 13:30:00,21.84,21.86,21.81,21.83,45000.0,10.538,10.5476,10.5235,10.5332,45000.0
2005-11-08 14:00:00,21.83,21.86,21.83,21.86,10080.0,10.5332,10.5476,10.5332,10.5476,10080.0
2005-11-08 14:30:00,21.86,21.87,21.84,21.85,20160.0,10.5476,10.5525,10.538,10.5428,20160.0
2005-11-08 15:00:00,21.85,21.87,21.84,21.87,19800.0,10.5428,10.5525,10.538,10.5525,19800.0
2005-11-08 15:30:00,21.88,21.88,21.85,21.86,39960.0,10.5573,10.5573,10.5428,10.5476,39960.0
2005-11-09 09:30:00,21.85,21.87,21.81,21.81,49680.0,10.5428,10.5525,10.5235,10.5235,49680.0
2005-11-09 10:00:00,21.81,21.85,21.81,21.84,49500.0,10.5235,10.5428,10.5235,10.538,49500.0
2005-11-09 10:30:00,21.86,21.93,21.85,21.91,23760.0,10.5476,10.5814,10.5428,10.5718,23760.0
2005-11-09 11:00:00,21.91,21.92,21.9,21.91,19620.0,10.5718,10.5766,10.5669,10.5718,19620.0
2005-11-09 11:30:00,21.91,21.93,21.84,21.92,18540.0,10.5718,10.5814,10.538,10.5766,18540.0
2005-11-09 12:00:00,21.93,21.93,21.89,21.93,31680.0,10.5814,10.5814,10.5621,10.5814,31680.0
2005-11-09 12:30:00,21.93,21.96,21.89,21.96,21600.0,10.5814,10.5959,10.5621,10.5959,21600.0
2005-11-09 13:00:00,21.96,21.97,21.95,21.97,5580.0,10.5959,10.6007,10.5911,10.6007,5580.0
2005-11-09 13:30:00,21.96,21.97,21.91,21.94,19260.0,10.5959,10.6007,10.5718,10.5862,19260.0
2005-11-09 14:00:00,21.94,21.97,21.92,21.96,23040.0,10.5862,10.6007,10.5766,10.5959,23040.0
2005-11-09 14:30:00,21.95,21.98,21.92,21.93,11340.0,10.5911,10.6055,10.5766,10.5814,11340.0
2005-11-09 15:00:00,21.94,21.96,21.93,21.94,19080.0,10.5862,10.5959,10.5814,10.5862,19080.0
2005-11-09 15:30:00,21.94,21.98,21.94,21.97,68040.0,10.5862,10.6055,10.5862,10.6007,68040.0
2005-11-10 09:30:00,21.96,21.98,21.92,21.94,66600.0,10.5959,10.6055,10.5766,10.5862,66600.0
2005-11-10 10:00:00,21.93,21.93,21.89,21.92,50220.0,10.5814,10.5814,10.5621,10.5766,50220.0
2005-11-10 10:30:00,21.92,21.92,21.87,21.91,52740.0,10.5766,10.5766,10.5525,10.5718,52740.0
2005-11-10 11:00:00,21.91,21.93,21.9,21.92,32040.0,10.5718,10.5814,10.5669,10.5766,32040.0
2005-11-10 11:30:00,21.92,21.92,21.85,21.91,9540.0,10.5766,10.5766,10.5428,10.5718,9540.0
2005-11-10 12:00:00,21.91,21.93,21.88,21.92,10620.0,10.5718,10.5814,10.5573,10.5766,10620.0
2005-11-10 12:30:00,21.93,21.93,21.89,21.91,7200.0,10.5814,10.5814,10.5621,10.5718,7200.0
2005-11-10 13:00:00,21.91,21.96,21.91,21.94,11160.0,10.5718,10.5959,10.5718,10.5862,11160.0
2005-11-10 13:30:00,21.94,22.06,21.94,22.06,13140.0,10.5862,10.6441,10.5862,10.6441,13140.0
2005-11-10 14:00:00,22.06,22.06,21.99,22.02,13320.0,10.6441,10.6441,10.6104,10.6248,13320.0
2005-11-10 14:30:00,22.02,22.04,22.01,22.04,21240.0,10.6248,10.6345,10.62,10.6345,21240.0
2005-11-10 15:00:00,22.04,22.04,21.98,21.98,19260.0,10.6345,10.6345,10.6055,10.6055,19260.0
2005-11-10 15:30:00,21.99,21.99,21.97,21.99,46260.0,10.6104,10.6104,10.6007,10.6104,46260.0
2005-11-11 09:30:00,22.06,22.08,22.04,22.07,37980.0,10.6441,10.6538,10.6345,10.649,37980.0
2005-11-11 10:00:00,22.07,22.09,22.07,22.07,26100.0,10.649,10.6586,10.649,10.649,26100.0
2005-11-11 10:30:00,22.07,22.08,22.06,22.08,15840.0,10.649,10.6538,10.6441,10.6538,15840.0
2005-11-11 11:00:00,22.08,22.1,22.06,22.08,28800.0,10.6538,10.6634,10.6441,10.6538,28800.0
2005-11-11 11:30:00,22.1,22.14,22.09,22.09,35280.0,10.6634,10.6827,10.6586,10.6586,35280.0
2005-11-11 12:00:00,22.1,22.12,22.09,22.11,12060.0,10.6634,10.6731,10.6586,10.6683,12060.0
2005-11-11 12:30:00,22.11,22.12,22.11,22.12,5400.0,10.6683,10.6731,10.6683,10.6731,5400.0
2005-11-11 13:00:00,22.1,22.12,22.1,22.11,10980.0,10.6634,10.6731,10.6634,10.6683,10980.0
2005-11-11 13:30:00,22.11,22.12,22.11,22.12,3960.0,10.6683,10.6731,10.6683,10.6731,3960.0
2005-11-11 14:00:00,22.11,22.13,22.11,22.13,19980.0,10.6683,10.6779,10.6683,10.6779,19980.0
2005-11-11 14:30:00,22.13,22.13,22.11,22.13,10440.0,10.6779,10.6779,10.6683,10.6779,10440.0
2005-11-11 15:00:00,22.13,22.14,22.13,22.13,19800.0,10.6779,10.6827,10.6779,10.6779,19800.0
2005-11-11 15:30:00,22.13,22.14,22.11,22.11,50040.0,10.6779,10.6827,10.6683,10.6683,50040.0
2005-11-14 09:30:00,22.17,22.21,22.17,22.18,42120.0,10.6972,10.7165,10.6972,10.702,42120.0
2005-11-14 10:00:00,22.19,22.19,22.16,22.18,18000.0,10.7069,10.7069,10.6924,10.702,18000.0
2005-11-14 10:30:00,22.17,22.18,22.14,22.17,19980.0,10.6972,10.702,10.6827,10.6972,19980.0
2005-11-14 11:00:00,22.17,22.18,22.08,22.1,30060.0,10.6972,10.702,10.6538,10.6634,30060.0
2005-11-14 11:30:00,22.1,22.13,22.07,22.08,22860.0,10.6634,10.6779,10.649,10.6538,22860.0
2005-11-14 12:00:00,22.1,22.15,22.08,22.08,21060.0,10.6634,10.6876,10.6538,10.6538,21060.0
2005-11-14 12:30:00,22.09,22.13,22.08,22.1,17460.0,10.6586,10.6779,10.6538,10.6634,17460.0
2005-11-14 13:00:00,22.1,22.13,22.08,22.12,19620.0,10.6634,10.6779,10.6538,10.6731,19620.0
2005-11-14 13:30:00,22.12,22.15,22.11,22.13,10800.0,10.6731,10.6876,10.6683,10.6779,10800.0
2005-11-14 14:00:00,22.13,22.15,22.11,22.12,6480.0,10.6779,10.6876,10.6683,10.6731,6480.0
2005-11-14 14:30:00,22.13,22.17,22.11,22.14,29340.0,10.6779,10.6972,10.6683,10.6827,29340.0
2005-11-14 15:00:00,22.14,22.14,22.11,22.13,24480.0,10.6827,10.6827,10.6683,10.6779,24480.0
2005-11-14 15:30:00,22.13,22.17,22.11,22.11,42480.0,10.6779,10.6972,10.6683,10.6683,42480.0
2005-11-15 09:30:00,22.07,22.08,22.0,22.02,39240.0,10.649,10.6538,10.6152,10.6248,39240.0
2005-11-15 10:00:00,22.02,22.07,21.99,22.06,20880.0,10.6248,10.649,10.6104,10.6441,20880.0
2005-11-15 10:30:00,22.06,22.08,22.04,22.07,15120.0,10.6441,10.6538,10.6345,10.649,15120.0
2005-11-15 11:00:00,22.06,22.14,22.06,22.14,23760.0,10.6441,10.6827,10.6441,10.6827,23760.0
2005-11-15 11:30:00,22.13,22.16,22.1,22.15,429480.0,10.6779,10.6924,10.6634,10.6876,429480.0
2005-11-15 12:00:00,22.15,22.18,22.12,22.16,34380.0,10.6876,10.702,10.6731,10.6924,34380.0
2005-11-15 12:30:00,22.17,22.18,22.14,22.16,9900.0,10.6972,10.702,10.6827,10.6924,9900.0
2005-11-15 13:00:00,22.17,22.18,22.15,22.18,5760.0,10.6972,10.702,10.6876,10.702,5760.0
2005-11-15 13:30:00,22.18,22.18,22.12,22.12,11700.0,10.702,10.702,10.6731,10.6731,11700.0
2005-11-15 14:00:00,22.11,22.12,22.08,22.09,11880.0,10.6683,10.6731,10.6538,10.6586,11880.0
2005-11-15 14:30:00,22.08,22.09,22.04,22.06,21960.0,10.6538,10.6586,10.6345,10.6441,21960.0
2005-11-15 15:00:00,22.06,22.09,22.04,22.07,24480.0,10.6441,10.6586,10.6345,10.649,24480.0
2005-11-15 15:30:00,22.08,22.09,22.06,22.06,29880.0,10.6538,10.6586,10.6441,10.6441,29880.0
2005-11-16 09:30:00,21.53,21.55,21.43,21.46,104040.0,10.5164,10.5262,10.4676,10.4822,104040.0
2005-11-16 10:00:00,21.46,21.5,21.44,21.46,37620.0,10.4822,10.5017,10.4724,10.4822,37620.0
2005-11-16 10:30:00,21.45,21.5,21.45,21.49,23580.0,10.4773,10.5017,10.4773,10.4969,23580.0
2005-11-16 11:00:00,21.48,21.51,21.45,21.48,24120.0,10.492,10.5066,10.4773,10.492,24120.0
2005-11-16 11:30:00,21.49,21.56,21.49,21.54,14580.0,10.4969,10.5311,10.4969,10.5213,14580.0
2005-11-16 12:00:00,21.55,21.56,21.5,21.53,19440.0,10.5262,10.5311,10.5017,10.5164,19440.0
2005-11-16 12:30:00,21.52,21.54,21.51,21.54,13860.0,10.5115,10.5213,10.5066,10.5213,13860.0
2005-11-16 13:00:00,21.53,21.55,21.51,21.51,34200.0,10.5164,10.5262,10.5066,10.5066,34200.0
2005-11-16 13:30:00,21.54,21.54,21.49,21.52,9000.0,10.5213,10.5213,10.4969,10.5115,9000.0
2005-11-16 14:00:00,21.52,21.54,21.5,21.53,9540.0,10.5115,10.5213,10.5017,10.5164,9540.0
2005-11-16 14:30:00,21.53,21.53,21.5,21.53,15300.0,10.5164,10.5164,10.5017,10.5164,15300.0
2005-11-16 15:00:00,21.52,21.55,21.51,21.54,19980.0,10.5115,10.5262,10.5066,10.5213,19980.0
2005-11-16 15:30:00,21.54,21.55,21.53,21.54,37260.0,10.5213,10.5262,10.5164,10.5213,37260.0
2005-11-17 09:30:00,21.64,21.69,21.63,21.66,21960.0,10.5701,10.5946,10.5652,10.5799,21960.0
2005-11-17 10:00:00,21.66,21.72,21.65,21.69,52200.0,10.5799,10.6092,10.575,10.5946,52200.0
2005-11-17 10:30:00,21.69,21.69,21.67,21.68,21600.0,10.5946,10.5946,10.5848,10.5897,21600.0
2005-11-17 11:00:00,21.67,21.7,21.66,21.66,16020.0,10.5848,10.5994,10.5799,10.5799,16020.0
2005-11-17 11:30:00,21.67,21.69,21.66,21.69,14580.0,10.5848,10.5946,10.5799,10.5946,14580.0
2005-11-17 12:00:00,21.69,21.72,21.68,21.68,5220.0,10.5946,10.6092,10.5897,10.5897,5220.0
2005-11-17 12:30:00,21.68,21.71,21.67,21.67,18000.0,10.5897,10.6043,10.5848,10.5848,18000.0
2005-11-17 13:00:00,21.69,21.73,21.67,21.71,27540.0,10.5946,10.6141,10.5848,10.6043,27540.0
2005-11-17 13:30:00,21.71,21.73,21.68,21.69,27900.0,10.6043,10.6141,10.5897,10.5946,27900.0
2005-11-17 14:00:00,21.69,21.73,21.68,21.7,10980.0,10.5946,10.6141,10.5897,10.5994,10980.0
2005-11-17 14:30:00,21.72,21.74,21.68,21.72,19440.0,10.6092,10.619,10.5897,10.6092,19440.0
2005-11-17 15:00:00,21.72,21.74,21.71,21.72,15480.0,10.6092,10.619,10.6043,10.6092,15480.0
2005-11-17 15:30:00,21.72,21.74,21.7,21.74,31860.0,10.6092,10.619,10.5994,10.619,31860.0
2005-11-18 09:30:00,21.74,21.78,21.74,21.77,42660.0,10.619,10.6385,10.619,10.6336,42660.0
2005-11-18 10:00:00,21.76,21.77,21.62,21.64,39780.0,10.6287,10.6336,10.5604,10.5701,39780.0
2005-11-18 10:30:00,21.63,21.66,21.52,21.54,52200.0,10.5652,10.5799,10.5115,10.5213,52200.0
2005-11-18 11:00:00,21.54,21.58,21.51,21.57,56880.0,10.5213,10.5408,10.5066,10.5359,56880.0
2005-11-18 11:30:00,21.56,21.7,21.56,21.63,22680.0,10.5311,10.5994,10.5311,10.5652,22680.0
2005-11-18 12:00:00,21.59,21.63,21.58,21.6,15300.0,10.5457,10.5652,10.5408,10.5506,15300.0
2005-11-18 12:30:00,21.59,21.61,21.57,21.58,8100.0,10.5457,10.5555,10.5359,10.5408,8100.0
2005-11-18 13:00:00,21.58,21.63,21.57,21.59,13860.0,10.5408,10.5652,10.5359,10.5457,13860.0
2005-11-18 13:30:00,21.61,21.65,21.61,21.63,8460.0,10.5555,10.575,10.5555,10.5652,8460.0
2005-11-18 14:00:00,21.67,21.69,21.63,21.64,10620.0,10.5848,10.5946,10.5652,10.5701,10620.0
2005-11-18 14:30:00,21.64,21.68,21.62,21.63,25920.0,10.5701,10.5897,10.5604,10.5652,25920.0
2005-11-18 15:00:00,21.64,21.66,21.63,21.64,21060.0,10.5701,10.5799,10.5652,10.5701,21060.0
2005-11-18 15:30:00,21.63,21.68,21.62,21.68,22680.0,10.5652,10.5897,10.5604,10.5897,22680.0
2005-11-21 09:30:00,21.73,21.77,21.72,21.73,45900.0,10.6141,10.6336,10.6092,10.6141,45900.0
2005-11-21 10:00:00,21.74,21.74,21.58,21.63,33840.0,10.619,10.619,10.5408,10.5652,33840.0
2005-11-21 10:30:00,21.63,21.63,21.56,21.59,59580.0,10.5652,10.5652,10.5311,10.5457,59580.0
2005-11-21 11:00:00,21.59,21.59,21.47,21.52,69480.0,10.5457,10.5457,10.4871,10.5115,69480.0
2005-11-21 11:30:00,21.51,21.55,21.5,21.5,46440.0,10.5066,10.5262,10.5017,10.5017,46440.0
2005-11-21 12:00:00,21.5,21.58,21.5,21.56,38340.0,10.5017,10.5408,10.5017,10.5311,38340.0
2005-11-21 12:30:00,21.56,21.58,21.54,21.55,18180.0,10.5311,10.5408,10.5213,10.5262,18180.0
2005-11-21 13:00:00,21.56,21.58,21.54,21.55,19440.0,10.5311,10.5408,10.5213,10.5262,19440.0
2005-11-21 13:30:00,21.56,21.58,21.53,21.55,9000.0,10.5311,10.5408,10.5164,10.5262,9000.0
2005-11-21 14:00:00,21.56,21.6,21.54,21.58,14580.0,10.5311,10.5506,10.5213,10.5408,14580.0
2005-11-21 14:30:00,21.59,21.6,21.56,21.58,22140.0,10.5457,10.5506,10.5311,10.5408,22140.0
2005-11-21 15:00:00,21.58,21.59,21.54,21.59,45540.0,10.5408,10.5457,10.5213,10.5457,45540.0
2005-11-21 15:30:00,21.58,21.61,21.57,21.58,84960.0,10.5408,10.5555,10.5359,10.5408,84960.0
2005-11-22 09:30:00,21.51,21.52,21.49,21.51,15660.0,10.5066,10.5115,10.4969,10.5066,15660.0
2005-11-22 10:00:00,21.52,21.54,21.49,21.51,37620.0,10.5115,10.5213,10.4969,10.5066,37620.0
2005-11-22 10:30:00,21.5,21.61,21.5,21.6,24840.0,10.5017,10.5555,10.5017,10.5506,24840.0
2005-11-22 11:00:00,21.6,21.62,21.57,21.58,23400.0,10.5506,10.5604,10.5359,10.5408,23400.0
2005-11-22 11:30:00,21.59,21.61,21.54,21.56,25020.0,10.5457,10.5555,10.5213,10.5311,25020.0
2005-11-22 12:00:00,21.59,21.62,21.57,21.62,12780.0,10.5457,10.5604,10.5359,10.5604,12780.0
2005-11-22 12:30:00,21.62,21.64,21.58,21.6,12420.0,10.5604,10.5701,10.5408,10.5506,12420.0
2005-11-22 13:00:00,21.6,21.62,21.57,21.59,8640.0,10.5506,10.5604,10.5359,10.5457,8640.0
2005-11-22 13:30:00,21.61,21.63,21.57,21.6,26280.0,10.5555,10.5652,10.5359,10.5506,26280.0
2005-11-22 14:00:00,21.6,21.69,21.6,21.68,62640.0,10.5506,10.5946,10.5506,10.5897,62640.0
2005-11-22 14:30:00,21.69,21.74,21.67,21.72,40140.0,10.5946,10.619,10.5848,10.6092,40140.0
2005-11-22 15:00:00,21.73,21.74,21.68,21.72,56340.0,10.6141,10.619,10.5897,10.6092,56340.0
2005-11-22 15:30:00,21.73,21.76,21.72,21.74,76680.0,10.6141,10.6287,10.6092,10.619,76680.0
2005-11-23 09:30:00,21.71,21.73,21.69,21.72,23940.0,10.6043,10.6141,10.5946,10.6092,23940.0
2005-11-23 10:00:00,21.72,21.72,21.68,21.69,12240.0,10.6092,10.6092,10.5897,10.5946,12240.0
2005-11-23 10:30:00,21.69,21.75,21.68,21.73,42300.0,10.5946,10.6239,10.5897,10.6141,42300.0
2005-11-23 11:00:00,21.72,21.74,21.64,21.71,41220.0,10.6092,10.619,10.5701,10.6043,41220.0
2005-11-23 11:30:00,21.72,21.78,21.72,21.74,11520.0,10.6092,10.6385,10.6092,10.619,11520.0
2005-11-23 12:00:00,21.74,21.74,21.71,21.73,4860.0,10.619,10.619,10.6043,10.6141,4860.0
2005-11-23 12:30:00,21.77,21.82,21.74,21.78,11160.0,10.6336,10.6581,10.619,10.6385,11160.0
2005-11-23 13:00:00,21.76,21.81,21.76,21.78,12780.0,10.6287,10.6532,10.6287,10.6385,12780.0
2005-11-23 13:30:00,21.81,21.82,21.77,21.78,3960.0,10.6532,10.6581,10.6336,10.6385,3960.0
2005-11-23 14:00:00,21.81,21.82,21.78,21.81,20340.0,10.6532,10.6581,10.6385,10.6532,20340.0
2005-11-23 14:30:00,21.81,21.83,21.78,21.83,8820.0,10.6532,10.6629,10.6385,10.6629,8820.0
2005-11-23 15:00:00,21.78,21.82,21.76,21.77,36180.0,10.6385,10.6581,10.6287,10.6336,36180.0
2005-11-23 15:30:00,21.77,21.79,21.76,21.78,14940.0,10.6336,10.6434,10.6287,10.6385,14940.0
2005-11-25 09:30:00,21.74,21.75,21.69,21.69,27000.0,10.619,10.6239,10.5946,10.5946,27000.0
2005-11-25 10:00:00,21.69,21.69,21.65,21.67,32220.0,10.5946,10.5946,10.575,10.5848,32220.0
2005-11-25 10:30:00,21.67,21.68,21.64,21.66,51480.0,10.5848,10.5897,10.5701,10.5799,51480.0
2005-11-25 11:00:00,21.66,21.69,21.64,21.68,51660.0,10.5799,10.5946,10.5701,10.5897,51660.0
2005-11-25 11:30:00,21.69,21.76,21.68,21.73,16380.0,10.5946,10.6287,10.5897,10.6141,16380.0
2005-11-25 12:00:00,21.73,21.76,21.69,21.72,16560.0,10.6141,10.6287,10.5946,10.6092,16560.0
2005-11-25 12:30:00,21.72,21.73,21.66,21.72,26100.0,10.6092,10.6141,10.5799,10.6092,26100.0
2005-11-25 13:00:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-25 13:30:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-25 14:00:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-25 14:30:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-25 15:00:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-25 15:30:00,21.72,21.72,21.72,21.72,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-11-28 09:30:00,21.74,21.74,21.69,21.69,40500.0,10.619,10.619,10.5946,10.5946,40500.0
2005-11-28 10:00:00,21.69,21.71,21.67,21.7,17100.0,10.5946,10.6043,10.5848,10.5994,17100.0
2005-11-28 10:30:00,21.71,21.77,21.69,21.77,44640.0,10.6043,10.6336,10.5946,10.6336,44640.0
2005-11-28 11:00:00,21.76,21.81,21.76,21.78,34380.0,10.6287,10.6532,10.6287,10.6385,34380.0
2005-11-28 11:30:00,21.78,21.79,21.76,21.78,26820.0,10.6385,10.6434,10.6287,10.6385,26820.0
2005-11-28 12:00:00,21.76,21.77,21.72,21.72,5940.0,10.6287,10.6336,10.6092,10.6092,5940.0
2005-11-28 12:30:00,21.74,21.77,21.71,21.72,14400.0,10.619,10.6336,10.6043,10.6092,14400.0
2005-11-28 13:00:00,21.75,21.78,21.72,21.76,2340.0,10.6239,10.6385,10.6092,10.6287,2340.0
2005-11-28 13:30:00,21.73,21.77,21.72,21.76,4140.0,10.6141,10.6336,10.6092,10.6287,4140.0
2005-11-28 14:00:00,21.76,21.78,21.74,21.78,8460.0,10.6287,10.6385,10.619,10.6385,8460.0
2005-11-28 14:30:00,21.76,21.78,21.74,21.76,12060.0,10.6287,10.6385,10.619,10.6287,12060.0
2005-11-28 15:00:00,21.77,21.81,21.72,21.73,39240.0,10.6336,10.6532,10.6092,10.6141,39240.0
2005-11-28 15:30:00,21.74,21.76,21.72,21.74,43020.0,10.619,10.6287,10.6092,10.619,43020.0
2005-11-29 09:30:00,21.7,21.75,21.7,21.73,24480.0,10.5994,10.6239,10.5994,10.6141,24480.0
2005-11-29 10:00:00,21.72,21.72,21.67,21.67,20160.0,10.6092,10.6092,10.5848,10.5848,20160.0
2005-11-29 10:30:00,21.67,21.67,21.63,21.64,40320.0,10.5848,10.5848,10.5652,10.5701,40320.0
2005-11-29 11:00:00,21.65,21.74,21.65,21.74,26820.0,10.575,10.619,10.575,10.619,26820.0
2005-11-29 11:30:00,21.75,21.78,21.71,21.78,13140.0,10.6239,10.6385,10.6043,10.6385,13140.0
2005-11-29 12:00:00,21.76,21.76,21.68,21.72,9900.0,10.6287,10.6287,10.5897,10.6092,9900.0
2005-11-29 12:30:00,21.72,21.76,21.69,21.72,9720.0,10.6092,10.6287,10.5946,10.6092,9720.0
2005-11-29 13:00:00,21.74,21.74,21.71,21.73,6480.0,10.619,10.619,10.6043,10.6141,6480.0
2005-11-29 13:30:00,21.74,21.74,21.69,21.71,18360.0,10.619,10.619,10.5946,10.6043,18360.0
2005-11-29 14:00:00,21.71,21.74,21.71,21.73,7380.0,10.6043,10.619,10.6043,10.6141,7380.0
2005-11-29 14:30:00,21.73,21.77,21.72,21.74,27720.0,10.6141,10.6336,10.6092,10.619,27720.0
2005-11-29 15:00:00,21.74,21.76,21.72,21.74,30240.0,10.619,10.6287,10.6092,10.619,30240.0
2005-11-29 15:30:00,21.74,21.74,21.7,21.71,63000.0,10.619,10.619,10.5994,10.6043,63000.0
2005-11-30 09:30:00,21.83,21.89,21.83,21.87,66060.0,10.6629,10.6922,10.6629,10.6825,66060.0
2005-11-30 10:00:00,21.87,21.89,21.84,21.89,49140.0,10.6825,10.6922,10.6678,10.6922,49140.0
2005-11-30 10:30:00,21.89,21.92,21.88,21.89,46080.0,10.6922,10.7069,10.6874,10.6922,46080.0
2005-11-30 11:00:00,21.89,21.91,21.87,21.88,76860.0,10.6922,10.702,10.6825,10.6874,76860.0
2005-11-30 11:30:00,21.88,21.88,21.82,21.86,20160.0,10.6874,10.6874,10.6581,10.6776,20160.0
2005-11-30 12:00:00,21.85,21.87,21.83,21.83,12420.0,10.6727,10.6825,10.6629,10.6629,12420.0
2005-11-30 12:30:00,21.84,21.88,21.82,21.84,22680.0,10.6678,10.6874,10.6581,10.6678,22680.0
2005-11-30 13:00:00,21.84,21.87,21.82,21.84,21240.0,10.6678,10.6825,10.6581,10.6678,21240.0
2005-11-30 13:30:00,21.84,21.84,21.82,21.83,15480.0,10.6678,10.6678,10.6581,10.6629,15480.0
2005-11-30 14:00:00,21.83,21.86,21.81,21.85,27720.0,10.6629,10.6776,10.6532,10.6727,27720.0
2005-11-30 14:30:00,21.85,21.86,21.81,21.83,21600.0,10.6727,10.6776,10.6532,10.6629,21600.0
2005-11-30 15:00:00,21.83,21.85,21.78,21.79,36900.0,10.6629,10.6727,10.6385,10.6434,36900.0
2005-11-30 15:30:00,21.79,21.81,21.77,21.78,63360.0,10.6434,10.6532,10.6336,10.6385,63360.0
2005-12-01 09:30:00,21.9,21.91,21.87,21.88,65880.0,10.6971,10.702,10.6825,10.6874,65880.0
2005-12-01 10:00:00,21.89,21.89,21.84,21.86,46260.0,10.6922,10.6922,10.6678,10.6776,46260.0
2005-12-01 10:30:00,21.87,21.9,21.85,21.88,40140.0,10.6825,10.6971,10.6727,10.6874,40140.0
2005-12-01 11:00:00,21.89,21.93,21.89,21.89,44460.0,10.6922,10.7118,10.6922,10.6922,44460.0
2005-12-01 11:30:00,21.91,21.91,21.87,21.87,20880.0,10.702,10.702,10.6825,10.6825,20880.0
2005-12-01 12:00:00,21.91,21.92,21.91,21.92,2880.0,10.702,10.7069,10.702,10.7069,2880.0
2005-12-01 12:30:00,21.92,21.94,21.92,21.94,13860.0,10.7069,10.7167,10.7069,10.7167,13860.0
2005-12-01 13:00:00,21.94,21.94,21.92,21.93,8820.0,10.7167,10.7167,10.7069,10.7118,8820.0
2005-12-01 13:30:00,21.93,21.94,21.92,21.94,29700.0,10.7118,10.7167,10.7069,10.7167,29700.0
2005-12-01 14:00:00,21.93,21.96,21.93,21.96,20700.0,10.7118,10.7264,10.7118,10.7264,20700.0
2005-12-01 14:30:00,21.96,21.96,21.93,21.94,21780.0,10.7264,10.7264,10.7118,10.7167,21780.0
2005-12-01 15:00:00,21.94,21.96,21.91,21.93,20520.0,10.7167,10.7264,10.702,10.7118,20520.0
2005-12-01 15:30:00,21.94,21.96,21.94,21.95,38340.0,10.7167,10.7264,10.7167,10.7216,38340.0
2005-12-02 09:30:00,22.07,22.07,21.96,21.96,86940.0,10.7802,10.7802,10.7264,10.7264,86940.0
2005-12-02 10:00:00,21.97,22.04,21.97,22.02,19260.0,10.7313,10.7655,10.7313,10.7557,19260.0
2005-12-02 10:30:00,22.03,22.08,22.03,22.04,38160.0,10.7606,10.785,10.7606,10.7655,38160.0
2005-12-02 11:00:00,22.02,22.13,22.01,22.13,60120.0,10.7557,10.8095,10.7509,10.8095,60120.0
2005-12-02 11:30:00,22.13,22.13,22.08,22.09,29880.0,10.8095,10.8095,10.785,10.7899,29880.0
2005-12-02 12:00:00,22.09,22.13,22.08,22.12,16920.0,10.7899,10.8095,10.785,10.8046,16920.0
2005-12-02 12:30:00,22.13,22.13,22.11,22.13,10620.0,10.8095,10.8095,10.7997,10.8095,10620.0
2005-12-02 13:00:00,22.12,22.14,22.11,22.14,10440.0,10.8046,10.8144,10.7997,10.8144,10440.0
2005-12-02 13:30:00,22.13,22.14,22.12,22.13,6300.0,10.8095,10.8144,10.8046,10.8095,6300.0
2005-12-02 14:00:00,22.13,22.15,22.12,22.15,15840.0,10.8095,10.8192,10.8046,10.8192,15840.0
2005-12-02 14:30:00,22.15,22.17,22.13,22.13,22320.0,10.8192,10.829,10.8095,10.8095,22320.0
2005-12-02 15:00:00,22.13,22.17,22.12,22.15,23760.0,10.8095,10.829,10.8046,10.8192,23760.0
2005-12-02 15:30:00,22.16,22.17,22.14,22.14,22140.0,10.8241,10.829,10.8144,10.8144,22140.0
2005-12-05 09:30:00,22.19,22.19,22.17,22.17,19440.0,10.8388,10.8388,10.829,10.829,19440.0
2005-12-05 10:00:00,22.17,22.18,22.14,22.15,20700.0,10.829,10.8339,10.8144,10.8192,20700.0
2005-12-05 10:30:00,22.14,22.14,22.08,22.11,30060.0,10.8144,10.8144,10.785,10.7997,30060.0
2005-12-05 11:00:00,22.11,22.14,22.11,22.12,29880.0,10.7997,10.8144,10.7997,10.8046,29880.0
2005-12-05 11:30:00,22.12,22.12,22.06,22.07,53640.0,10.8046,10.8046,10.7753,10.7802,53640.0
2005-12-05 12:00:00,22.07,22.09,22.06,22.07,22680.0,10.7802,10.7899,10.7753,10.7802,22680.0
2005-12-05 12:30:00,22.07,22.12,22.07,22.09,23400.0,10.7802,10.8046,10.7802,10.7899,23400.0
2005-12-05 13:00:00,22.1,22.11,22.06,22.08,13680.0,10.7948,10.7997,10.7753,10.785,13680.0
2005-12-05 13:30:00,22.11,22.14,22.07,22.08,17280.0,10.7997,10.8144,10.7802,10.785,17280.0
2005-12-05 14:00:00,22.08,22.13,22.08,22.09,21780.0,10.785,10.8095,10.785,10.7899,21780.0
2005-12-05 14:30:00,22.09,22.14,22.07,22.08,34920.0,10.7899,10.8144,10.7802,10.785,34920.0
2005-12-05 15:00:00,22.08,22.09,22.06,22.08,26280.0,10.785,10.7899,10.7753,10.785,26280.0
2005-12-05 15:30:00,22.08,22.13,22.08,22.09,37440.0,10.785,10.8095,10.785,10.7899,37440.0
2005-12-06 09:30:00,22.1,22.11,22.08,22.09,23400.0,10.7948,10.7997,10.785,10.7899,23400.0
2005-12-06 10:00:00,22.08,22.1,22.04,22.07,44820.0,10.785,10.7948,10.7655,10.7802,44820.0
2005-12-06 10:30:00,22.08,22.09,22.05,22.09,62100.0,10.785,10.7899,10.7704,10.7899,62100.0
2005-12-06 11:00:00,22.08,22.1,22.04,22.08,63540.0,10.785,10.7948,10.7655,10.785,63540.0
2005-12-06 11:30:00,22.08,22.09,22.06,22.07,27000.0,10.785,10.7899,10.7753,10.7802,27000.0
2005-12-06 12:00:00,22.07,22.12,22.06,22.11,13140.0,10.7802,10.8046,10.7753,10.7997,13140.0
2005-12-06 12:30:00,22.11,22.15,22.1,22.13,8100.0,10.7997,10.8192,10.7948,10.8095,8100.0
2005-12-06 13:00:00,22.13,22.13,22.11,22.12,5940.0,10.8095,10.8095,10.7997,10.8046,5940.0
2005-12-06 13:30:00,22.11,22.13,22.11,22.13,22500.0,10.7997,10.8095,10.7997,10.8095,22500.0
2005-12-06 14:00:00,22.13,22.14,22.08,22.12,34380.0,10.8095,10.8144,10.785,10.8046,34380.0
2005-12-06 14:30:00,22.13,22.14,22.11,22.12,30600.0,10.8095,10.8144,10.7997,10.8046,30600.0
2005-12-06 15:00:00,22.13,22.14,22.07,22.08,38340.0,10.8095,10.8144,10.7802,10.785,38340.0
2005-12-06 15:30:00,22.07,22.1,22.05,22.06,34380.0,10.7802,10.7948,10.7704,10.7753,34380.0
2005-12-07 09:30:00,22.25,22.27,22.21,22.22,78480.0,10.8681,10.8779,10.8485,10.8534,78480.0
2005-12-07 10:00:00,22.21,22.22,22.13,22.14,28440.0,10.8485,10.8534,10.8095,10.8144,28440.0
2005-12-07 10:30:00,22.13,22.19,22.11,22.11,43200.0,10.8095,10.8388,10.7997,10.7997,43200.0
2005-12-07 11:00:00,22.11,22.14,22.07,22.12,41580.0,10.7997,10.8144,10.7802,10.8046,41580.0
2005-12-07 11:30:00,22.12,22.14,22.09,22.12,28620.0,10.8046,10.8144,10.7899,10.8046,28620.0
2005-12-07 12:00:00,22.12,22.12,22.07,22.09,16920.0,10.8046,10.8046,10.7802,10.7899,16920.0
2005-12-07 12:30:00,22.09,22.12,22.07,22.12,11880.0,10.7899,10.8046,10.7802,10.8046,11880.0
2005-12-07 13:00:00,22.12,22.12,22.08,22.09,12780.0,10.8046,10.8046,10.785,10.7899,12780.0
2005-12-07 13:30:00,22.08,22.08,22.06,22.06,16380.0,10.785,10.785,10.7753,10.7753,16380.0
2005-12-07 14:00:00,22.06,22.06,22.04,22.06,10620.0,10.7753,10.7753,10.7655,10.7753,10620.0
2005-12-07 14:30:00,22.06,22.08,22.06,22.08,24660.0,10.7753,10.785,10.7753,10.785,24660.0
2005-12-07 15:00:00,22.06,22.06,22.05,22.06,27720.0,10.7753,10.7753,10.7704,10.7753,27720.0
2005-12-07 15:30:00,22.06,22.08,22.06,22.08,28620.0,10.7753,10.785,10.7753,10.785,28620.0
2005-12-08 09:30:00,22.12,22.12,22.04,22.04,41040.0,10.8046,10.8046,10.7655,10.7655,41040.0
2005-12-08 10:00:00,22.04,22.14,22.02,22.13,33840.0,10.7655,10.8144,10.7557,10.8095,33840.0
2005-12-08 10:30:00,22.14,22.17,22.14,22.17,23940.0,10.8144,10.829,10.8144,10.829,23940.0
2005-12-08 11:00:00,22.17,22.26,22.17,22.25,42300.0,10.829,10.873,10.829,10.8681,42300.0
2005-12-08 11:30:00,22.24,22.25,22.22,22.22,10620.0,10.8632,10.8681,10.8534,10.8534,10620.0
2005-12-08 12:00:00,22.22,22.24,22.19,22.2,40320.0,10.8534,10.8632,10.8388,10.8437,40320.0
2005-12-08 12:30:00,22.2,22.2,22.18,22.19,14760.0,10.8437,10.8437,10.8339,10.8388,14760.0
2005-12-08 13:00:00,22.19,22.21,22.16,22.21,14400.0,10.8388,10.8485,10.8241,10.8485,14400.0
2005-12-08 13:30:00,22.17,22.21,22.16,22.19,12960.0,10.829,10.8485,10.8241,10.8388,12960.0
2005-12-08 14:00:00,22.19,22.19,22.18,22.19,15300.0,10.8388,10.8388,10.8339,10.8388,15300.0
2005-12-08 14:30:00,22.19,22.2,22.14,22.16,27720.0,10.8388,10.8437,10.8144,10.8241,27720.0
2005-12-08 15:00:00,22.17,22.17,22.14,22.17,24300.0,10.829,10.829,10.8144,10.829,24300.0
2005-12-08 15:30:00,22.17,22.17,22.12,22.13,60120.0,10.829,10.829,10.8046,10.8095,60120.0
2005-12-09 09:30:00,22.16,22.2,22.12,22.18,21780.0,10.8241,10.8437,10.8046,10.8339,21780.0
2005-12-09 10:00:00,22.18,22.2,22.18,22.18,19620.0,10.8339,10.8437,10.8339,10.8339,19620.0
2005-12-09 10:30:00,22.18,22.21,22.18,22.19,19440.0,10.8339,10.8485,10.8339,10.8388,19440.0
2005-12-09 11:00:00,22.19,22.2,22.17,22.17,22680.0,10.8388,10.8437,10.829,10.829,22680.0
2005-12-09 11:30:00,22.16,22.17,22.15,22.16,4500.0,10.8241,10.829,10.8192,10.8241,4500.0
2005-12-09 12:00:00,22.11,22.15,22.1,22.13,18000.0,10.7997,10.8192,10.7948,10.8095,18000.0
2005-12-09 12:30:00,22.13,22.16,22.12,22.14,16020.0,10.8095,10.8241,10.8046,10.8144,16020.0
2005-12-09 13:00:00,22.16,22.18,22.13,22.14,8100.0,10.8241,10.8339,10.8095,10.8144,8100.0
2005-12-09 13:30:00,22.15,22.19,22.14,22.18,6840.0,10.8192,10.8388,10.8144,10.8339,6840.0
2005-12-09 14:00:00,22.16,22.2,22.15,22.19,10440.0,10.8241,10.8437,10.8192,10.8388,10440.0
2005-12-09 14:30:00,22.19,22.21,22.18,22.19,21060.0,10.8388,10.8485,10.8339,10.8388,21060.0
2005-12-09 15:00:00,22.19,22.21,22.18,22.21,19800.0,10.8388,10.8485,10.8339,10.8485,19800.0
2005-12-09 15:30:00,22.21,22.21,22.16,22.16,23760.0,10.8485,10.8485,10.8241,10.8241,23760.0
2005-12-12 09:30:00,22.39,22.43,22.39,22.41,40320.0,10.9365,10.956,10.9365,10.9462,40320.0
2005-12-12 10:00:00,22.41,22.41,22.38,22.38,2340.0,10.9462,10.9462,10.9316,10.9316,2340.0
2005-12-12 10:30:00,22.38,22.38,22.32,22.34,20160.0,10.9316,10.9316,10.9023,10.912,20160.0
2005-12-12 11:00:00,22.34,22.37,22.32,22.37,11700.0,10.912,10.9267,10.9023,10.9267,11700.0
2005-12-12 11:30:00,22.38,22.42,22.36,22.4,25380.0,10.9316,10.9511,10.9218,10.9414,25380.0
2005-12-12 12:00:00,22.36,22.39,22.36,22.36,11880.0,10.9218,10.9365,10.9218,10.9218,11880.0
2005-12-12 12:30:00,22.37,22.41,22.36,22.39,6840.0,10.9267,10.9462,10.9218,10.9365,6840.0
2005-12-12 13:00:00,22.37,22.39,22.37,22.38,7740.0,10.9267,10.9365,10.9267,10.9316,7740.0
2005-12-12 13:30:00,22.38,22.38,22.37,22.38,16740.0,10.9316,10.9316,10.9267,10.9316,16740.0
2005-12-12 14:00:00,22.38,22.38,22.36,22.38,9540.0,10.9316,10.9316,10.9218,10.9316,9540.0
2005-12-12 14:30:00,22.37,22.41,22.37,22.39,15660.0,10.9267,10.9462,10.9267,10.9365,15660.0
2005-12-12 15:00:00,22.39,22.41,22.37,22.4,22320.0,10.9365,10.9462,10.9267,10.9414,22320.0
2005-12-12 15:30:00,22.37,22.42,22.36,22.39,22140.0,10.9267,10.9511,10.9218,10.9365,22140.0
2005-12-13 09:30:00,22.56,22.58,22.56,22.58,41220.0,11.0195,11.0293,11.0195,11.0293,41220.0
2005-12-13 10:00:00,22.58,22.6,22.57,22.6,49860.0,11.0293,11.039,11.0244,11.039,49860.0
2005-12-13 10:30:00,22.6,22.64,22.59,22.62,27900.0,11.039,11.0586,11.0342,11.0488,27900.0
2005-12-13 11:00:00,22.61,22.64,22.6,22.63,16740.0,11.0439,11.0586,11.039,11.0537,16740.0
2005-12-13 11:30:00,22.63,22.64,22.53,22.53,9360.0,11.0537,11.0586,11.0049,11.0049,9360.0
2005-12-13 12:00:00,22.53,22.54,22.53,22.54,8460.0,11.0049,11.0097,11.0049,11.0097,8460.0
2005-12-13 12:30:00,22.56,22.56,22.53,22.56,5040.0,11.0195,11.0195,11.0049,11.0195,5040.0
2005-12-13 13:00:00,22.56,22.57,22.54,22.55,2880.0,11.0195,11.0244,11.0097,11.0146,2880.0
2005-12-13 13:30:00,22.55,22.61,22.55,22.61,7920.0,11.0146,11.0439,11.0146,11.0439,7920.0
2005-12-13 14:00:00,22.56,22.64,22.56,22.64,15120.0,11.0195,11.0586,11.0195,11.0586,15120.0
2005-12-13 14:30:00,22.64,22.66,22.63,22.65,30060.0,11.0586,11.0684,11.0537,11.0635,30060.0
2005-12-13 15:00:00,22.66,22.67,22.64,22.67,39960.0,11.0684,11.0732,11.0586,11.0732,39960.0
2005-12-13 15:30:00,22.66,22.68,22.65,22.68,98820.0,11.0684,11.0781,11.0635,11.0781,98820.0
2005-12-14 09:30:00,22.68,22.71,22.67,22.69,56700.0,11.0781,11.0928,11.0732,11.083,56700.0
2005-12-14 10:00:00,22.69,22.72,22.69,22.71,11700.0,11.083,11.0977,11.083,11.0928,11700.0
2005-12-14 10:30:00,22.71,22.76,22.71,22.73,39420.0,11.0928,11.1172,11.0928,11.1025,39420.0
2005-12-14 11:00:00,22.72,22.78,22.71,22.78,52380.0,11.0977,11.127,11.0928,11.127,52380.0
2005-12-14 11:30:00,22.77,22.8,22.76,22.77,30780.0,11.1221,11.1367,11.1172,11.1221,30780.0
2005-12-14 12:00:00,22.76,22.77,22.74,22.76,5760.0,11.1172,11.1221,11.1074,11.1172,5760.0
2005-12-14 12:30:00,22.74,22.74,22.72,22.74,8640.0,11.1074,11.1074,11.0977,11.1074,8640.0
2005-12-14 13:00:00,22.76,22.76,22.74,22.76,12780.0,11.1172,11.1172,11.1074,11.1172,12780.0
2005-12-14 13:30:00,22.76,22.78,22.74,22.77,14040.0,11.1172,11.127,11.1074,11.1221,14040.0
2005-12-14 14:00:00,22.77,22.77,22.74,22.76,20160.0,11.1221,11.1221,11.1074,11.1172,20160.0
2005-12-14 14:30:00,22.76,22.77,22.76,22.77,52560.0,11.1172,11.1221,11.1172,11.1221,52560.0
2005-12-14 15:00:00,22.76,22.77,22.76,22.76,28980.0,11.1172,11.1221,11.1172,11.1172,28980.0
2005-12-14 15:30:00,22.76,22.76,22.73,22.75,48060.0,11.1172,11.1172,11.1025,11.1123,48060.0
2005-12-15 09:30:00,22.76,22.76,22.69,22.69,22140.0,11.1172,11.1172,11.083,11.083,22140.0
2005-12-15 10:00:00,22.68,22.68,22.62,22.63,34020.0,11.0781,11.0781,11.0488,11.0537,34020.0
2005-12-15 10:30:00,22.63,22.64,22.61,22.62,22680.0,11.0537,11.0586,11.0439,11.0488,22680.0
2005-12-15 11:00:00,22.62,22.68,22.62,22.67,23040.0,11.0488,11.0781,11.0488,11.0732,23040.0
2005-12-15 11:30:00,22.66,22.66,22.6,22.61,16920.0,11.0684,11.0684,11.039,11.0439,16920.0
2005-12-15 12:00:00,22.59,22.64,22.59,22.64,7200.0,11.0342,11.0586,11.0342,11.0586,7200.0
2005-12-15 12:30:00,22.61,22.61,22.57,22.59,12240.0,11.0439,11.0439,11.0244,11.0342,12240.0
2005-12-15 13:00:00,22.59,22.59,22.57,22.57,13860.0,11.0342,11.0342,11.0244,11.0244,13860.0
2005-12-15 13:30:00,22.57,22.58,22.57,22.58,14400.0,11.0244,11.0293,11.0244,11.0293,14400.0
2005-12-15 14:00:00,22.58,22.58,22.57,22.58,8820.0,11.0293,11.0293,11.0244,11.0293,8820.0
2005-12-15 14:30:00,22.58,22.59,22.57,22.58,36540.0,11.0293,11.0342,11.0244,11.0293,36540.0
2005-12-15 15:00:00,22.59,22.61,22.58,22.61,56880.0,11.0342,11.0439,11.0293,11.0439,56880.0
2005-12-15 15:30:00,22.62,22.64,22.61,22.63,40680.0,11.0488,11.0586,11.0439,11.0537,40680.0
2005-12-16 09:30:00,22.92,22.93,22.92,22.93,64260.0,11.1954,11.2002,11.1954,11.2002,64260.0
2005-12-16 10:00:00,22.93,22.95,22.92,22.93,54540.0,11.2002,11.21,11.1954,11.2002,54540.0
2005-12-16 10:30:00,22.93,22.96,22.93,22.95,58140.0,11.2002,11.2149,11.2002,11.21,58140.0
2005-12-16 11:00:00,22.96,23.06,22.94,23.02,78120.0,11.2149,11.2637,11.2051,11.2442,78120.0
2005-12-16 11:30:00,22.99,22.99,22.93,22.93,9900.0,11.2295,11.2295,11.2002,11.2002,9900.0
2005-12-16 12:00:00,22.93,23.0,22.93,22.99,14580.0,11.2002,11.2344,11.2002,11.2295,14580.0
2005-12-16 12:30:00,22.96,22.99,22.96,22.98,4140.0,11.2149,11.2295,11.2149,11.2247,4140.0
2005-12-16 13:00:00,22.95,22.97,22.93,22.96,4320.0,11.21,11.2198,11.2002,11.2149,4320.0
2005-12-16 13:30:00,22.94,22.97,22.93,22.97,8460.0,11.2051,11.2198,11.2002,11.2198,8460.0
2005-12-16 14:00:00,22.93,22.98,22.93,22.96,8640.0,11.2002,11.2247,11.2002,11.2149,8640.0
2005-12-16 14:30:00,22.97,22.98,22.93,22.93,6120.0,11.2198,11.2247,11.2002,11.2002,6120.0
2005-12-16 15:00:00,22.94,22.97,22.91,22.97,26280.0,11.2051,11.2198,11.1905,11.2198,26280.0
2005-12-16 15:30:00,22.96,22.98,22.96,22.96,34560.0,11.2149,11.2247,11.2149,11.2149,34560.0
2005-12-19 09:30:00,22.48,22.48,22.41,22.42,62820.0,10.9804,10.9804,10.9462,10.9511,62820.0
2005-12-19 10:00:00,22.41,22.44,22.41,22.44,40320.0,10.9462,10.9609,10.9462,10.9609,40320.0
2005-12-19 10:30:00,22.43,22.51,22.43,22.49,27000.0,10.956,10.9951,10.956,10.9853,27000.0
2005-12-19 11:00:00,22.47,22.54,22.46,22.54,35820.0,10.9755,11.0097,10.9707,11.0097,35820.0
2005-12-19 11:30:00,22.54,22.59,22.5,22.59,42120.0,11.0097,11.0342,10.9902,11.0342,42120.0
2005-12-19 12:00:00,22.59,22.59,22.49,22.53,29880.0,11.0342,11.0342,10.9853,11.0049,29880.0
2005-12-19 12:30:00,22.52,22.58,22.48,22.53,17820.0,11.0,11.0293,10.9804,11.0049,17820.0
2005-12-19 13:00:00,22.53,22.54,22.51,22.54,31680.0,11.0049,11.0097,10.9951,11.0097,31680.0
2005-12-19 13:30:00,22.54,22.56,22.51,22.52,30420.0,11.0097,11.0195,10.9951,11.0,30420.0
2005-12-19 14:00:00,22.52,22.53,22.46,22.47,44460.0,11.0,11.0049,10.9707,10.9755,44460.0
2005-12-19 14:30:00,22.46,22.5,22.45,22.48,35280.0,10.9707,10.9902,10.9658,10.9804,35280.0
2005-12-19 15:00:00,22.48,22.52,22.47,22.47,53460.0,10.9804,11.0,10.9755,10.9755,53460.0
2005-12-19 15:30:00,22.47,22.48,22.46,22.47,68220.0,10.9755,10.9804,10.9707,10.9755,68220.0
2005-12-20 09:30:00,22.31,22.31,22.23,22.24,33840.0,10.8974,10.8974,10.8583,10.8632,33840.0
2005-12-20 10:00:00,22.24,22.24,22.16,22.19,21060.0,10.8632,10.8632,10.8241,10.8388,21060.0
2005-12-20 10:30:00,22.18,22.24,22.17,22.19,24660.0,10.8339,10.8632,10.829,10.8388,24660.0
2005-12-20 11:00:00,22.2,22.24,22.13,22.16,39960.0,10.8437,10.8632,10.8095,10.8241,39960.0
2005-12-20 11:30:00,22.17,22.22,22.11,22.14,42840.0,10.829,10.8534,10.7997,10.8144,42840.0
2005-12-20 12:00:00,22.14,22.19,22.11,22.19,48960.0,10.8144,10.8388,10.7997,10.8388,48960.0
2005-12-20 12:30:00,22.19,22.22,22.14,22.16,21420.0,10.8388,10.8534,10.8144,10.8241,21420.0
2005-12-20 13:00:00,22.17,22.2,22.17,22.19,19080.0,10.829,10.8437,10.829,10.8388,19080.0
2005-12-20 13:30:00,22.18,22.19,22.14,22.16,34200.0,10.8339,10.8388,10.8144,10.8241,34200.0
2005-12-20 14:00:00,22.16,22.17,22.15,22.16,16560.0,10.8241,10.829,10.8192,10.8241,16560.0
2005-12-20 14:30:00,22.16,22.21,22.16,22.18,23580.0,10.8241,10.8485,10.8241,10.8339,23580.0
2005-12-20 15:00:00,22.18,22.18,22.14,22.16,46080.0,10.8339,10.8339,10.8144,10.8241,46080.0
2005-12-20 15:30:00,22.16,22.18,22.11,22.16,67680.0,10.8241,10.8339,10.7997,10.8241,67680.0
2005-12-21 09:30:00,22.22,22.22,22.17,22.17,20520.0,10.8534,10.8534,10.829,10.829,20520.0
2005-12-21 10:00:00,22.18,22.22,22.18,22.22,22500.0,10.8339,10.8534,10.8339,10.8534,22500.0
2005-12-21 10:30:00,22.22,22.27,22.2,22.23,68400.0,10.8534,10.8779,10.8437,10.8583,68400.0
2005-12-21 11:00:00,22.23,22.28,22.21,22.27,32760.0,10.8583,10.8827,10.8485,10.8779,32760.0
2005-12-21 11:30:00,22.27,22.28,22.21,22.23,23940.0,10.8779,10.8827,10.8485,10.8583,23940.0
2005-12-21 12:00:00,22.24,22.3,22.24,22.29,22680.0,10.8632,10.8925,10.8632,10.8876,22680.0
2005-12-21 12:30:00,22.28,22.29,22.24,22.24,19260.0,10.8827,10.8876,10.8632,10.8632,19260.0
2005-12-21 13:00:00,22.25,22.29,22.25,22.26,5580.0,10.8681,10.8876,10.8681,10.873,5580.0
2005-12-21 13:30:00,22.27,22.27,22.21,22.27,18360.0,10.8779,10.8779,10.8485,10.8779,18360.0
2005-12-21 14:00:00,22.24,22.27,22.22,22.27,18180.0,10.8632,10.8779,10.8534,10.8779,18180.0
2005-12-21 14:30:00,22.27,22.27,22.25,22.25,13140.0,10.8779,10.8779,10.8681,10.8681,13140.0
2005-12-21 15:00:00,22.26,22.26,22.19,22.25,19980.0,10.873,10.873,10.8388,10.8681,19980.0
2005-12-21 15:30:00,22.25,22.27,22.24,22.27,32580.0,10.8681,10.8779,10.8632,10.8779,32580.0
2005-12-22 09:30:00,22.24,22.26,22.21,22.23,34560.0,10.8632,10.873,10.8485,10.8583,34560.0
2005-12-22 10:00:00,22.23,22.27,22.23,22.26,28440.0,10.8583,10.8779,10.8583,10.873,28440.0
2005-12-22 10:30:00,22.26,22.26,22.22,22.23,19800.0,10.873,10.873,10.8534,10.8583,19800.0
2005-12-22 11:00:00,22.22,22.28,22.21,22.28,23040.0,10.8534,10.8827,10.8485,10.8827,23040.0
2005-12-22 11:30:00,22.28,22.29,22.21,22.25,22500.0,10.8827,10.8876,10.8485,10.8681,22500.0
2005-12-22 12:00:00,22.25,22.26,22.22,22.22,15660.0,10.8681,10.873,10.8534,10.8534,15660.0
2005-12-22 12:30:00,22.23,22.24,22.19,22.23,10980.0,10.8583,10.8632,10.8388,10.8583,10980.0
2005-12-22 13:00:00,22.23,22.23,22.21,22.23,4140.0,10.8583,10.8583,10.8485,10.8583,4140.0
2005-12-22 13:30:00,22.22,22.25,22.21,22.22,9360.0,10.8534,10.8681,10.8485,10.8534,9360.0
2005-12-22 14:00:00,22.25,22.26,22.23,22.24,21960.0,10.8681,10.873,10.8583,10.8632,21960.0
2005-12-22 14:30:00,22.24,22.25,22.22,22.23,25560.0,10.8632,10.8681,10.8534,10.8583,25560.0
2005-12-22 15:00:00,22.23,22.27,22.22,22.23,25920.0,10.8583,10.8779,10.8534,10.8583,25920.0
2005-12-22 15:30:00,22.23,22.27,22.23,22.26,21240.0,10.8583,10.8779,10.8583,10.873,21240.0
2005-12-23 09:30:00,22.16,22.26,22.16,22.21,14940.0,10.8241,10.873,10.8241,10.8485,14940.0
2005-12-23 10:00:00,22.22,22.26,22.2,22.25,5940.0,10.8534,10.873,10.8437,10.8681,5940.0
2005-12-23 10:30:00,22.25,22.3,22.22,22.29,7200.0,10.8681,10.8925,10.8534,10.8876,7200.0
2005-12-23 11:00:00,22.29,22.32,22.25,22.31,8640.0,10.8876,10.9023,10.8681,10.8974,8640.0
2005-12-23 11:30:00,22.29,22.33,22.28,22.32,7020.0,10.8876,10.9072,10.8827,10.9023,7020.0
2005-12-23 12:00:00,22.32,22.34,22.27,22.33,22140.0,10.9023,10.912,10.8779,10.9072,22140.0
2005-12-23 12:30:00,22.33,22.34,22.32,22.34,15840.0,10.9072,10.912,10.9023,10.912,15840.0
2005-12-23 13:00:00,22.34,22.37,22.31,22.34,24120.0,10.912,10.9267,10.8974,10.912,24120.0
2005-12-23 13:30:00,22.35,22.35,22.31,22.33,5220.0,10.9169,10.9169,10.8974,10.9072,5220.0
2005-12-23 14:00:00,22.33,22.33,22.29,22.29,15300.0,10.9072,10.9072,10.8876,10.8876,15300.0
2005-12-23 14:30:00,22.29,22.3,22.28,22.29,9540.0,10.8876,10.8925,10.8827,10.8876,9540.0
2005-12-23 15:00:00,22.29,22.31,22.28,22.31,10980.0,10.8876,10.8974,10.8827,10.8974,10980.0
2005-12-23 15:30:00,22.28,22.32,22.28,22.32,10080.0,10.8827,10.9023,10.8827,10.9023,10080.0
2005-12-27 09:30:00,22.34,22.34,22.28,22.33,8100.0,10.912,10.912,10.8827,10.9072,8100.0
2005-12-27 10:00:00,22.33,22.38,22.29,22.34,33840.0,10.9072,10.9316,10.8876,10.912,33840.0
2005-12-27 10:30:00,22.35,22.41,22.35,22.39,34920.0,10.9169,10.9462,10.9169,10.9365,34920.0
2005-12-27 11:00:00,22.39,22.4,22.35,22.38,9000.0,10.9365,10.9414,10.9169,10.9316,9000.0
2005-12-27 11:30:00,22.33,22.33,22.2,22.21,10620.0,10.9072,10.9072,10.8437,10.8485,10620.0
2005-12-27 12:00:00,22.22,22.32,22.22,22.29,20520.0,10.8534,10.9023,10.8534,10.8876,20520.0
2005-12-27 12:30:00,22.25,22.29,22.23,22.24,6840.0,10.8681,10.8876,10.8583,10.8632,6840.0
2005-12-27 13:00:00,22.25,22.27,22.18,22.21,7560.0,10.8681,10.8779,10.8339,10.8485,7560.0
2005-12-27 13:30:00,22.22,22.27,22.22,22.26,17640.0,10.8534,10.8779,10.8534,10.873,17640.0
2005-12-27 14:00:00,22.24,22.26,22.24,22.24,7020.0,10.8632,10.873,10.8632,10.8632,7020.0
2005-12-27 14:30:00,22.25,22.27,22.22,22.22,30960.0,10.8681,10.8779,10.8534,10.8534,30960.0
2005-12-27 15:00:00,22.21,22.24,22.21,22.23,9000.0,10.8485,10.8632,10.8485,10.8583,9000.0
2005-12-27 15:30:00,22.23,22.26,22.2,22.26,37260.0,10.8583,10.873,10.8437,10.873,37260.0
2005-12-28 09:30:00,22.44,22.47,22.41,22.43,57600.0,10.9609,10.9755,10.9462,10.956,57600.0
2005-12-28 10:00:00,22.43,22.43,22.4,22.43,38700.0,10.956,10.956,10.9414,10.956,38700.0
2005-12-28 10:30:00,22.42,22.43,22.34,22.34,15120.0,10.9511,10.956,10.912,10.912,15120.0
2005-12-28 11:00:00,22.34,22.36,22.31,22.32,24660.0,10.912,10.9218,10.8974,10.9023,24660.0
2005-12-28 11:30:00,22.32,22.41,22.3,22.33,21240.0,10.9023,10.9462,10.8925,10.9072,21240.0
2005-12-28 12:00:00,22.33,22.33,22.26,22.27,11700.0,10.9072,10.9072,10.873,10.8779,11700.0
2005-12-28 12:30:00,22.28,22.28,22.22,22.23,26460.0,10.8827,10.8827,10.8534,10.8583,26460.0
2005-12-28 13:00:00,22.25,22.32,22.24,22.26,19620.0,10.8681,10.9023,10.8632,10.873,19620.0
2005-12-28 13:30:00,22.26,22.29,22.26,22.28,8280.0,10.873,10.8876,10.873,10.8827,8280.0
2005-12-28 14:00:00,22.28,22.29,22.27,22.28,10260.0,10.8827,10.8876,10.8779,10.8827,10260.0
2005-12-28 14:30:00,22.28,22.29,22.23,22.26,23040.0,10.8827,10.8876,10.8583,10.873,23040.0
2005-12-28 15:00:00,22.25,22.29,22.23,22.28,26820.0,10.8681,10.8876,10.8583,10.8827,26820.0
2005-12-28 15:30:00,22.27,22.31,22.26,22.31,24660.0,10.8779,10.8974,10.873,10.8974,24660.0
2005-12-29 09:30:00,22.28,22.28,22.22,22.24,19260.0,10.8827,10.8827,10.8534,10.8632,19260.0
2005-12-29 10:00:00,22.24,22.26,22.23,22.24,97560.0,10.8632,10.873,10.8583,10.8632,97560.0
2005-12-29 10:30:00,22.26,22.34,22.24,22.33,41220.0,10.873,10.912,10.8632,10.9072,41220.0
2005-12-29 11:00:00,22.33,22.33,22.3,22.32,26100.0,10.9072,10.9072,10.8925,10.9023,26100.0
2005-12-29 11:30:00,22.32,22.37,22.32,22.36,11340.0,10.9023,10.9267,10.9023,10.9218,11340.0
2005-12-29 12:00:00,22.36,22.36,22.33,22.36,10440.0,10.9218,10.9218,10.9072,10.9218,10440.0
2005-12-29 12:30:00,22.34,22.35,22.32,22.33,7920.0,10.912,10.9169,10.9023,10.9072,7920.0
2005-12-29 13:00:00,22.34,22.35,22.32,22.33,25020.0,10.912,10.9169,10.9023,10.9072,25020.0
2005-12-29 13:30:00,22.33,22.34,22.31,22.34,21060.0,10.9072,10.912,10.8974,10.912,21060.0
2005-12-29 14:00:00,22.34,22.34,22.31,22.32,13140.0,10.912,10.912,10.8974,10.9023,13140.0
2005-12-29 14:30:00,22.33,22.36,22.31,22.32,27720.0,10.9072,10.9218,10.8974,10.9023,27720.0
2005-12-29 15:00:00,22.32,22.33,22.3,22.31,30060.0,10.9023,10.9072,10.8925,10.8974,30060.0
2005-12-29 15:30:00,22.31,22.32,22.29,22.29,19260.0,10.8974,10.9023,10.8876,10.8876,19260.0
2005-12-30 09:30:00,22.11,22.11,22.03,22.1,45000.0,10.7997,10.7997,10.7606,10.7948,45000.0
2005-12-30 10:00:00,22.08,22.09,22.04,22.09,36000.0,10.785,10.7899,10.7655,10.7899,36000.0
2005-12-30 10:30:00,22.08,22.12,22.08,22.12,18900.0,10.785,10.8046,10.785,10.8046,18900.0
2005-12-30 11:00:00,22.11,22.14,22.1,22.14,8640.0,10.7997,10.8144,10.7948,10.8144,8640.0
2005-12-30 11:30:00,22.14,22.27,22.14,22.19,42840.0,10.8144,10.8779,10.8144,10.8388,42840.0
2005-12-30 12:00:00,22.19,22.24,22.19,22.23,17100.0,10.8388,10.8632,10.8388,10.8583,17100.0
2005-12-30 12:30:00,22.23,22.26,22.19,22.24,24840.0,10.8583,10.873,10.8388,10.8632,24840.0
2005-12-30 13:00:00,22.24,22.25,22.21,22.24,21060.0,10.8632,10.8681,10.8485,10.8632,21060.0
2005-12-30 13:30:00,22.24,22.24,22.16,22.21,30600.0,10.8632,10.8632,10.8241,10.8485,30600.0
2005-12-30 14:00:00,22.22,22.3,22.22,22.28,30600.0,10.8534,10.8925,10.8534,10.8827,30600.0
2005-12-30 14:30:00,22.28,22.28,22.27,22.27,27180.0,10.8827,10.8827,10.8779,10.8779,27180.0
2005-12-30 15:00:00,22.28,22.28,22.23,22.24,28620.0,10.8827,10.8827,10.8583,10.8632,28620.0
2005-12-30 15:30:00,22.23,22.3,22.23,22.28,48960.0,10.8583,10.8925,10.8583,10.8827,48960.0
2006-01-03 09:30:00,22.48,22.55,22.47,22.53,147240.0,10.9804,11.0146,10.9755,11.0049,147240.0
2006-01-03 10:00:00,22.53,22.55,22.49,22.52,420300.0,11.0049,11.0146,10.9853,11.0,420300.0
2006-01-03 10:30:00,22.52,22.52,22.44,22.49,87660.0,11.0,11.0,10.9609,10.9853,87660.0
2006-01-03 11:00:00,22.49,22.59,22.46,22.57,57780.0,10.9853,11.0342,10.9707,11.0244,57780.0
2006-01-03 11:30:00,22.56,22.59,22.55,22.57,26100.0,11.0195,11.0342,11.0146,11.0244,26100.0
2006-01-03 12:00:00,22.57,22.62,22.57,22.58,39420.0,11.0244,11.0488,11.0244,11.0293,39420.0
2006-01-03 12:30:00,22.57,22.59,22.57,22.58,32220.0,11.0244,11.0342,11.0244,11.0293,32220.0
2006-01-03 13:00:00,22.58,22.58,22.57,22.57,31680.0,11.0293,11.0293,11.0244,11.0244,31680.0
2006-01-03 13:30:00,22.57,22.58,22.56,22.57,31320.0,11.0244,11.0293,11.0195,11.0244,31320.0
2006-01-03 14:00:00,22.57,22.65,22.55,22.63,70380.0,11.0244,11.0635,11.0146,11.0537,70380.0
2006-01-03 14:30:00,22.62,22.66,22.6,22.63,143460.0,11.0488,11.0684,11.039,11.0537,143460.0
2006-01-03 15:00:00,22.63,22.68,22.62,22.67,90720.0,11.0537,11.0781,11.0488,11.0732,90720.0
2006-01-03 15:30:00,22.67,22.72,22.65,22.72,88380.0,11.0732,11.0977,11.0635,11.0977,88380.0
2006-01-04 09:30:00,22.59,22.6,22.56,22.58,28980.0,11.0342,11.039,11.0195,11.0293,28980.0
2006-01-04 10:00:00,22.57,22.58,22.53,22.53,19800.0,11.0244,11.0293,11.0049,11.0049,19800.0
2006-01-04 10:30:00,22.52,22.54,22.52,22.53,13860.0,11.0,11.0097,11.0,11.0049,13860.0
2006-01-04 11:00:00,22.53,22.6,22.52,22.56,25920.0,11.0049,11.039,11.0,11.0195,25920.0
2006-01-04 11:30:00,22.54,22.61,22.54,22.59,14040.0,11.0097,11.0439,11.0097,11.0342,14040.0
2006-01-04 12:00:00,22.59,22.63,22.57,22.6,15840.0,11.0342,11.0537,11.0244,11.039,15840.0
2006-01-04 12:30:00,22.61,22.61,22.56,22.59,10800.0,11.0439,11.0439,11.0195,11.0342,10800.0
2006-01-04 13:00:00,22.59,22.61,22.59,22.59,9000.0,11.0342,11.0439,11.0342,11.0342,9000.0
2006-01-04 13:30:00,22.59,22.61,22.54,22.59,27000.0,11.0342,11.0439,11.0097,11.0342,27000.0
2006-01-04 14:00:00,22.58,22.59,22.56,22.57,19800.0,11.0293,11.0342,11.0195,11.0244,19800.0
2006-01-04 14:30:00,22.58,22.61,22.57,22.59,59400.0,11.0293,11.0439,11.0244,11.0342,59400.0
2006-01-04 15:00:00,22.58,22.6,22.58,22.6,30780.0,11.0293,11.039,11.0293,11.039,30780.0
2006-01-04 15:30:00,22.6,22.61,22.58,22.58,29520.0,11.039,11.0439,11.0293,11.0293,29520.0
2006-01-05 09:30:00,22.47,22.47,22.43,22.43,43200.0,10.9755,10.9755,10.956,10.956,43200.0
2006-01-05 10:00:00,22.43,22.51,22.43,22.49,35820.0,10.956,10.9951,10.956,10.9853,35820.0
2006-01-05 10:30:00,22.49,22.49,22.42,22.45,56700.0,10.9853,10.9853,10.9511,10.9658,56700.0
2006-01-05 11:00:00,22.45,22.47,22.44,22.45,36900.0,10.9658,10.9755,10.9609,10.9658,36900.0
2006-01-05 11:30:00,22.46,22.52,22.46,22.52,40860.0,10.9707,11.0,10.9707,11.0,40860.0
2006-01-05 12:00:00,22.52,22.55,22.52,22.54,17100.0,11.0,11.0146,11.0,11.0097,17100.0
2006-01-05 12:30:00,22.54,22.56,22.51,22.51,7740.0,11.0097,11.0195,10.9951,10.9951,7740.0
2006-01-05 13:00:00,22.52,22.53,22.49,22.51,17820.0,11.0,11.0049,10.9853,10.9951,17820.0
2006-01-05 13:30:00,22.5,22.51,22.5,22.5,7380.0,10.9902,10.9951,10.9902,10.9902,7380.0
2006-01-05 14:00:00,22.49,22.52,22.49,22.49,14040.0,10.9853,11.0,10.9853,10.9853,14040.0
2006-01-05 14:30:00,22.51,22.56,22.51,22.52,27540.0,10.9951,11.0195,10.9951,11.0,27540.0
2006-01-05 15:00:00,22.52,22.54,22.49,22.49,29520.0,11.0,11.0097,10.9853,10.9853,29520.0
2006-01-05 15:30:00,22.5,22.52,22.49,22.5,99000.0,10.9902,11.0,10.9853,10.9902,99000.0
2006-01-06 09:30:00,22.71,22.76,22.69,22.74,61740.0,11.0928,11.1172,11.083,11.1074,61740.0
2006-01-06 10:00:00,22.75,22.76,22.73,22.75,28620.0,11.1123,11.1172,11.1025,11.1123,28620.0
2006-01-06 10:30:00,22.74,22.76,22.72,22.72,36000.0,11.1074,11.1172,11.0977,11.0977,36000.0
2006-01-06 11:00:00,22.73,22.73,22.69,22.71,72360.0,11.1025,11.1025,11.083,11.0928,72360.0
2006-01-06 11:30:00,22.72,22.78,22.7,22.77,31140.0,11.0977,11.127,11.0879,11.1221,31140.0
2006-01-06 12:00:00,22.77,22.78,22.76,22.78,19260.0,11.1221,11.127,11.1172,11.127,19260.0
2006-01-06 12:30:00,22.79,22.79,22.76,22.77,12960.0,11.1319,11.1319,11.1172,11.1221,12960.0
2006-01-06 13:00:00,22.77,22.77,22.74,22.76,14580.0,11.1221,11.1221,11.1074,11.1172,14580.0
2006-01-06 13:30:00,22.77,22.79,22.76,22.78,29700.0,11.1221,11.1319,11.1172,11.127,29700.0
2006-01-06 14:00:00,22.77,22.81,22.77,22.79,15480.0,11.1221,11.1416,11.1221,11.1319,15480.0
2006-01-06 14:30:00,22.8,22.81,22.8,22.81,22860.0,11.1367,11.1416,11.1367,11.1416,22860.0
2006-01-06 15:00:00,22.81,22.82,22.81,22.82,19440.0,11.1416,11.1465,11.1416,11.1465,19440.0
2006-01-06 15:30:00,22.82,22.82,22.79,22.82,43200.0,11.1465,11.1465,11.1319,11.1465,43200.0
2006-01-09 09:30:00,22.71,22.71,22.66,22.66,42660.0,11.0928,11.0928,11.0684,11.0684,42660.0
2006-01-09 10:00:00,22.67,22.73,22.64,22.73,41760.0,11.0732,11.1025,11.0586,11.1025,41760.0
2006-01-09 10:30:00,22.72,22.72,22.64,22.66,16560.0,11.0977,11.0977,11.0586,11.0684,16560.0
2006-01-09 11:00:00,22.66,22.67,22.62,22.65,33840.0,11.0684,11.0732,11.0488,11.0635,33840.0
2006-01-09 11:30:00,22.65,22.72,22.64,22.67,21600.0,11.0635,11.0977,11.0586,11.0732,21600.0
2006-01-09 12:00:00,22.67,22.67,22.64,22.64,27720.0,11.0732,11.0732,11.0586,11.0586,27720.0
2006-01-09 12:30:00,22.65,22.72,22.65,22.72,19080.0,11.0635,11.0977,11.0635,11.0977,19080.0
2006-01-09 13:00:00,22.72,22.72,22.68,22.7,3960.0,11.0977,11.0977,11.0781,11.0879,3960.0
2006-01-09 13:30:00,22.7,22.71,22.7,22.71,5580.0,11.0879,11.0928,11.0879,11.0928,5580.0
2006-01-09 14:00:00,22.71,22.74,22.71,22.74,22500.0,11.0928,11.1074,11.0928,11.1074,22500.0
2006-01-09 14:30:00,22.74,22.74,22.69,22.69,9540.0,11.1074,11.1074,11.083,11.083,9540.0
2006-01-09 15:00:00,22.7,22.71,22.68,22.69,32940.0,11.0879,11.0928,11.0781,11.083,32940.0
2006-01-09 15:30:00,22.69,22.72,22.69,22.71,31860.0,11.083,11.0977,11.083,11.0928,31860.0
2006-01-10 09:30:00,22.69,22.78,22.69,22.78,26640.0,11.083,11.127,11.083,11.127,26640.0
2006-01-10 10:00:00,22.77,22.83,22.77,22.83,39960.0,11.1221,11.1514,11.1221,11.1514,39960.0
2006-01-10 10:30:00,22.84,22.88,22.83,22.84,55800.0,11.1563,11.1758,11.1514,11.1563,55800.0
2006-01-10 11:00:00,22.83,22.84,22.76,22.83,53640.0,11.1514,11.1563,11.1172,11.1514,53640.0
2006-01-10 11:30:00,22.83,22.87,22.81,22.81,37980.0,11.1514,11.1709,11.1416,11.1416,37980.0
2006-01-10 12:00:00,22.83,22.85,22.82,22.84,46980.0,11.1514,11.1612,11.1465,11.1563,46980.0
2006-01-10 12:30:00,22.84,22.85,22.84,22.84,23760.0,11.1563,11.1612,11.1563,11.1563,23760.0
2006-01-10 13:00:00,22.84,22.86,22.84,22.86,8820.0,11.1563,11.166,11.1563,11.166,8820.0
2006-01-10 13:30:00,22.87,22.88,22.87,22.88,11700.0,11.1709,11.1758,11.1709,11.1758,11700.0
2006-01-10 14:00:00,22.87,22.87,22.85,22.86,8100.0,11.1709,11.1709,11.1612,11.166,8100.0
2006-01-10 14:30:00,22.84,22.85,22.84,22.84,14580.0,11.1563,11.1612,11.1563,11.1563,14580.0
2006-01-10 15:00:00,22.84,22.85,22.84,22.84,21600.0,11.1563,11.1612,11.1563,11.1563,21600.0
2006-01-10 15:30:00,22.84,22.88,22.84,22.88,34200.0,11.1563,11.1758,11.1563,11.1758,34200.0
2006-01-11 09:30:00,23.02,23.07,23.02,23.06,34200.0,11.2442,11.2686,11.2442,11.2637,34200.0
2006-01-11 10:00:00,23.06,23.12,23.05,23.11,75960.0,11.2637,11.293,11.2588,11.2882,75960.0
2006-01-11 10:30:00,23.13,23.13,23.08,23.08,15660.0,11.2979,11.2979,11.2735,11.2735,15660.0
2006-01-11 11:00:00,23.06,23.18,23.06,23.18,46980.0,11.2637,11.3223,11.2637,11.3223,46980.0
2006-01-11 11:30:00,23.18,23.2,23.13,23.19,51480.0,11.3223,11.3321,11.2979,11.3272,51480.0
2006-01-11 12:00:00,23.19,23.22,23.17,23.2,16560.0,11.3272,11.3419,11.3175,11.3321,16560.0
2006-01-11 12:30:00,23.19,23.2,23.18,23.19,34560.0,11.3272,11.3321,11.3223,11.3272,34560.0
2006-01-11 13:00:00,23.19,23.19,23.14,23.17,20520.0,11.3272,11.3272,11.3028,11.3175,20520.0
2006-01-11 13:30:00,23.17,23.21,23.11,23.18,16020.0,11.3175,11.337,11.2882,11.3223,16020.0
2006-01-11 14:00:00,23.18,23.19,23.16,23.17,15120.0,11.3223,11.3272,11.3126,11.3175,15120.0
2006-01-11 14:30:00,23.18,23.25,23.17,23.2,34020.0,11.3223,11.3565,11.3175,11.3321,34020.0
2006-01-11 15:00:00,23.25,23.26,23.19,23.25,102240.0,11.3565,11.3614,11.3272,11.3565,102240.0
2006-01-11 15:30:00,23.25,23.26,23.23,23.26,38880.0,11.3565,11.3614,11.3468,11.3614,38880.0
2006-01-12 09:30:00,23.18,23.22,23.18,23.21,44100.0,11.3223,11.3419,11.3223,11.337,44100.0
2006-01-12 10:00:00,23.2,23.2,23.09,23.17,60660.0,11.3321,11.3321,11.2784,11.3175,60660.0
2006-01-12 10:30:00,23.17,23.19,23.15,23.17,34560.0,11.3175,11.3272,11.3077,11.3175,34560.0
2006-01-12 11:00:00,23.17,23.17,23.11,23.17,91800.0,11.3175,11.3175,11.2882,11.3175,91800.0
2006-01-12 11:30:00,23.17,23.22,23.17,23.19,44460.0,11.3175,11.3419,11.3175,11.3272,44460.0
2006-01-12 12:00:00,23.17,23.22,23.16,23.22,106200.0,11.3175,11.3419,11.3126,11.3419,106200.0
2006-01-12 12:30:00,23.22,23.23,23.2,23.23,62640.0,11.3419,11.3468,11.3321,11.3468,62640.0
2006-01-12 13:00:00,23.23,23.23,23.21,23.21,40680.0,11.3468,11.3468,11.337,11.337,40680.0
2006-01-12 13:30:00,23.21,23.22,23.19,23.22,55620.0,11.337,11.3419,11.3272,11.3419,55620.0
2006-01-12 14:00:00,23.17,23.22,23.17,23.2,119700.0,11.3175,11.3419,11.3175,11.3321,119700.0
2006-01-12 14:30:00,23.2,23.22,23.19,23.21,126180.0,11.3321,11.3419,11.3272,11.337,126180.0
2006-01-12 15:00:00,23.21,23.22,23.2,23.21,139320.0,11.337,11.3419,11.3321,11.337,139320.0
2006-01-12 15:30:00,23.21,23.23,23.21,23.22,51840.0,11.337,11.3468,11.337,11.3419,51840.0
2006-01-13 09:30:00,23.07,23.15,23.07,23.12,59940.0,11.2686,11.3077,11.2686,11.293,59940.0
2006-01-13 10:00:00,23.11,23.12,23.06,23.07,7560.0,11.2882,11.293,11.2637,11.2686,7560.0
2006-01-13 10:30:00,23.07,23.08,23.02,23.03,20160.0,11.2686,11.2735,11.2442,11.2491,20160.0
2006-01-13 11:00:00,23.03,23.06,23.0,23.06,38880.0,11.2491,11.2637,11.2344,11.2637,38880.0
2006-01-13 11:30:00,23.06,23.07,23.01,23.01,11520.0,11.2637,11.2686,11.2393,11.2393,11520.0
2006-01-13 12:00:00,23.02,23.08,23.0,23.07,20520.0,11.2442,11.2735,11.2344,11.2686,20520.0
2006-01-13 12:30:00,23.06,23.12,23.04,23.06,12780.0,11.2637,11.293,11.254,11.2637,12780.0
2006-01-13 13:00:00,23.06,23.07,23.05,23.07,12600.0,11.2637,11.2686,11.2588,11.2686,12600.0
2006-01-13 13:30:00,23.07,23.08,23.06,23.08,10980.0,11.2686,11.2735,11.2637,11.2735,10980.0
2006-01-13 14:00:00,23.08,23.08,23.02,23.07,50760.0,11.2735,11.2735,11.2442,11.2686,50760.0
2006-01-13 14:30:00,23.07,23.1,23.06,23.1,16380.0,11.2686,11.2833,11.2637,11.2833,16380.0
2006-01-13 15:00:00,23.09,23.13,23.07,23.08,27180.0,11.2784,11.2979,11.2686,11.2735,27180.0
2006-01-13 15:30:00,23.08,23.12,23.08,23.12,33480.0,11.2735,11.293,11.2735,11.293,33480.0
2006-01-17 09:30:00,22.82,22.89,22.82,22.87,50040.0,11.1465,11.1807,11.1465,11.1709,50040.0
2006-01-17 10:00:00,22.89,22.9,22.84,22.89,29700.0,11.1807,11.1856,11.1563,11.1807,29700.0
2006-01-17 10:30:00,22.89,22.91,22.86,22.88,25560.0,11.1807,11.1905,11.166,11.1758,25560.0
2006-01-17 11:00:00,22.89,22.97,22.89,22.93,43200.0,11.1807,11.2198,11.1807,11.2002,43200.0
2006-01-17 11:30:00,22.96,22.96,22.83,22.83,8640.0,11.2149,11.2149,11.1514,11.1514,8640.0
2006-01-17 12:00:00,22.86,22.89,22.86,22.87,9900.0,11.166,11.1807,11.166,11.1709,9900.0
2006-01-17 12:30:00,22.87,22.87,22.85,22.85,16380.0,11.1709,11.1709,11.1612,11.1612,16380.0
2006-01-17 13:00:00,22.86,22.88,22.83,22.88,14220.0,11.166,11.1758,11.1514,11.1758,14220.0
2006-01-17 13:30:00,22.85,22.89,22.85,22.89,7560.0,11.1612,11.1807,11.1612,11.1807,7560.0
2006-01-17 14:00:00,22.89,22.89,22.85,22.87,16740.0,11.1807,11.1807,11.1612,11.1709,16740.0
2006-01-17 14:30:00,22.88,22.94,22.88,22.94,52920.0,11.1758,11.2051,11.1758,11.2051,52920.0
2006-01-17 15:00:00,22.94,22.97,22.93,22.97,43380.0,11.2051,11.2198,11.2002,11.2198,43380.0
2006-01-17 15:30:00,22.97,22.98,22.93,22.97,48420.0,11.2198,11.2247,11.2002,11.2198,48420.0
2006-01-18 09:30:00,22.91,22.96,22.9,22.9,49320.0,11.1905,11.2149,11.1856,11.1856,49320.0
2006-01-18 10:00:00,22.91,22.94,22.84,22.9,53460.0,11.1905,11.2051,11.1563,11.1856,53460.0
2006-01-18 10:30:00,22.9,22.91,22.84,22.85,39060.0,11.1856,11.1905,11.1563,11.1612,39060.0
2006-01-18 11:00:00,22.86,22.86,22.77,22.8,25740.0,11.166,11.166,11.1221,11.1367,25740.0
2006-01-18 11:30:00,22.79,22.8,22.7,22.79,27900.0,11.1319,11.1367,11.0879,11.1319,27900.0
2006-01-18 12:00:00,22.78,22.78,22.71,22.77,16560.0,11.127,11.127,11.0928,11.1221,16560.0
2006-01-18 12:30:00,22.77,22.78,22.69,22.78,24120.0,11.1221,11.127,11.083,11.127,24120.0
2006-01-18 13:00:00,22.77,22.77,22.73,22.75,15840.0,11.1221,11.1221,11.1025,11.1123,15840.0
2006-01-18 13:30:00,22.74,22.76,22.73,22.76,26100.0,11.1074,11.1172,11.1025,11.1172,26100.0
2006-01-18 14:00:00,22.76,22.79,22.74,22.79,22320.0,11.1172,11.1319,11.1074,11.1319,22320.0
2006-01-18 14:30:00,22.79,22.81,22.77,22.8,26280.0,11.1319,11.1416,11.1221,11.1367,26280.0
2006-01-18 15:00:00,22.82,22.84,22.79,22.84,38880.0,11.1465,11.1563,11.1319,11.1563,38880.0
2006-01-18 15:30:00,22.84,22.88,22.83,22.86,28440.0,11.1563,11.1758,11.1514,11.166,28440.0
2006-01-19 09:30:00,22.95,22.95,22.91,22.92,17280.0,11.21,11.21,11.1905,11.1954,17280.0
2006-01-19 10:00:00,22.92,22.96,22.89,22.96,14040.0,11.1954,11.2149,11.1807,11.2149,14040.0
2006-01-19 10:30:00,22.96,23.02,22.95,22.97,21060.0,11.2149,11.2442,11.21,11.2198,21060.0
2006-01-19 11:00:00,22.98,22.98,22.93,22.93,40500.0,11.2247,11.2247,11.2002,11.2002,40500.0
2006-01-19 11:30:00,22.91,22.97,22.91,22.96,3240.0,11.1905,11.2198,11.1905,11.2149,3240.0
2006-01-19 12:00:00,22.96,22.97,22.94,22.97,9180.0,11.2149,11.2198,11.2051,11.2198,9180.0
2006-01-19 12:30:00,22.95,22.97,22.95,22.97,12420.0,11.21,11.2198,11.21,11.2198,12420.0
2006-01-19 13:00:00,22.97,23.0,22.97,22.98,8640.0,11.2198,11.2344,11.2198,11.2247,8640.0
2006-01-19 13:30:00,22.99,23.01,22.98,22.99,12960.0,11.2295,11.2393,11.2247,11.2295,12960.0
2006-01-19 14:00:00,22.99,23.0,22.97,22.97,14940.0,11.2295,11.2344,11.2198,11.2198,14940.0
2006-01-19 14:30:00,22.99,23.0,22.95,22.98,9360.0,11.2295,11.2344,11.21,11.2247,9360.0
2006-01-19 15:00:00,22.96,22.98,22.96,22.98,28980.0,11.2149,11.2247,11.2149,11.2247,28980.0
2006-01-19 15:30:00,22.98,22.99,22.95,22.99,16380.0,11.2247,11.2295,11.21,11.2295,16380.0
2006-01-20 09:30:00,22.81,22.83,22.76,22.76,18180.0,11.1416,11.1514,11.1172,11.1172,18180.0
2006-01-20 10:00:00,22.74,22.77,22.7,22.73,123300.0,11.1074,11.1221,11.0879,11.1025,123300.0
2006-01-20 10:30:00,22.73,22.73,22.6,22.66,176040.0,11.1025,11.1025,11.039,11.0684,176040.0
2006-01-20 11:00:00,22.66,22.75,22.63,22.71,52560.0,11.0684,11.1123,11.0537,11.0928,52560.0
2006-01-20 11:30:00,22.71,22.72,22.64,22.64,21780.0,11.0928,11.0977,11.0586,11.0586,21780.0
2006-01-20 12:00:00,22.65,22.69,22.65,22.68,20340.0,11.0635,11.083,11.0635,11.0781,20340.0
2006-01-20 12:30:00,22.68,22.68,22.62,22.67,25200.0,11.0781,11.0781,11.0488,11.0732,25200.0
2006-01-20 13:00:00,22.67,22.7,22.64,22.7,30780.0,11.0732,11.0879,11.0586,11.0879,30780.0
2006-01-20 13:30:00,22.7,22.7,22.64,22.66,21960.0,11.0879,11.0879,11.0586,11.0684,21960.0
2006-01-20 14:00:00,22.63,22.68,22.63,22.68,13860.0,11.0537,11.0781,11.0537,11.0781,13860.0
2006-01-20 14:30:00,22.68,22.68,22.67,22.67,21420.0,11.0781,11.0781,11.0732,11.0732,21420.0
2006-01-20 15:00:00,22.67,22.67,22.67,22.67,18720.0,11.0732,11.0732,11.0732,11.0732,18720.0
2006-01-20 15:30:00,22.67,22.67,22.62,22.65,27180.0,11.0732,11.0732,11.0488,11.0635,27180.0
2006-01-23 09:30:00,22.71,22.72,22.7,22.7,33480.0,11.0928,11.0977,11.0879,11.0879,33480.0
2006-01-23 10:00:00,22.71,22.77,22.67,22.76,24660.0,11.0928,11.1221,11.0732,11.1172,24660.0
2006-01-23 10:30:00,22.75,22.79,22.69,22.79,25380.0,11.1123,11.1319,11.083,11.1319,25380.0
2006-01-23 11:00:00,22.79,22.87,22.79,22.84,23940.0,11.1319,11.1709,11.1319,11.1563,23940.0
2006-01-23 11:30:00,22.84,22.87,22.83,22.85,19440.0,11.1563,11.1709,11.1514,11.1612,19440.0
2006-01-23 12:00:00,22.86,22.87,22.82,22.82,9900.0,11.166,11.1709,11.1465,11.1465,9900.0
2006-01-23 12:30:00,22.84,22.86,22.81,22.81,13140.0,11.1563,11.166,11.1416,11.1416,13140.0
2006-01-23 13:00:00,22.84,22.85,22.79,22.82,14940.0,11.1563,11.1612,11.1319,11.1465,14940.0
2006-01-23 13:30:00,22.86,22.86,22.8,22.84,16560.0,11.166,11.166,11.1367,11.1563,16560.0
2006-01-23 14:00:00,22.82,22.82,22.8,22.81,13320.0,11.1465,11.1465,11.1367,11.1416,13320.0
2006-01-23 14:30:00,22.81,22.82,22.79,22.82,17460.0,11.1416,11.1465,11.1319,11.1465,17460.0
2006-01-23 15:00:00,22.82,22.86,22.82,22.84,17460.0,11.1465,11.166,11.1465,11.1563,17460.0
2006-01-23 15:30:00,22.84,22.87,22.83,22.85,14940.0,11.1563,11.1709,11.1514,11.1612,14940.0
2006-01-24 09:30:00,22.94,23.05,22.92,23.04,123660.0,11.2051,11.2588,11.1954,11.254,123660.0
2006-01-24 10:00:00,23.03,23.1,23.0,23.08,80820.0,11.2491,11.2833,11.2344,11.2735,80820.0
2006-01-24 10:30:00,23.06,23.14,23.06,23.08,65160.0,11.2637,11.3028,11.2637,11.2735,65160.0
2006-01-24 11:00:00,23.07,23.07,23.01,23.06,43920.0,11.2686,11.2686,11.2393,11.2637,43920.0
2006-01-24 11:30:00,23.06,23.1,23.03,23.05,27900.0,11.2637,11.2833,11.2491,11.2588,27900.0
2006-01-24 12:00:00,23.05,23.05,23.0,23.01,15840.0,11.2588,11.2588,11.2344,11.2393,15840.0
2006-01-24 12:30:00,23.01,23.08,23.01,23.07,10080.0,11.2393,11.2735,11.2393,11.2686,10080.0
2006-01-24 13:00:00,23.07,23.08,23.02,23.03,10620.0,11.2686,11.2735,11.2442,11.2491,10620.0
2006-01-24 13:30:00,23.04,23.07,23.03,23.05,13680.0,11.254,11.2686,11.2491,11.2588,13680.0
2006-01-24 14:00:00,23.07,23.12,23.07,23.08,9900.0,11.2686,11.293,11.2686,11.2735,9900.0
2006-01-24 14:30:00,23.09,23.09,23.02,23.04,15660.0,11.2784,11.2784,11.2442,11.254,15660.0
2006-01-24 15:00:00,23.04,23.06,23.03,23.06,12600.0,11.254,11.2637,11.2491,11.2637,12600.0
2006-01-24 15:30:00,23.06,23.08,23.03,23.05,38340.0,11.2637,11.2735,11.2491,11.2588,38340.0
2006-01-25 09:30:00,23.12,23.12,23.08,23.08,29700.0,11.293,11.293,11.2735,11.2735,29700.0
2006-01-25 10:00:00,23.08,23.08,23.04,23.04,7560.0,11.2735,11.2735,11.254,11.254,7560.0
2006-01-25 10:30:00,23.04,23.04,22.99,22.99,14040.0,11.254,11.254,11.2295,11.2295,14040.0
2006-01-25 11:00:00,23.01,23.04,22.99,23.02,30780.0,11.2393,11.254,11.2295,11.2442,30780.0
2006-01-25 11:30:00,23.02,23.08,23.02,23.06,18360.0,11.2442,11.2735,11.2442,11.2637,18360.0
2006-01-25 12:00:00,23.07,23.1,23.06,23.08,20520.0,11.2686,11.2833,11.2637,11.2735,20520.0
2006-01-25 12:30:00,23.08,23.11,23.07,23.11,13500.0,11.2735,11.2882,11.2686,11.2882,13500.0
2006-01-25 13:00:00,23.08,23.08,23.06,23.06,6840.0,11.2735,11.2735,11.2637,11.2637,6840.0
2006-01-25 13:30:00,23.06,23.07,23.05,23.06,10800.0,11.2637,11.2686,11.2588,11.2637,10800.0
2006-01-25 14:00:00,23.06,23.07,23.06,23.06,13500.0,11.2637,11.2686,11.2637,11.2637,13500.0
2006-01-25 14:30:00,23.06,23.06,23.01,23.03,15300.0,11.2637,11.2637,11.2393,11.2491,15300.0
2006-01-25 15:00:00,23.03,23.06,23.02,23.06,25740.0,11.2491,11.2637,11.2442,11.2637,25740.0
2006-01-25 15:30:00,23.06,23.07,23.03,23.07,35820.0,11.2637,11.2686,11.2491,11.2686,35820.0
2006-01-26 09:30:00,23.16,23.19,23.14,23.19,38880.0,11.3126,11.3272,11.3028,11.3272,38880.0
2006-01-26 10:00:00,23.19,23.25,23.18,23.24,20880.0,11.3272,11.3565,11.3223,11.3517,20880.0
2006-01-26 10:30:00,23.23,23.26,23.18,23.24,11160.0,11.3468,11.3614,11.3223,11.3517,11160.0
2006-01-26 11:00:00,23.25,23.25,23.22,23.25,13680.0,11.3565,11.3565,11.3419,11.3565,13680.0
2006-01-26 11:30:00,23.26,23.31,23.24,23.26,18180.0,11.3614,11.3858,11.3517,11.3614,18180.0
2006-01-26 12:00:00,23.26,23.3,23.17,23.22,43200.0,11.3614,11.381,11.3175,11.3419,43200.0
2006-01-26 12:30:00,23.22,23.23,23.2,23.2,5400.0,11.3419,11.3468,11.3321,11.3321,5400.0
2006-01-26 13:00:00,23.2,23.24,23.2,23.23,7740.0,11.3321,11.3517,11.3321,11.3468,7740.0
2006-01-26 13:30:00,23.21,23.23,23.21,23.22,18000.0,11.337,11.3468,11.337,11.3419,18000.0
2006-01-26 14:00:00,23.23,23.24,23.22,23.23,17640.0,11.3468,11.3517,11.3419,11.3468,17640.0
2006-01-26 14:30:00,23.23,23.26,23.18,23.25,35460.0,11.3468,11.3614,11.3223,11.3565,35460.0
2006-01-26 15:00:00,23.25,23.32,23.22,23.26,50580.0,11.3565,11.3907,11.3419,11.3614,50580.0
2006-01-26 15:30:00,23.28,23.29,23.22,23.29,28440.0,11.3712,11.3761,11.3419,11.3761,28440.0
2006-01-27 09:30:00,23.41,23.42,23.39,23.39,33840.0,11.4347,11.4396,11.4249,11.4249,33840.0
2006-01-27 10:00:00,23.39,23.43,23.38,23.39,27360.0,11.4249,11.4445,11.42,11.4249,27360.0
2006-01-27 10:30:00,23.39,23.4,23.34,23.34,13140.0,11.4249,11.4298,11.4005,11.4005,13140.0
2006-01-27 11:00:00,23.32,23.43,23.32,23.43,54720.0,11.3907,11.4445,11.3907,11.4445,54720.0
2006-01-27 11:30:00,23.43,23.44,23.43,23.43,27000.0,11.4445,11.4493,11.4445,11.4445,27000.0
2006-01-27 12:00:00,23.43,23.44,23.43,23.43,14400.0,11.4445,11.4493,11.4445,11.4445,14400.0
2006-01-27 12:30:00,23.43,23.44,23.38,23.41,18360.0,11.4445,11.4493,11.42,11.4347,18360.0
2006-01-27 13:00:00,23.42,23.42,23.38,23.41,9000.0,11.4396,11.4396,11.42,11.4347,9000.0
2006-01-27 13:30:00,23.41,23.41,23.36,23.38,20880.0,11.4347,11.4347,11.4103,11.42,20880.0
2006-01-27 14:00:00,23.38,23.41,23.36,23.41,17820.0,11.42,11.4347,11.4103,11.4347,17820.0
2006-01-27 14:30:00,23.39,23.42,23.39,23.42,15300.0,11.4249,11.4396,11.4249,11.4396,15300.0
2006-01-27 15:00:00,23.42,23.44,23.4,23.44,17820.0,11.4396,11.4493,11.4298,11.4493,17820.0
2006-01-27 15:30:00,23.43,23.46,23.41,23.45,50940.0,11.4445,11.4591,11.4347,11.4542,50940.0
2006-01-30 09:30:00,23.12,23.13,23.09,23.11,72360.0,11.293,11.2979,11.2784,11.2882,72360.0
2006-01-30 10:00:00,23.11,23.2,23.1,23.2,37980.0,11.2882,11.3321,11.2833,11.3321,37980.0
2006-01-30 10:30:00,23.2,23.24,23.19,23.23,12240.0,11.3321,11.3517,11.3272,11.3468,12240.0
2006-01-30 11:00:00,23.22,23.23,23.19,23.22,17280.0,11.3419,11.3468,11.3272,11.3419,17280.0
2006-01-30 11:30:00,23.21,23.22,23.2,23.2,5040.0,11.337,11.3419,11.3321,11.3321,5040.0
2006-01-30 12:00:00,23.2,23.26,23.2,23.26,14940.0,11.3321,11.3614,11.3321,11.3614,14940.0
2006-01-30 12:30:00,23.26,23.26,23.19,23.24,10620.0,11.3614,11.3614,11.3272,11.3517,10620.0
2006-01-30 13:00:00,23.24,23.24,23.21,23.21,7200.0,11.3517,11.3517,11.337,11.337,7200.0
2006-01-30 13:30:00,23.21,23.23,23.17,23.23,17640.0,11.337,11.3468,11.3175,11.3468,17640.0
2006-01-30 14:00:00,23.23,23.26,23.21,23.25,13500.0,11.3468,11.3614,11.337,11.3565,13500.0
2006-01-30 14:30:00,23.25,23.27,23.21,23.27,8820.0,11.3565,11.3663,11.337,11.3663,8820.0
2006-01-30 15:00:00,23.27,23.27,23.24,23.26,27360.0,11.3663,11.3663,11.3517,11.3614,27360.0
2006-01-30 15:30:00,23.26,23.28,23.24,23.24,25740.0,11.3614,11.3712,11.3517,11.3517,25740.0
2006-01-31 09:30:00,23.34,23.47,23.34,23.44,58320.0,11.4005,11.464,11.4005,11.4493,58320.0
2006-01-31 10:00:00,23.43,23.44,23.4,23.42,41400.0,11.4445,11.4493,11.4298,11.4396,41400.0
2006-01-31 10:30:00,23.42,23.47,23.42,23.47,31680.0,11.4396,11.464,11.4396,11.464,31680.0
2006-01-31 11:00:00,23.47,23.47,23.42,23.43,23040.0,11.464,11.464,11.4396,11.4445,23040.0
2006-01-31 11:30:00,23.43,23.47,23.42,23.47,40500.0,11.4445,11.464,11.4396,11.464,40500.0
2006-01-31 12:00:00,23.47,23.5,23.47,23.5,105660.0,11.464,11.4787,11.464,11.4787,105660.0
2006-01-31 12:30:00,23.5,23.51,23.5,23.51,14580.0,11.4787,11.4835,11.4787,11.4835,14580.0
2006-01-31 13:00:00,23.5,23.51,23.49,23.51,11880.0,11.4787,11.4835,11.4738,11.4835,11880.0
2006-01-31 13:30:00,23.51,23.51,23.48,23.5,16200.0,11.4835,11.4835,11.4689,11.4787,16200.0
2006-01-31 14:00:00,23.5,23.53,23.5,23.51,27360.0,11.4787,11.4933,11.4787,11.4835,27360.0
2006-01-31 14:30:00,23.51,23.51,23.47,23.51,45180.0,11.4835,11.4835,11.464,11.4835,45180.0
2006-01-31 15:00:00,23.52,23.53,23.48,23.49,15480.0,11.4884,11.4933,11.4689,11.4738,15480.0
2006-01-31 15:30:00,23.49,23.53,23.48,23.5,22320.0,11.4738,11.4933,11.4689,11.4787,22320.0
2006-02-01 09:30:00,23.86,23.93,23.86,23.89,252180.0,11.6545,11.6887,11.6545,11.6692,252180.0
2006-02-01 10:00:00,23.88,23.88,23.84,23.85,41040.0,11.6643,11.6643,11.6447,11.6496,41040.0
2006-02-01 10:30:00,23.86,23.88,23.84,23.88,18720.0,11.6545,11.6643,11.6447,11.6643,18720.0
2006-02-01 11:00:00,23.87,23.87,23.79,23.79,31680.0,11.6594,11.6594,11.6203,11.6203,31680.0
2006-02-01 11:30:00,23.78,23.81,23.71,23.81,23940.0,11.6154,11.6301,11.5812,11.6301,23940.0
2006-02-01 12:00:00,23.81,23.81,23.81,23.81,6840.0,11.6301,11.6301,11.6301,11.6301,6840.0
2006-02-01 12:30:00,23.81,23.81,23.81,23.81,8100.0,11.6301,11.6301,11.6301,11.6301,8100.0
2006-02-01 13:00:00,23.81,23.81,23.76,23.78,24300.0,11.6301,11.6301,11.6057,11.6154,24300.0
2006-02-01 13:30:00,23.78,23.78,23.75,23.78,7560.0,11.6154,11.6154,11.6008,11.6154,7560.0
2006-02-01 14:00:00,23.77,23.79,23.75,23.75,14220.0,11.6105,11.6203,11.6008,11.6008,14220.0
2006-02-01 14:30:00,23.75,23.77,23.75,23.77,17460.0,11.6008,11.6105,11.6008,11.6105,17460.0
2006-02-01 15:00:00,23.77,23.82,23.75,23.78,52560.0,11.6105,11.635,11.6008,11.6154,52560.0
2006-02-01 15:30:00,23.8,23.81,23.79,23.8,25380.0,11.6252,11.6301,11.6203,11.6252,25380.0
2006-02-02 09:30:00,23.79,23.82,23.71,23.71,24480.0,11.6203,11.635,11.5812,11.5812,24480.0
2006-02-02 10:00:00,23.73,23.84,23.73,23.84,18180.0,11.591,11.6447,11.591,11.6447,18180.0
2006-02-02 10:30:00,23.82,23.82,23.72,23.76,19080.0,11.635,11.635,11.5861,11.6057,19080.0
2006-02-02 11:00:00,23.76,23.76,23.63,23.65,49860.0,11.6057,11.6057,11.5422,11.5519,49860.0
2006-02-02 11:30:00,23.65,23.66,23.58,23.64,26640.0,11.5519,11.5568,11.5177,11.547,26640.0
2006-02-02 12:00:00,23.62,23.64,23.6,23.6,12600.0,11.5373,11.547,11.5275,11.5275,12600.0
2006-02-02 12:30:00,23.59,23.63,23.58,23.62,16560.0,11.5226,11.5422,11.5177,11.5373,16560.0
2006-02-02 13:00:00,23.62,23.62,23.57,23.58,21420.0,11.5373,11.5373,11.5128,11.5177,21420.0
2006-02-02 13:30:00,23.58,23.6,23.57,23.6,11160.0,11.5177,11.5275,11.5128,11.5275,11160.0
2006-02-02 14:00:00,23.59,23.6,23.58,23.58,13140.0,11.5226,11.5275,11.5177,11.5177,13140.0
2006-02-02 14:30:00,23.56,23.61,23.56,23.6,9720.0,11.508,11.5324,11.508,11.5275,9720.0
2006-02-02 15:00:00,23.6,23.62,23.56,23.62,19980.0,11.5275,11.5373,11.508,11.5373,19980.0
2006-02-02 15:30:00,23.62,23.62,23.57,23.58,38700.0,11.5373,11.5373,11.5128,11.5177,38700.0
2006-02-03 09:30:00,23.37,23.45,23.33,23.33,24660.0,11.4152,11.4542,11.3956,11.3956,24660.0
2006-02-03 10:00:00,23.34,23.39,23.32,23.34,32760.0,11.4005,11.4249,11.3907,11.4005,32760.0
2006-02-03 10:30:00,23.36,23.4,23.32,23.4,31860.0,11.4103,11.4298,11.3907,11.4298,31860.0
2006-02-03 11:00:00,23.41,23.44,23.38,23.39,27720.0,11.4347,11.4493,11.42,11.4249,27720.0
2006-02-03 11:30:00,23.4,23.5,23.4,23.47,21420.0,11.4298,11.4787,11.4298,11.464,21420.0
2006-02-03 12:00:00,23.46,23.5,23.45,23.5,10440.0,11.4591,11.4787,11.4542,11.4787,10440.0
2006-02-03 12:30:00,23.49,23.49,23.47,23.49,12060.0,11.4738,11.4738,11.464,11.4738,12060.0
2006-02-03 13:00:00,23.49,23.52,23.48,23.52,10620.0,11.4738,11.4884,11.4689,11.4884,10620.0
2006-02-03 13:30:00,23.53,23.56,23.52,23.54,12240.0,11.4933,11.508,11.4884,11.4982,12240.0
2006-02-03 14:00:00,23.52,23.52,23.48,23.49,7380.0,11.4884,11.4884,11.4689,11.4738,7380.0
2006-02-03 14:30:00,23.49,23.51,23.46,23.48,12960.0,11.4738,11.4835,11.4591,11.4689,12960.0
2006-02-03 15:00:00,23.49,23.51,23.48,23.49,26100.0,11.4738,11.4835,11.4689,11.4738,26100.0
2006-02-03 15:30:00,23.49,23.49,23.44,23.47,25380.0,11.4738,11.4738,11.4493,11.464,25380.0
2006-02-06 09:30:00,23.36,23.41,23.35,23.35,18720.0,11.4103,11.4347,11.4054,11.4054,18720.0
2006-02-06 10:00:00,23.35,23.36,23.26,23.26,17100.0,11.4054,11.4103,11.3614,11.3614,17100.0
2006-02-06 10:30:00,23.25,23.33,23.25,23.32,41940.0,11.3565,11.3956,11.3565,11.3907,41940.0
2006-02-06 11:00:00,23.32,23.37,23.31,23.32,68040.0,11.3907,11.4152,11.3858,11.3907,68040.0
2006-02-06 11:30:00,23.32,23.34,23.27,23.28,26100.0,11.3907,11.4005,11.3663,11.3712,26100.0
2006-02-06 12:00:00,23.28,23.28,23.22,23.24,30960.0,11.3712,11.3712,11.3419,11.3517,30960.0
2006-02-06 12:30:00,23.24,23.27,23.22,23.24,14760.0,11.3517,11.3663,11.3419,11.3517,14760.0
2006-02-06 13:00:00,23.24,23.29,23.23,23.23,8460.0,11.3517,11.3761,11.3468,11.3468,8460.0
2006-02-06 13:30:00,23.23,23.28,23.23,23.27,20520.0,11.3468,11.3712,11.3468,11.3663,20520.0
2006-02-06 14:00:00,23.27,23.27,23.24,23.26,11700.0,11.3663,11.3663,11.3517,11.3614,11700.0
2006-02-06 14:30:00,23.24,23.27,23.23,23.23,26820.0,11.3517,11.3663,11.3468,11.3468,26820.0
2006-02-06 15:00:00,23.24,23.29,23.24,23.28,27180.0,11.3517,11.3761,11.3517,11.3712,27180.0
2006-02-06 15:30:00,23.26,23.29,23.25,23.29,24480.0,11.3614,11.3761,11.3565,11.3761,24480.0
2006-02-07 09:30:00,23.14,23.25,23.13,23.23,33480.0,11.3028,11.3565,11.2979,11.3468,33480.0
2006-02-07 10:00:00,23.23,23.24,23.2,23.24,48240.0,11.3468,11.3517,11.3321,11.3517,48240.0
2006-02-07 10:30:00,23.24,23.26,23.21,23.24,32400.0,11.3517,11.3614,11.337,11.3517,32400.0
2006-02-07 11:00:00,23.21,23.29,23.19,23.28,57420.0,11.337,11.3761,11.3272,11.3712,57420.0
2006-02-07 11:30:00,23.29,23.29,23.25,23.28,14940.0,11.3761,11.3761,11.3565,11.3712,14940.0
2006-02-07 12:00:00,23.28,23.28,23.24,23.27,5940.0,11.3712,11.3712,11.3517,11.3663,5940.0
2006-02-07 12:30:00,23.26,23.27,23.25,23.26,8100.0,11.3614,11.3663,11.3565,11.3614,8100.0
2006-02-07 13:00:00,23.25,23.26,23.21,23.23,12600.0,11.3565,11.3614,11.337,11.3468,12600.0
2006-02-07 13:30:00,23.23,23.23,23.21,23.22,7020.0,11.3468,11.3468,11.337,11.3419,7020.0
2006-02-07 14:00:00,23.22,23.23,23.22,23.23,8820.0,11.3419,11.3468,11.3419,11.3468,8820.0
2006-02-07 14:30:00,23.23,23.23,23.19,23.21,9000.0,11.3468,11.3468,11.3272,11.337,9000.0
2006-02-07 15:00:00,23.2,23.23,23.19,23.22,35280.0,11.3321,11.3468,11.3272,11.3419,35280.0
2006-02-07 15:30:00,23.22,23.23,23.21,23.23,13680.0,11.3419,11.3468,11.337,11.3468,13680.0
2006-02-08 09:30:00,23.27,23.28,23.22,23.24,67320.0,11.3663,11.3712,11.3419,11.3517,67320.0
2006-02-08 10:00:00,23.25,23.32,23.22,23.32,40140.0,11.3565,11.3907,11.3419,11.3907,40140.0
2006-02-08 10:30:00,23.33,23.4,23.33,23.34,16200.0,11.3956,11.4298,11.3956,11.4005,16200.0
2006-02-08 11:00:00,23.33,23.42,23.31,23.36,25740.0,11.3956,11.4396,11.3858,11.4103,25740.0
2006-02-08 11:30:00,23.34,23.34,23.31,23.33,12060.0,11.4005,11.4005,11.3858,11.3956,12060.0
2006-02-08 12:00:00,23.31,23.32,23.28,23.28,13320.0,11.3858,11.3907,11.3712,11.3712,13320.0
2006-02-08 12:30:00,23.28,23.31,23.28,23.31,10800.0,11.3712,11.3858,11.3712,11.3858,10800.0
2006-02-08 13:00:00,23.32,23.32,23.28,23.28,25200.0,11.3907,11.3907,11.3712,11.3712,25200.0
2006-02-08 13:30:00,23.29,23.29,23.26,23.27,28080.0,11.3761,11.3761,11.3614,11.3663,28080.0
2006-02-08 14:00:00,23.29,23.3,23.25,23.25,8820.0,11.3761,11.381,11.3565,11.3565,8820.0
2006-02-08 14:30:00,23.23,23.25,23.22,23.24,20880.0,11.3468,11.3565,11.3419,11.3517,20880.0
2006-02-08 15:00:00,23.23,23.29,23.23,23.29,34560.0,11.3468,11.3761,11.3468,11.3761,34560.0
2006-02-08 15:30:00,23.29,23.35,23.29,23.34,19080.0,11.3761,11.4054,11.3761,11.4005,19080.0
2006-02-09 09:30:00,23.78,23.79,23.76,23.77,59220.0,11.6154,11.6203,11.6057,11.6105,59220.0
2006-02-09 10:00:00,23.77,23.77,23.66,23.69,45360.0,11.6105,11.6105,11.5568,11.5715,45360.0
2006-02-09 10:30:00,23.69,23.73,23.66,23.7,53100.0,11.5715,11.591,11.5568,11.5763,53100.0
2006-02-09 11:00:00,23.7,23.74,23.7,23.72,15840.0,11.5763,11.5959,11.5763,11.5861,15840.0
2006-02-09 11:30:00,23.72,23.78,23.72,23.78,19080.0,11.5861,11.6154,11.5861,11.6154,19080.0
2006-02-09 12:00:00,23.77,23.79,23.74,23.77,6120.0,11.6105,11.6203,11.5959,11.6105,6120.0
2006-02-09 12:30:00,23.77,23.82,23.77,23.81,28980.0,11.6105,11.635,11.6105,11.6301,28980.0
2006-02-09 13:00:00,23.81,23.83,23.78,23.82,5760.0,11.6301,11.6398,11.6154,11.635,5760.0
2006-02-09 13:30:00,23.82,23.82,23.78,23.81,16200.0,11.635,11.635,11.6154,11.6301,16200.0
2006-02-09 14:00:00,23.82,23.82,23.78,23.79,9900.0,11.635,11.635,11.6154,11.6203,9900.0
2006-02-09 14:30:00,23.79,23.8,23.76,23.79,29700.0,11.6203,11.6252,11.6057,11.6203,29700.0
2006-02-09 15:00:00,23.79,23.79,23.74,23.77,40860.0,11.6203,11.6203,11.5959,11.6105,40860.0
2006-02-09 15:30:00,23.77,23.77,23.74,23.74,31140.0,11.6105,11.6105,11.5959,11.5959,31140.0
2006-02-10 09:30:00,23.53,23.55,23.49,23.52,38880.0,11.4933,11.5031,11.4738,11.4884,38880.0
2006-02-10 10:00:00,23.51,23.52,23.4,23.41,61020.0,11.4835,11.4884,11.4298,11.4347,61020.0
2006-02-10 10:30:00,23.41,23.43,23.36,23.37,39600.0,11.4347,11.4445,11.4103,11.4152,39600.0
2006-02-10 11:00:00,23.37,23.39,23.35,23.39,40140.0,11.4152,11.4249,11.4054,11.4249,40140.0
2006-02-10 11:30:00,23.38,23.43,23.38,23.42,14400.0,11.42,11.4445,11.42,11.4396,14400.0
2006-02-10 12:00:00,23.41,23.45,23.41,23.44,13320.0,11.4347,11.4542,11.4347,11.4493,13320.0
2006-02-10 12:30:00,23.43,23.45,23.43,23.44,32760.0,11.4445,11.4542,11.4445,11.4493,32760.0
2006-02-10 13:00:00,23.44,23.46,23.43,23.43,26100.0,11.4493,11.4591,11.4445,11.4445,26100.0
2006-02-10 13:30:00,23.43,23.47,23.43,23.46,19260.0,11.4445,11.464,11.4445,11.4591,19260.0
2006-02-10 14:00:00,23.45,23.52,23.44,23.49,31680.0,11.4542,11.4884,11.4493,11.4738,31680.0
2006-02-10 14:30:00,23.49,23.54,23.49,23.51,58680.0,11.4738,11.4982,11.4738,11.4835,58680.0
2006-02-10 15:00:00,23.52,23.54,23.51,23.52,63360.0,11.4884,11.4982,11.4835,11.4884,63360.0
2006-02-10 15:30:00,23.52,23.52,23.45,23.47,54900.0,11.4884,11.4884,11.4542,11.464,54900.0
2006-02-13 09:30:00,23.38,23.42,23.36,23.42,69840.0,11.42,11.4396,11.4103,11.4396,69840.0
2006-02-13 10:00:00,23.43,23.45,23.41,23.41,15300.0,11.4445,11.4542,11.4347,11.4347,15300.0
2006-02-13 10:30:00,23.44,23.44,23.39,23.39,35100.0,11.4493,11.4493,11.4249,11.4249,35100.0
2006-02-13 11:00:00,23.39,23.5,23.39,23.47,28260.0,11.4249,11.4787,11.4249,11.464,28260.0
2006-02-13 11:30:00,23.49,23.58,23.49,23.56,23220.0,11.4738,11.5177,11.4738,11.508,23220.0
2006-02-13 12:00:00,23.51,23.54,23.51,23.53,10980.0,11.4835,11.4982,11.4835,11.4933,10980.0
2006-02-13 12:30:00,23.54,23.54,23.49,23.5,29700.0,11.4982,11.4982,11.4738,11.4787,29700.0
2006-02-13 13:00:00,23.48,23.53,23.48,23.49,16200.0,11.4689,11.4933,11.4689,11.4738,16200.0
2006-02-13 13:30:00,23.48,23.49,23.47,23.47,7020.0,11.4689,11.4738,11.464,11.464,7020.0
2006-02-13 14:00:00,23.47,23.5,23.45,23.45,36180.0,11.464,11.4787,11.4542,11.4542,36180.0
2006-02-13 14:30:00,23.47,23.48,23.45,23.46,16200.0,11.464,11.4689,11.4542,11.4591,16200.0
2006-02-13 15:00:00,23.46,23.48,23.46,23.48,40140.0,11.4591,11.4689,11.4591,11.4689,40140.0
2006-02-13 15:30:00,23.48,23.51,23.47,23.49,54720.0,11.4689,11.4835,11.464,11.4738,54720.0
2006-02-14 09:30:00,23.18,23.22,23.14,23.21,97560.0,11.3223,11.3419,11.3028,11.337,97560.0
2006-02-14 10:00:00,23.21,23.22,23.16,23.19,37800.0,11.337,11.3419,11.3126,11.3272,37800.0
2006-02-14 10:30:00,23.18,23.2,23.16,23.18,32580.0,11.3223,11.3321,11.3126,11.3223,32580.0
2006-02-14 11:00:00,23.21,23.28,23.19,23.28,30960.0,11.337,11.3712,11.3272,11.3712,30960.0
2006-02-14 11:30:00,23.28,23.35,23.27,23.33,17100.0,11.3712,11.4054,11.3663,11.3956,17100.0
2006-02-14 12:00:00,23.33,23.35,23.3,23.31,41220.0,11.3956,11.4054,11.381,11.3858,41220.0
2006-02-14 12:30:00,23.31,23.32,23.3,23.32,7380.0,11.3858,11.3907,11.381,11.3907,7380.0
2006-02-14 13:00:00,23.32,23.33,23.29,23.33,23580.0,11.3907,11.3956,11.3761,11.3956,23580.0
2006-02-14 13:30:00,23.33,23.34,23.28,23.33,18540.0,11.3956,11.4005,11.3712,11.3956,18540.0
2006-02-14 14:00:00,23.33,23.37,23.31,23.37,26640.0,11.3956,11.4152,11.3858,11.4152,26640.0
2006-02-14 14:30:00,23.37,23.42,23.37,23.39,23580.0,11.4152,11.4396,11.4152,11.4249,23580.0
2006-02-14 15:00:00,23.39,23.43,23.38,23.43,33480.0,11.4249,11.4445,11.42,11.4445,33480.0
2006-02-14 15:30:00,23.43,23.45,23.41,23.42,48960.0,11.4445,11.4542,11.4347,11.4396,48960.0
2006-02-15 09:30:00,23.47,23.53,23.46,23.53,35280.0,11.464,11.4933,11.4591,11.4933,35280.0
2006-02-15 10:00:00,23.52,23.65,23.48,23.62,38160.0,11.4884,11.5519,11.4689,11.5373,38160.0
2006-02-15 10:30:00,23.55,23.55,23.44,23.48,39420.0,11.5031,11.5031,11.4493,11.4689,39420.0
2006-02-15 11:00:00,23.47,23.47,23.4,23.4,29160.0,11.464,11.464,11.4298,11.4298,29160.0
2006-02-15 11:30:00,23.4,23.44,23.38,23.43,21420.0,11.4298,11.4493,11.42,11.4445,21420.0
2006-02-15 12:00:00,23.43,23.46,23.43,23.46,43200.0,11.4445,11.4591,11.4445,11.4591,43200.0
2006-02-15 12:30:00,23.46,23.46,23.42,23.42,37440.0,11.4591,11.4591,11.4396,11.4396,37440.0
2006-02-15 13:00:00,23.42,23.45,23.42,23.45,35820.0,11.4396,11.4542,11.4396,11.4542,35820.0
2006-02-15 13:30:00,23.45,23.46,23.43,23.45,18900.0,11.4542,11.4591,11.4445,11.4542,18900.0
2006-02-15 14:00:00,23.46,23.47,23.43,23.47,32400.0,11.4591,11.464,11.4445,11.464,32400.0
2006-02-15 14:30:00,23.48,23.48,23.44,23.47,14040.0,11.4689,11.4689,11.4493,11.464,14040.0
2006-02-15 15:00:00,23.47,23.49,23.46,23.48,18000.0,11.464,11.4738,11.4591,11.4689,18000.0
2006-02-15 15:30:00,23.47,23.49,23.46,23.49,19260.0,11.464,11.4738,11.4591,11.4738,19260.0
2006-02-16 09:30:00,23.16,23.2,23.14,23.17,147780.0,11.3126,11.3321,11.3028,11.3175,147780.0
2006-02-16 10:00:00,23.17,23.17,23.12,23.14,38340.0,11.3175,11.3175,11.293,11.3028,38340.0
2006-02-16 10:30:00,23.15,23.18,23.13,23.17,68220.0,11.3077,11.3223,11.2979,11.3175,68220.0
2006-02-16 11:00:00,23.17,23.26,23.17,23.21,61920.0,11.3175,11.3614,11.3175,11.337,61920.0
2006-02-16 11:30:00,23.26,23.31,23.26,23.29,23760.0,11.3614,11.3858,11.3614,11.3761,23760.0
2006-02-16 12:00:00,23.29,23.32,23.27,23.28,24660.0,11.3761,11.3907,11.3663,11.3712,24660.0
2006-02-16 12:30:00,23.29,23.31,23.26,23.31,43560.0,11.3761,11.3858,11.3614,11.3858,43560.0
2006-02-16 13:00:00,23.31,23.31,23.26,23.26,15120.0,11.3858,11.3858,11.3614,11.3614,15120.0
2006-02-16 13:30:00,23.28,23.31,23.27,23.31,10440.0,11.3712,11.3858,11.3663,11.3858,10440.0
2006-02-16 14:00:00,23.29,23.3,23.27,23.28,21600.0,11.3761,11.381,11.3663,11.3712,21600.0
2006-02-16 14:30:00,23.29,23.31,23.28,23.3,18720.0,11.3761,11.3858,11.3712,11.381,18720.0
2006-02-16 15:00:00,23.31,23.35,23.31,23.35,31860.0,11.3858,11.4054,11.3858,11.4054,31860.0
2006-02-16 15:30:00,23.35,23.37,23.33,23.37,31860.0,11.4054,11.4152,11.3956,11.4152,31860.0
2006-02-17 09:30:00,23.16,23.21,23.15,23.21,65520.0,11.3126,11.337,11.3077,11.337,65520.0
2006-02-17 10:00:00,23.21,23.29,23.21,23.28,34200.0,11.337,11.3761,11.337,11.3712,34200.0
2006-02-17 10:30:00,23.27,23.33,23.27,23.31,67680.0,11.3663,11.3956,11.3663,11.3858,67680.0
2006-02-17 11:00:00,23.31,23.33,23.28,23.29,71820.0,11.3858,11.3956,11.3712,11.3761,71820.0
2006-02-17 11:30:00,23.3,23.34,23.28,23.28,7560.0,11.381,11.4005,11.3712,11.3712,7560.0
2006-02-17 12:00:00,23.31,23.32,23.29,23.31,13500.0,11.3858,11.3907,11.3761,11.3858,13500.0
2006-02-17 12:30:00,23.27,23.33,23.25,23.33,13680.0,11.3663,11.3956,11.3565,11.3956,13680.0
2006-02-17 13:00:00,23.35,23.42,23.31,23.37,71460.0,11.4054,11.4396,11.3858,11.4152,71460.0
2006-02-17 13:30:00,23.34,23.38,23.33,23.34,15300.0,11.4005,11.42,11.3956,11.4005,15300.0
2006-02-17 14:00:00,23.34,23.35,23.33,23.34,15300.0,11.4005,11.4054,11.3956,11.4005,15300.0
2006-02-17 14:30:00,23.34,23.37,23.34,23.37,19080.0,11.4005,11.4152,11.4005,11.4152,19080.0
2006-02-17 15:00:00,23.36,23.37,23.28,23.33,30060.0,11.4103,11.4152,11.3712,11.3956,30060.0
2006-02-17 15:30:00,23.33,23.34,23.32,23.33,19440.0,11.3956,11.4005,11.3907,11.3956,19440.0
2006-02-21 09:30:00,23.27,23.34,23.27,23.3,71820.0,11.3663,11.4005,11.3663,11.381,71820.0
2006-02-21 10:00:00,23.29,23.29,23.23,23.25,81180.0,11.3761,11.3761,11.3468,11.3565,81180.0
2006-02-21 10:30:00,23.27,23.27,23.22,23.24,20700.0,11.3663,11.3663,11.3419,11.3517,20700.0
2006-02-21 11:00:00,23.24,23.27,23.23,23.25,34920.0,11.3517,11.3663,11.3468,11.3565,34920.0
2006-02-21 11:30:00,23.26,23.32,23.24,23.27,44280.0,11.3614,11.3907,11.3517,11.3663,44280.0
2006-02-21 12:00:00,23.28,23.31,23.27,23.31,13680.0,11.3712,11.3858,11.3663,11.3858,13680.0
2006-02-21 12:30:00,23.28,23.31,23.28,23.3,28260.0,11.3712,11.3858,11.3712,11.381,28260.0
2006-02-21 13:00:00,23.3,23.32,23.27,23.28,11340.0,11.381,11.3907,11.3663,11.3712,11340.0
2006-02-21 13:30:00,23.28,23.32,23.28,23.3,12960.0,11.3712,11.3907,11.3712,11.381,12960.0
2006-02-21 14:00:00,23.3,23.32,23.28,23.29,15300.0,11.381,11.3907,11.3712,11.3761,15300.0
2006-02-21 14:30:00,23.29,23.29,23.26,23.26,19980.0,11.3761,11.3761,11.3614,11.3614,19980.0
2006-02-21 15:00:00,23.28,23.28,23.25,23.26,23580.0,11.3712,11.3712,11.3565,11.3614,23580.0
2006-02-21 15:30:00,23.26,23.27,23.25,23.26,20160.0,11.3614,11.3663,11.3565,11.3614,20160.0
2006-02-22 09:30:00,23.22,23.28,23.22,23.26,32400.0,11.3419,11.3712,11.3419,11.3614,32400.0
2006-02-22 10:00:00,23.25,23.31,23.25,23.3,37620.0,11.3565,11.3858,11.3565,11.381,37620.0
2006-02-22 10:30:00,23.31,23.32,23.25,23.32,44280.0,11.3858,11.3907,11.3565,11.3907,44280.0
2006-02-22 11:00:00,23.32,23.42,23.32,23.42,63720.0,11.3907,11.4396,11.3907,11.4396,63720.0
2006-02-22 11:30:00,23.41,23.44,23.41,23.44,22320.0,11.4347,11.4493,11.4347,11.4493,22320.0
2006-02-22 12:00:00,23.43,23.44,23.41,23.44,18540.0,11.4445,11.4493,11.4347,11.4493,18540.0
2006-02-22 12:30:00,23.44,23.44,23.41,23.44,12060.0,11.4493,11.4493,11.4347,11.4493,12060.0
2006-02-22 13:00:00,23.44,23.44,23.41,23.43,12780.0,11.4493,11.4493,11.4347,11.4445,12780.0
2006-02-22 13:30:00,23.42,23.43,23.36,23.42,26820.0,11.4396,11.4445,11.4103,11.4396,26820.0
2006-02-22 14:00:00,23.42,23.42,23.39,23.42,21060.0,11.4396,11.4396,11.4249,11.4396,21060.0
2006-02-22 14:30:00,23.42,23.42,23.39,23.42,11340.0,11.4396,11.4396,11.4249,11.4396,11340.0
2006-02-22 15:00:00,23.42,23.42,23.39,23.41,20160.0,11.4396,11.4396,11.4249,11.4347,20160.0
2006-02-22 15:30:00,23.41,23.42,23.4,23.41,14940.0,11.4347,11.4396,11.4298,11.4347,14940.0
2006-02-23 09:30:00,23.31,23.31,23.24,23.24,38700.0,11.3858,11.3858,11.3517,11.3517,38700.0
2006-02-23 10:00:00,23.25,23.27,23.21,23.24,68040.0,11.3565,11.3663,11.337,11.3517,68040.0
2006-02-23 10:30:00,23.23,23.28,23.23,23.25,16560.0,11.3468,11.3712,11.3468,11.3565,16560.0
2006-02-23 11:00:00,23.24,23.29,23.24,23.26,19260.0,11.3517,11.3761,11.3517,11.3614,19260.0
2006-02-23 11:30:00,23.26,23.28,23.24,23.24,8820.0,11.3614,11.3712,11.3517,11.3517,8820.0
2006-02-23 12:00:00,23.24,23.3,23.23,23.3,3060.0,11.3517,11.381,11.3468,11.381,3060.0
2006-02-23 12:30:00,23.3,23.34,23.3,23.34,11340.0,11.381,11.4005,11.381,11.4005,11340.0
2006-02-23 13:00:00,23.34,23.34,23.31,23.31,12240.0,11.4005,11.4005,11.3858,11.3858,12240.0
2006-02-23 13:30:00,23.31,23.33,23.31,23.33,13860.0,11.3858,11.3956,11.3858,11.3956,13860.0
2006-02-23 14:00:00,23.33,23.33,23.3,23.31,53280.0,11.3956,11.3956,11.381,11.3858,53280.0
2006-02-23 14:30:00,23.3,23.32,23.3,23.31,22500.0,11.381,11.3907,11.381,11.3858,22500.0
2006-02-23 15:00:00,23.31,23.33,23.29,23.31,102960.0,11.3858,11.3956,11.3761,11.3858,102960.0
2006-02-23 15:30:00,23.31,23.31,23.29,23.3,41400.0,11.3858,11.3858,11.3761,11.381,41400.0
2006-02-24 09:30:00,23.21,23.26,23.21,23.21,31320.0,11.337,11.3614,11.337,11.337,31320.0
2006-02-24 10:00:00,23.22,23.25,23.22,23.24,9360.0,11.3419,11.3565,11.3419,11.3517,9360.0
2006-02-24 10:30:00,23.22,23.24,23.15,23.15,26460.0,11.3419,11.3517,11.3077,11.3077,26460.0
2006-02-24 11:00:00,23.15,23.21,23.14,23.2,19800.0,11.3077,11.337,11.3028,11.3321,19800.0
2006-02-24 11:30:00,23.2,23.23,23.16,23.19,31320.0,11.3321,11.3468,11.3126,11.3272,31320.0
2006-02-24 12:00:00,23.2,23.22,23.18,23.22,14940.0,11.3321,11.3419,11.3223,11.3419,14940.0
2006-02-24 12:30:00,23.19,23.22,23.19,23.22,20160.0,11.3272,11.3419,11.3272,11.3419,20160.0
2006-02-24 13:00:00,23.22,23.22,23.17,23.18,47700.0,11.3419,11.3419,11.3175,11.3223,47700.0
2006-02-24 13:30:00,23.18,23.21,23.17,23.18,4140.0,11.3223,11.337,11.3175,11.3223,4140.0
2006-02-24 14:00:00,23.2,23.21,23.18,23.21,9720.0,11.3321,11.337,11.3223,11.337,9720.0
2006-02-24 14:30:00,23.19,23.23,23.18,23.22,41040.0,11.3272,11.3468,11.3223,11.3419,41040.0
2006-02-24 15:00:00,23.22,23.23,23.18,23.19,18180.0,11.3419,11.3468,11.3223,11.3272,18180.0
2006-02-24 15:30:00,23.19,23.2,23.17,23.18,19440.0,11.3272,11.3321,11.3175,11.3223,19440.0
2006-02-27 09:30:00,23.14,23.21,23.14,23.19,65340.0,11.3028,11.337,11.3028,11.3272,65340.0
2006-02-27 10:00:00,23.19,23.22,23.17,23.19,31860.0,11.3272,11.3419,11.3175,11.3272,31860.0
2006-02-27 10:30:00,23.19,23.24,23.19,23.24,35640.0,11.3272,11.3517,11.3272,11.3517,35640.0
2006-02-27 11:00:00,23.24,23.27,23.23,23.27,31680.0,11.3517,11.3663,11.3468,11.3663,31680.0
2006-02-27 11:30:00,23.29,23.33,23.29,23.33,37620.0,11.3761,11.3956,11.3761,11.3956,37620.0
2006-02-27 12:00:00,23.33,23.34,23.31,23.32,26820.0,11.3956,11.4005,11.3858,11.3907,26820.0
2006-02-27 12:30:00,23.32,23.32,23.29,23.3,26640.0,11.3907,11.3907,11.3761,11.381,26640.0
2006-02-27 13:00:00,23.31,23.31,23.28,23.28,20700.0,11.3858,11.3858,11.3712,11.3712,20700.0
2006-02-27 13:30:00,23.29,23.3,23.28,23.28,18540.0,11.3761,11.381,11.3712,11.3712,18540.0
2006-02-27 14:00:00,23.3,23.3,23.27,23.27,32400.0,11.381,11.381,11.3663,11.3663,32400.0
2006-02-27 14:30:00,23.28,23.31,23.26,23.28,23580.0,11.3712,11.3858,11.3614,11.3712,23580.0
2006-02-27 15:00:00,23.27,23.31,23.26,23.28,24660.0,11.3663,11.3858,11.3614,11.3712,24660.0
2006-02-27 15:30:00,23.28,23.29,23.25,23.26,15120.0,11.3712,11.3761,11.3565,11.3614,15120.0
2006-02-28 09:30:00,23.07,23.07,23.04,23.05,27720.0,11.2686,11.2686,11.254,11.2588,27720.0
2006-02-28 10:00:00,23.05,23.13,23.05,23.12,28080.0,11.2588,11.2979,11.2588,11.293,28080.0
2006-02-28 10:30:00,23.11,23.12,23.08,23.1,73080.0,11.2882,11.293,11.2735,11.2833,73080.0
2006-02-28 11:00:00,23.1,23.14,23.09,23.09,31320.0,11.2833,11.3028,11.2784,11.2784,31320.0
2006-02-28 11:30:00,23.08,23.13,23.07,23.12,15480.0,11.2735,11.2979,11.2686,11.293,15480.0
2006-02-28 12:00:00,23.12,23.13,23.08,23.11,35100.0,11.293,11.2979,11.2735,11.2882,35100.0
2006-02-28 12:30:00,23.11,23.12,23.09,23.11,11880.0,11.2882,11.293,11.2784,11.2882,11880.0
2006-02-28 13:00:00,23.09,23.11,23.09,23.11,11340.0,11.2784,11.2882,11.2784,11.2882,11340.0
2006-02-28 13:30:00,23.11,23.13,23.1,23.12,12600.0,11.2882,11.2979,11.2833,11.293,12600.0
2006-02-28 14:00:00,23.12,23.13,23.11,23.12,21240.0,11.293,11.2979,11.2882,11.293,21240.0
2006-02-28 14:30:00,23.11,23.13,23.11,23.13,12780.0,11.2882,11.2979,11.2882,11.2979,12780.0
2006-02-28 15:00:00,23.13,23.14,23.09,23.09,76500.0,11.2979,11.3028,11.2784,11.2784,76500.0
2006-02-28 15:30:00,23.09,23.1,23.07,23.07,147240.0,11.2784,11.2833,11.2686,11.2686,147240.0
2006-03-01 09:30:00,23.59,23.62,23.55,23.56,147780.0,11.5226,11.5373,11.5031,11.508,147780.0
2006-03-01 10:00:00,23.55,23.57,23.47,23.47,62460.0,11.5031,11.5128,11.464,11.464,62460.0
2006-03-01 10:30:00,23.48,23.54,23.48,23.5,14220.0,11.4689,11.4982,11.4689,11.4787,14220.0
2006-03-01 11:00:00,23.49,23.51,23.44,23.47,65520.0,11.4738,11.4835,11.4493,11.464,65520.0
2006-03-01 11:30:00,23.47,23.48,23.4,23.4,20340.0,11.464,11.4689,11.4298,11.4298,20340.0
2006-03-01 12:00:00,23.4,23.47,23.4,23.46,125280.0,11.4298,11.464,11.4298,11.4591,125280.0
2006-03-01 12:30:00,23.45,23.45,23.43,23.45,39240.0,11.4542,11.4542,11.4445,11.4542,39240.0
2006-03-01 13:00:00,23.45,23.46,23.43,23.43,40500.0,11.4542,11.4591,11.4445,11.4445,40500.0
2006-03-01 13:30:00,23.43,23.47,23.43,23.44,20160.0,11.4445,11.464,11.4445,11.4493,20160.0
2006-03-01 14:00:00,23.44,23.44,23.43,23.44,20700.0,11.4493,11.4493,11.4445,11.4493,20700.0
2006-03-01 14:30:00,23.43,23.44,23.43,23.43,27720.0,11.4445,11.4493,11.4445,11.4445,27720.0
2006-03-01 15:00:00,23.44,23.47,23.43,23.46,16920.0,11.4493,11.464,11.4445,11.4591,16920.0
2006-03-01 15:30:00,23.45,23.48,23.45,23.47,79560.0,11.4542,11.4689,11.4542,11.464,79560.0
2006-03-02 09:30:00,23.22,23.27,23.14,23.16,89820.0,11.3419,11.3663,11.3028,11.3126,89820.0
2006-03-02 10:00:00,23.17,23.23,23.14,23.18,41040.0,11.3175,11.3468,11.3028,11.3223,41040.0
2006-03-02 10:30:00,23.17,23.21,23.17,23.18,34020.0,11.3175,11.337,11.3175,11.3223,34020.0
2006-03-02 11:00:00,23.17,23.24,23.17,23.21,22680.0,11.3175,11.3517,11.3175,11.337,22680.0
2006-03-02 11:30:00,23.21,23.28,23.21,23.23,9180.0,11.337,11.3712,11.337,11.3468,9180.0
2006-03-02 12:00:00,23.25,23.26,23.18,23.22,10800.0,11.3565,11.3614,11.3223,11.3419,10800.0
2006-03-02 12:30:00,23.24,23.25,23.18,23.22,10440.0,11.3517,11.3565,11.3223,11.3419,10440.0
2006-03-02 13:00:00,23.23,23.24,23.19,23.24,15660.0,11.3468,11.3517,11.3272,11.3517,15660.0
2006-03-02 13:30:00,23.24,23.25,23.21,23.23,8460.0,11.3517,11.3565,11.337,11.3468,8460.0
2006-03-02 14:00:00,23.24,23.27,23.22,23.26,12060.0,11.3517,11.3663,11.3419,11.3614,12060.0
2006-03-02 14:30:00,23.25,23.29,23.25,23.27,11340.0,11.3565,11.3761,11.3565,11.3663,11340.0
2006-03-02 15:00:00,23.27,23.29,23.26,23.28,45900.0,11.3663,11.3761,11.3614,11.3712,45900.0
2006-03-02 15:30:00,23.28,23.3,23.26,23.26,33840.0,11.3712,11.381,11.3614,11.3614,33840.0
2006-03-03 09:30:00,23.24,23.34,23.23,23.34,56520.0,11.3517,11.4005,11.3468,11.4005,56520.0
2006-03-03 10:00:00,23.34,23.38,23.23,23.37,57240.0,11.4005,11.42,11.3468,11.4152,57240.0
2006-03-03 10:30:00,23.39,23.4,23.28,23.31,30420.0,11.4249,11.4298,11.3712,11.3858,30420.0
2006-03-03 11:00:00,23.29,23.35,23.28,23.33,24660.0,11.3761,11.4054,11.3712,11.3956,24660.0
2006-03-03 11:30:00,23.35,23.37,23.29,23.29,11160.0,11.4054,11.4152,11.3761,11.3761,11160.0
2006-03-03 12:00:00,23.32,23.38,23.3,23.33,24300.0,11.3907,11.42,11.381,11.3956,24300.0
2006-03-03 12:30:00,23.33,23.36,23.33,23.33,11700.0,11.3956,11.4103,11.3956,11.3956,11700.0
2006-03-03 13:00:00,23.33,23.37,23.33,23.37,26820.0,11.3956,11.4152,11.3956,11.4152,26820.0
2006-03-03 13:30:00,23.37,23.39,23.37,23.39,28620.0,11.4152,11.4249,11.4152,11.4249,28620.0
2006-03-03 14:00:00,23.39,23.39,23.34,23.35,17820.0,11.4249,11.4249,11.4005,11.4054,17820.0
2006-03-03 14:30:00,23.35,23.38,23.34,23.37,10800.0,11.4054,11.42,11.4005,11.4152,10800.0
2006-03-03 15:00:00,23.37,23.39,23.37,23.37,59220.0,11.4152,11.4249,11.4152,11.4152,59220.0
2006-03-03 15:30:00,23.38,23.38,23.33,23.34,24660.0,11.42,11.42,11.3956,11.4005,24660.0
2006-03-06 09:30:00,23.12,23.12,23.06,23.1,35460.0,11.293,11.293,11.2637,11.2833,35460.0
2006-03-06 10:00:00,23.1,23.15,23.09,23.11,20160.0,11.2833,11.3077,11.2784,11.2882,20160.0
2006-03-06 10:30:00,23.13,23.18,23.12,23.18,16740.0,11.2979,11.3223,11.293,11.3223,16740.0
2006-03-06 11:00:00,23.19,23.23,23.17,23.22,29880.0,11.3272,11.3468,11.3175,11.3419,29880.0
2006-03-06 11:30:00,23.23,23.28,23.23,23.24,12060.0,11.3468,11.3712,11.3468,11.3517,12060.0
2006-03-06 12:00:00,23.25,23.25,23.19,23.21,37620.0,11.3565,11.3565,11.3272,11.337,37620.0
2006-03-06 12:30:00,23.21,23.21,23.17,23.18,14040.0,11.337,11.337,11.3175,11.3223,14040.0
2006-03-06 13:00:00,23.19,23.19,23.18,23.19,15660.0,11.3272,11.3272,11.3223,11.3272,15660.0
2006-03-06 13:30:00,23.19,23.19,23.15,23.17,21060.0,11.3272,11.3272,11.3077,11.3175,21060.0
2006-03-06 14:00:00,23.17,23.17,23.13,23.13,43380.0,11.3175,11.3175,11.2979,11.2979,43380.0
2006-03-06 14:30:00,23.13,23.16,23.12,23.14,17460.0,11.2979,11.3126,11.293,11.3028,17460.0
2006-03-06 15:00:00,23.14,23.2,23.14,23.19,20160.0,11.3028,11.3321,11.3028,11.3272,20160.0
2006-03-06 15:30:00,23.19,23.2,23.17,23.18,11160.0,11.3272,11.3321,11.3175,11.3223,11160.0
2006-03-07 09:30:00,23.05,23.08,23.03,23.08,31140.0,11.2588,11.2735,11.2491,11.2735,31140.0
2006-03-07 10:00:00,23.08,23.14,23.08,23.13,49500.0,11.2735,11.3028,11.2735,11.2979,49500.0
2006-03-07 10:30:00,23.13,23.16,23.12,23.15,10980.0,11.2979,11.3126,11.293,11.3077,10980.0
2006-03-07 11:00:00,23.16,23.26,23.13,23.26,33840.0,11.3126,11.3614,11.2979,11.3614,33840.0
2006-03-07 11:30:00,23.26,23.26,23.16,23.19,55620.0,11.3614,11.3614,11.3126,11.3272,55620.0
2006-03-07 12:00:00,23.19,23.28,23.19,23.25,125100.0,11.3272,11.3712,11.3272,11.3565,125100.0
2006-03-07 12:30:00,23.26,23.26,23.2,23.2,46440.0,11.3614,11.3614,11.3321,11.3321,46440.0
2006-03-07 13:00:00,23.21,23.24,23.2,23.23,22860.0,11.337,11.3517,11.3321,11.3468,22860.0
2006-03-07 13:30:00,23.23,23.27,23.23,23.25,48060.0,11.3468,11.3663,11.3468,11.3565,48060.0
2006-03-07 14:00:00,23.25,23.25,23.23,23.25,68040.0,11.3565,11.3565,11.3468,11.3565,68040.0
2006-03-07 14:30:00,23.25,23.26,23.22,23.24,113580.0,11.3565,11.3614,11.3419,11.3517,113580.0
2006-03-07 15:00:00,23.24,23.25,23.22,23.23,27900.0,11.3517,11.3565,11.3419,11.3468,27900.0
2006-03-07 15:30:00,23.22,23.24,23.19,23.19,41760.0,11.3419,11.3517,11.3272,11.3272,41760.0
2006-03-08 09:30:00,23.08,23.14,23.07,23.1,25920.0,11.2735,11.3028,11.2686,11.2833,25920.0
2006-03-08 10:00:00,23.11,23.14,23.1,23.12,28980.0,11.2882,11.3028,11.2833,11.293,28980.0
2006-03-08 10:30:00,23.11,23.11,23.02,23.04,19620.0,11.2882,11.2882,11.2442,11.254,19620.0
2006-03-08 11:00:00,23.03,23.1,23.02,23.08,14580.0,11.2491,11.2833,11.2442,11.2735,14580.0
2006-03-08 11:30:00,23.11,23.14,23.03,23.04,7020.0,11.2882,11.3028,11.2491,11.254,7020.0
2006-03-08 12:00:00,23.06,23.08,23.04,23.07,3420.0,11.2637,11.2735,11.254,11.2686,3420.0
2006-03-08 12:30:00,23.09,23.11,23.06,23.08,15120.0,11.2784,11.2882,11.2637,11.2735,15120.0
2006-03-08 13:00:00,23.11,23.13,23.06,23.11,6660.0,11.2882,11.2979,11.2637,11.2882,6660.0
2006-03-08 13:30:00,23.11,23.11,23.06,23.09,8820.0,11.2882,11.2882,11.2637,11.2784,8820.0
2006-03-08 14:00:00,23.09,23.13,23.08,23.12,10260.0,11.2784,11.2979,11.2735,11.293,10260.0
2006-03-08 14:30:00,23.12,23.17,23.11,23.15,14760.0,11.293,11.3175,11.2882,11.3077,14760.0
2006-03-08 15:00:00,23.15,23.18,23.12,23.14,17100.0,11.3077,11.3223,11.293,11.3028,17100.0
2006-03-08 15:30:00,23.14,23.16,23.09,23.09,34020.0,11.3028,11.3126,11.2784,11.2784,34020.0
2006-03-09 09:30:00,23.07,23.14,23.07,23.11,36900.0,11.2686,11.3028,11.2686,11.2882,36900.0
2006-03-09 10:00:00,23.11,23.12,23.09,23.12,15480.0,11.2882,11.293,11.2784,11.293,15480.0
2006-03-09 10:30:00,23.12,23.14,23.11,23.13,20520.0,11.293,11.3028,11.2882,11.2979,20520.0
2006-03-09 11:00:00,23.14,23.19,23.12,23.17,17820.0,11.3028,11.3272,11.293,11.3175,17820.0
2006-03-09 11:30:00,23.19,23.22,23.17,23.17,3960.0,11.3272,11.3419,11.3175,11.3175,3960.0
2006-03-09 12:00:00,23.18,23.19,23.13,23.17,17820.0,11.3223,11.3272,11.2979,11.3175,17820.0
2006-03-09 12:30:00,23.16,23.19,23.11,23.13,33120.0,11.3126,11.3272,11.2882,11.2979,33120.0
2006-03-09 13:00:00,23.15,23.17,23.12,23.15,5040.0,11.3077,11.3175,11.293,11.3077,5040.0
2006-03-09 13:30:00,23.15,23.19,23.12,23.19,14040.0,11.3077,11.3272,11.293,11.3272,14040.0
2006-03-09 14:00:00,23.19,23.22,23.13,23.18,19260.0,11.3272,11.3419,11.2979,11.3223,19260.0
2006-03-09 14:30:00,23.18,23.2,23.14,23.14,31140.0,11.3223,11.3321,11.3028,11.3028,31140.0
2006-03-09 15:00:00,23.15,23.17,23.13,23.16,29160.0,11.3077,11.3175,11.2979,11.3126,29160.0
2006-03-09 15:30:00,23.15,23.17,23.13,23.13,19440.0,11.3077,11.3175,11.2979,11.2979,19440.0
2006-03-10 09:30:00,23.09,23.11,23.04,23.08,43200.0,11.2784,11.2882,11.254,11.2735,43200.0
2006-03-10 10:00:00,23.08,23.13,23.06,23.12,36000.0,11.2735,11.2979,11.2637,11.293,36000.0
2006-03-10 10:30:00,23.12,23.2,23.12,23.2,37980.0,11.293,11.3321,11.293,11.3321,37980.0
2006-03-10 11:00:00,23.21,23.24,23.18,23.21,23760.0,11.337,11.3517,11.3223,11.337,23760.0
2006-03-10 11:30:00,23.22,23.26,23.19,23.21,7560.0,11.3419,11.3614,11.3272,11.337,7560.0
2006-03-10 12:00:00,23.23,23.27,23.21,23.22,11520.0,11.3468,11.3663,11.337,11.3419,11520.0
2006-03-10 12:30:00,23.26,23.27,23.23,23.25,43740.0,11.3614,11.3663,11.3468,11.3565,43740.0
2006-03-10 13:00:00,23.26,23.26,23.23,23.24,24480.0,11.3614,11.3614,11.3468,11.3517,24480.0
2006-03-10 13:30:00,23.23,23.26,23.22,23.26,21960.0,11.3468,11.3614,11.3419,11.3614,21960.0
2006-03-10 14:00:00,23.23,23.26,23.22,23.24,21960.0,11.3468,11.3614,11.3419,11.3517,21960.0
2006-03-10 14:30:00,23.23,23.27,23.19,23.25,65340.0,11.3468,11.3663,11.3272,11.3565,65340.0
2006-03-10 15:00:00,23.24,23.25,23.18,23.21,64440.0,11.3517,11.3565,11.3223,11.337,64440.0
2006-03-10 15:30:00,23.22,23.26,23.21,23.25,77760.0,11.3419,11.3614,11.337,11.3565,77760.0
2006-03-13 09:30:00,23.04,23.09,23.04,23.08,103500.0,11.254,11.2784,11.254,11.2735,103500.0
2006-03-13 10:00:00,23.08,23.09,23.03,23.06,55620.0,11.2735,11.2784,11.2491,11.2637,55620.0
2006-03-13 10:30:00,23.06,23.07,23.01,23.03,58320.0,11.2637,11.2686,11.2393,11.2491,58320.0
2006-03-13 11:00:00,23.03,23.07,23.03,23.07,44100.0,11.2491,11.2686,11.2491,11.2686,44100.0
2006-03-13 11:30:00,23.08,23.16,23.07,23.08,25020.0,11.2735,11.3126,11.2686,11.2735,25020.0
2006-03-13 12:00:00,23.08,23.08,23.04,23.06,42840.0,11.2735,11.2735,11.254,11.2637,42840.0
2006-03-13 12:30:00,23.06,23.09,23.04,23.07,16020.0,11.2637,11.2784,11.254,11.2686,16020.0
2006-03-13 13:00:00,23.07,23.07,23.03,23.04,20340.0,11.2686,11.2686,11.2491,11.254,20340.0
2006-03-13 13:30:00,23.06,23.08,23.04,23.06,33120.0,11.2637,11.2735,11.254,11.2637,33120.0
2006-03-13 14:00:00,23.07,23.11,23.06,23.1,18540.0,11.2686,11.2882,11.2637,11.2833,18540.0
2006-03-13 14:30:00,23.09,23.1,23.04,23.04,16740.0,11.2784,11.2833,11.254,11.254,16740.0
2006-03-13 15:00:00,23.04,23.08,23.04,23.07,25200.0,11.254,11.2735,11.254,11.2686,25200.0
2006-03-13 15:30:00,23.07,23.08,23.04,23.04,30780.0,11.2686,11.2735,11.254,11.254,30780.0
2006-03-14 09:30:00,22.99,23.08,22.98,23.08,145080.0,11.2295,11.2735,11.2247,11.2735,145080.0
2006-03-14 10:00:00,23.08,23.14,23.06,23.13,66240.0,11.2735,11.3028,11.2637,11.2979,66240.0
2006-03-14 10:30:00,23.14,23.17,23.12,23.16,50040.0,11.3028,11.3175,11.293,11.3126,50040.0
2006-03-14 11:00:00,23.15,23.18,23.12,23.18,43740.0,11.3077,11.3223,11.293,11.3223,43740.0
2006-03-14 11:30:00,23.19,23.26,23.18,23.23,23040.0,11.3272,11.3614,11.3223,11.3468,23040.0
2006-03-14 12:00:00,23.23,23.26,23.21,23.23,21420.0,11.3468,11.3614,11.337,11.3468,21420.0
2006-03-14 12:30:00,23.22,23.23,23.19,23.22,10440.0,11.3419,11.3468,11.3272,11.3419,10440.0
2006-03-14 13:00:00,23.21,23.24,23.18,23.23,17820.0,11.337,11.3517,11.3223,11.3468,17820.0
2006-03-14 13:30:00,23.23,23.26,23.21,23.24,14580.0,11.3468,11.3614,11.337,11.3517,14580.0
2006-03-14 14:00:00,23.24,23.27,23.22,23.26,24660.0,11.3517,11.3663,11.3419,11.3614,24660.0
2006-03-14 14:30:00,23.26,23.27,23.2,23.26,22680.0,11.3614,11.3663,11.3321,11.3614,22680.0
2006-03-14 15:00:00,23.21,23.27,23.21,23.26,47700.0,11.337,11.3663,11.337,11.3614,47700.0
2006-03-14 15:30:00,23.27,23.28,23.23,23.23,48420.0,11.3663,11.3712,11.3468,11.3468,48420.0
2006-03-15 09:30:00,23.15,23.2,23.12,23.17,74880.0,11.3077,11.3321,11.293,11.3175,74880.0
2006-03-15 10:00:00,23.18,23.19,23.12,23.13,26820.0,11.3223,11.3272,11.293,11.2979,26820.0
2006-03-15 10:30:00,23.13,23.14,23.07,23.09,11160.0,11.2979,11.3028,11.2686,11.2784,11160.0
2006-03-15 11:00:00,23.08,23.08,23.03,23.08,23040.0,11.2735,11.2735,11.2491,11.2735,23040.0
2006-03-15 11:30:00,23.11,23.17,23.11,23.13,26280.0,11.2882,11.3175,11.2882,11.2979,26280.0
2006-03-15 12:00:00,23.13,23.14,23.08,23.13,25380.0,11.2979,11.3028,11.2735,11.2979,25380.0
2006-03-15 12:30:00,23.13,23.15,23.12,23.14,22680.0,11.2979,11.3077,11.293,11.3028,22680.0
2006-03-15 13:00:00,23.14,23.17,23.12,23.14,27540.0,11.3028,11.3175,11.293,11.3028,27540.0
2006-03-15 13:30:00,23.14,23.16,23.12,23.12,14220.0,11.3028,11.3126,11.293,11.293,14220.0
2006-03-15 14:00:00,23.13,23.19,23.13,23.19,13320.0,11.2979,11.3272,11.2979,11.3272,13320.0
2006-03-15 14:30:00,23.18,23.21,23.18,23.2,64620.0,11.3223,11.337,11.3223,11.3321,64620.0
2006-03-15 15:00:00,23.2,23.21,23.14,23.19,43020.0,11.3321,11.337,11.3028,11.3272,43020.0
2006-03-15 15:30:00,23.19,23.22,23.16,23.21,20520.0,11.3272,11.3419,11.3126,11.337,20520.0
2006-03-16 09:30:00,23.12,23.18,23.12,23.15,30600.0,11.293,11.3223,11.293,11.3077,30600.0
2006-03-16 10:00:00,23.13,23.23,23.13,23.16,50040.0,11.2979,11.3468,11.2979,11.3126,50040.0
2006-03-16 10:30:00,23.16,23.18,23.1,23.12,63360.0,11.3126,11.3223,11.2833,11.293,63360.0
2006-03-16 11:00:00,23.13,23.21,23.12,23.19,27360.0,11.2979,11.337,11.293,11.3272,27360.0
2006-03-16 11:30:00,23.18,23.24,23.18,23.19,8460.0,11.3223,11.3517,11.3223,11.3272,8460.0
2006-03-16 12:00:00,23.19,23.24,23.16,23.24,8460.0,11.3272,11.3517,11.3126,11.3517,8460.0
2006-03-16 12:30:00,23.22,23.3,23.22,23.27,17280.0,11.3419,11.381,11.3419,11.3663,17280.0
2006-03-16 13:00:00,23.29,23.29,23.23,23.26,18180.0,11.3761,11.3761,11.3468,11.3614,18180.0
2006-03-16 13:30:00,23.26,23.27,23.21,23.25,17640.0,11.3614,11.3663,11.337,11.3565,17640.0
2006-03-16 14:00:00,23.25,23.26,23.23,23.26,20520.0,11.3565,11.3614,11.3468,11.3614,20520.0
2006-03-16 14:30:00,23.26,23.28,23.23,23.26,26460.0,11.3614,11.3712,11.3468,11.3614,26460.0
2006-03-16 15:00:00,23.26,23.26,23.21,23.24,36000.0,11.3614,11.3614,11.337,11.3517,36000.0
2006-03-16 15:30:00,23.24,23.25,23.22,23.24,16920.0,11.3517,11.3565,11.3419,11.3517,16920.0
2006-03-17 09:30:00,23.28,23.31,23.19,23.21,18180.0,11.3712,11.3858,11.3272,11.337,18180.0
2006-03-17 10:00:00,23.21,23.22,23.17,23.19,23040.0,11.337,11.3419,11.3175,11.3272,23040.0
2006-03-17 10:30:00,23.21,23.21,23.15,23.15,21420.0,11.337,11.337,11.3077,11.3077,21420.0
2006-03-17 11:00:00,23.14,23.22,23.14,23.2,15480.0,11.3028,11.3419,11.3028,11.3321,15480.0
2006-03-17 11:30:00,23.2,23.27,23.19,23.26,23040.0,11.3321,11.3663,11.3272,11.3614,23040.0
2006-03-17 12:00:00,23.25,23.26,23.22,23.24,18180.0,11.3565,11.3614,11.3419,11.3517,18180.0
2006-03-17 12:30:00,23.24,23.27,23.24,23.24,12780.0,11.3517,11.3663,11.3517,11.3517,12780.0
2006-03-17 13:00:00,23.24,23.26,23.22,23.25,11700.0,11.3517,11.3614,11.3419,11.3565,11700.0
2006-03-17 13:30:00,23.24,23.25,23.23,23.24,11700.0,11.3517,11.3565,11.3468,11.3517,11700.0
2006-03-17 14:00:00,23.25,23.26,23.21,23.25,12060.0,11.3565,11.3614,11.337,11.3565,12060.0
2006-03-17 14:30:00,23.26,23.29,23.24,23.28,36180.0,11.3614,11.3761,11.3517,11.3712,36180.0
2006-03-17 15:00:00,23.26,23.28,23.22,23.25,26100.0,11.3614,11.3712,11.3419,11.3565,26100.0
2006-03-17 15:30:00,23.25,23.29,23.25,23.27,28800.0,11.3565,11.3761,11.3565,11.3663,28800.0
2006-03-20 09:30:00,23.15,23.19,23.11,23.12,81900.0,11.3077,11.3272,11.2882,11.293,81900.0
2006-03-20 10:00:00,23.13,23.13,23.12,23.12,24840.0,11.2979,11.2979,11.293,11.293,24840.0
2006-03-20 10:30:00,23.12,23.12,23.06,23.08,32580.0,11.293,11.293,11.2637,11.2735,32580.0
2006-03-20 11:00:00,23.09,23.14,23.07,23.14,59400.0,11.2784,11.3028,11.2686,11.3028,59400.0
2006-03-20 11:30:00,23.13,23.16,23.12,23.16,36180.0,11.2979,11.3126,11.293,11.3126,36180.0
2006-03-20 12:00:00,23.14,23.16,23.12,23.15,10080.0,11.3028,11.3126,11.293,11.3077,10080.0
2006-03-20 12:30:00,23.12,23.18,23.11,23.18,39420.0,11.293,11.3223,11.2882,11.3223,39420.0
2006-03-20 13:00:00,23.15,23.18,23.15,23.16,11520.0,11.3077,11.3223,11.3077,11.3126,11520.0
2006-03-20 13:30:00,23.16,23.17,23.11,23.16,16740.0,11.3126,11.3175,11.2882,11.3126,16740.0
2006-03-20 14:00:00,23.16,23.18,23.14,23.16,16020.0,11.3126,11.3223,11.3028,11.3126,16020.0
2006-03-20 14:30:00,23.13,23.14,23.12,23.13,11340.0,11.2979,11.3028,11.293,11.2979,11340.0
2006-03-20 15:00:00,23.14,23.15,23.12,23.15,19980.0,11.3028,11.3077,11.293,11.3077,19980.0
2006-03-20 15:30:00,23.15,23.16,23.14,23.16,18900.0,11.3077,11.3126,11.3028,11.3126,18900.0
2006-03-21 09:30:00,22.86,22.95,22.86,22.89,212400.0,11.166,11.21,11.166,11.1807,212400.0
2006-03-21 10:00:00,22.93,22.93,22.81,22.84,73080.0,11.2002,11.2002,11.1416,11.1563,73080.0
2006-03-21 10:30:00,22.84,22.88,22.8,22.8,51300.0,11.1563,11.1758,11.1367,11.1367,51300.0
2006-03-21 11:00:00,22.79,22.86,22.79,22.83,58500.0,11.1319,11.166,11.1319,11.1514,58500.0
2006-03-21 11:30:00,22.84,22.91,22.83,22.87,29520.0,11.1563,11.1905,11.1514,11.1709,29520.0
2006-03-21 12:00:00,22.85,22.91,22.84,22.89,13500.0,11.1612,11.1905,11.1563,11.1807,13500.0
2006-03-21 12:30:00,22.89,22.91,22.85,22.85,30420.0,11.1807,11.1905,11.1612,11.1612,30420.0
2006-03-21 13:00:00,22.86,22.93,22.86,22.93,40500.0,11.166,11.2002,11.166,11.2002,40500.0
2006-03-21 13:30:00,22.93,22.93,22.87,22.88,30420.0,11.2002,11.2002,11.1709,11.1758,30420.0
2006-03-21 14:00:00,22.89,22.89,22.82,22.82,24480.0,11.1807,11.1807,11.1465,11.1465,24480.0
2006-03-21 14:30:00,22.85,22.87,22.78,22.8,57240.0,11.1612,11.1709,11.127,11.1367,57240.0
2006-03-21 15:00:00,22.8,22.84,22.8,22.8,31140.0,11.1367,11.1563,11.1367,11.1367,31140.0
2006-03-21 15:30:00,22.8,22.82,22.77,22.77,51480.0,11.1367,11.1465,11.1221,11.1221,51480.0
2006-03-22 09:30:00,22.91,22.97,22.91,22.92,57420.0,11.1905,11.2198,11.1905,11.1954,57420.0
2006-03-22 10:00:00,22.93,23.04,22.93,23.04,77220.0,11.2002,11.254,11.2002,11.254,77220.0
2006-03-22 10:30:00,23.04,23.09,23.02,23.04,78840.0,11.254,11.2784,11.2442,11.254,78840.0
2006-03-22 11:00:00,23.01,23.07,22.99,23.06,43740.0,11.2393,11.2686,11.2295,11.2637,43740.0
2006-03-22 11:30:00,23.06,23.08,23.02,23.06,24300.0,11.2637,11.2735,11.2442,11.2637,24300.0
2006-03-22 12:00:00,23.08,23.08,22.99,23.01,33660.0,11.2735,11.2735,11.2295,11.2393,33660.0
2006-03-22 12:30:00,23.02,23.07,23.02,23.06,12240.0,11.2442,11.2686,11.2442,11.2637,12240.0
2006-03-22 13:00:00,23.06,23.09,23.06,23.08,6300.0,11.2637,11.2784,11.2637,11.2735,6300.0
2006-03-22 13:30:00,23.09,23.1,23.02,23.06,18900.0,11.2784,11.2833,11.2442,11.2637,18900.0
2006-03-22 14:00:00,23.07,23.09,23.05,23.06,14040.0,11.2686,11.2784,11.2588,11.2637,14040.0
2006-03-22 14:30:00,23.07,23.07,23.02,23.05,37440.0,11.2686,11.2686,11.2442,11.2588,37440.0
2006-03-22 15:00:00,23.06,23.06,23.02,23.03,43740.0,11.2637,11.2637,11.2442,11.2491,43740.0
2006-03-22 15:30:00,23.03,23.07,23.0,23.06,57060.0,11.2491,11.2686,11.2344,11.2637,57060.0
2006-03-23 09:30:00,23.09,23.12,23.06,23.09,55440.0,11.2784,11.293,11.2637,11.2784,55440.0
2006-03-23 10:00:00,23.09,23.09,22.91,22.91,20520.0,11.2784,11.2784,11.1905,11.1905,20520.0
2006-03-23 10:30:00,22.9,22.9,22.81,22.83,36000.0,11.1856,11.1856,11.1416,11.1514,36000.0
2006-03-23 11:00:00,22.84,22.89,22.83,22.86,23580.0,11.1563,11.1807,11.1514,11.166,23580.0
2006-03-23 11:30:00,22.86,22.86,22.78,22.81,41760.0,11.166,11.166,11.127,11.1416,41760.0
2006-03-23 12:00:00,22.81,22.86,22.78,22.82,23760.0,11.1416,11.166,11.127,11.1465,23760.0
2006-03-23 12:30:00,22.82,22.91,22.82,22.88,98280.0,11.1465,11.1905,11.1465,11.1758,98280.0
2006-03-23 13:00:00,22.88,22.92,22.86,22.9,41040.0,11.1758,11.1954,11.166,11.1856,41040.0
2006-03-23 13:30:00,22.88,22.91,22.82,22.88,31320.0,11.1758,11.1905,11.1465,11.1758,31320.0
2006-03-23 14:00:00,22.88,22.89,22.81,22.82,24300.0,11.1758,11.1807,11.1416,11.1465,24300.0
2006-03-23 14:30:00,22.82,22.88,22.79,22.87,24660.0,11.1465,11.1758,11.1319,11.1709,24660.0
2006-03-23 15:00:00,22.87,22.88,22.83,22.87,37260.0,11.1709,11.1758,11.1514,11.1709,37260.0
2006-03-23 15:30:00,22.88,22.91,22.87,22.9,19800.0,11.1758,11.1905,11.1709,11.1856,19800.0
2006-03-24 09:30:00,22.82,22.83,22.79,22.8,25560.0,11.1465,11.1514,11.1319,11.1367,25560.0
2006-03-24 10:00:00,22.79,22.92,22.79,22.89,21600.0,11.1319,11.1954,11.1319,11.1807,21600.0
2006-03-24 10:30:00,22.89,22.92,22.85,22.86,25380.0,11.1807,11.1954,11.1612,11.166,25380.0
2006-03-24 11:00:00,22.84,22.85,22.8,22.83,30780.0,11.1563,11.1612,11.1367,11.1514,30780.0
2006-03-24 11:30:00,22.84,22.89,22.82,22.89,11340.0,11.1563,11.1807,11.1465,11.1807,11340.0
2006-03-24 12:00:00,22.88,22.9,22.83,22.83,11700.0,11.1758,11.1856,11.1514,11.1514,11700.0
2006-03-24 12:30:00,22.84,22.88,22.83,22.86,11340.0,11.1563,11.1758,11.1514,11.166,11340.0
2006-03-24 13:00:00,22.81,22.87,22.81,22.82,21960.0,11.1416,11.1709,11.1416,11.1465,21960.0
2006-03-24 13:30:00,22.83,22.86,22.82,22.86,7920.0,11.1514,11.166,11.1465,11.166,7920.0
2006-03-24 14:00:00,22.87,22.87,22.84,22.87,12240.0,11.1709,11.1709,11.1563,11.1709,12240.0
2006-03-24 14:30:00,22.87,22.87,22.82,22.87,10800.0,11.1709,11.1709,11.1465,11.1709,10800.0
2006-03-24 15:00:00,22.86,22.87,22.83,22.87,32940.0,11.166,11.1709,11.1514,11.1709,32940.0
2006-03-24 15:30:00,22.87,22.87,22.84,22.84,24840.0,11.1709,11.1709,11.1563,11.1563,24840.0
2006-03-27 09:30:00,22.54,22.64,22.54,22.64,75060.0,11.0097,11.0586,11.0097,11.0586,75060.0
2006-03-27 10:00:00,22.63,22.65,22.58,22.6,64440.0,11.0537,11.0635,11.0293,11.039,64440.0
2006-03-27 10:30:00,22.61,22.64,22.6,22.62,22320.0,11.0439,11.0586,11.039,11.0488,22320.0
2006-03-27 11:00:00,22.62,22.62,22.59,22.59,27720.0,11.0488,11.0488,11.0342,11.0342,27720.0
2006-03-27 11:30:00,22.59,22.61,22.56,22.56,31860.0,11.0342,11.0439,11.0195,11.0195,31860.0
2006-03-27 12:00:00,22.56,22.58,22.54,22.58,21240.0,11.0195,11.0293,11.0097,11.0293,21240.0
2006-03-27 12:30:00,22.58,22.6,22.57,22.6,17640.0,11.0293,11.039,11.0244,11.039,17640.0
2006-03-27 13:00:00,22.59,22.6,22.58,22.59,19620.0,11.0342,11.039,11.0293,11.0342,19620.0
2006-03-27 13:30:00,22.59,22.59,22.57,22.57,30600.0,11.0342,11.0342,11.0244,11.0244,30600.0
2006-03-27 14:00:00,22.57,22.59,22.56,22.58,44460.0,11.0244,11.0342,11.0195,11.0293,44460.0
2006-03-27 14:30:00,22.58,22.59,22.56,22.56,59940.0,11.0293,11.0342,11.0195,11.0195,59940.0
2006-03-27 15:00:00,22.56,22.58,22.54,22.57,37260.0,11.0195,11.0293,11.0097,11.0244,37260.0
2006-03-27 15:30:00,22.57,22.64,22.57,22.64,238140.0,11.0244,11.0586,11.0244,11.0586,238140.0
2006-03-28 09:30:00,22.61,22.64,22.6,22.61,89460.0,11.0439,11.0586,11.039,11.0439,89460.0
2006-03-28 10:00:00,22.61,22.61,22.54,22.58,131040.0,11.0439,11.0439,11.0097,11.0293,131040.0
2006-03-28 10:30:00,22.59,22.61,22.57,22.59,34560.0,11.0342,11.0439,11.0244,11.0342,34560.0
2006-03-28 11:00:00,22.59,22.61,22.55,22.58,37800.0,11.0342,11.0439,11.0146,11.0293,37800.0
2006-03-28 11:30:00,22.58,22.61,22.56,22.57,37080.0,11.0293,11.0439,11.0195,11.0244,37080.0
2006-03-28 12:00:00,22.57,22.6,22.53,22.6,28620.0,11.0244,11.039,11.0049,11.039,28620.0
2006-03-28 12:30:00,22.6,22.61,22.58,22.61,17460.0,11.039,11.0439,11.0293,11.0439,17460.0
2006-03-28 13:00:00,22.61,22.69,22.6,22.63,97380.0,11.0439,11.083,11.039,11.0537,97380.0
2006-03-28 13:30:00,22.61,22.63,22.57,22.59,20520.0,11.0439,11.0537,11.0244,11.0342,20520.0
2006-03-28 14:00:00,22.59,22.62,22.51,22.53,36900.0,11.0342,11.0488,10.9951,11.0049,36900.0
2006-03-28 14:30:00,22.52,22.53,22.48,22.48,27900.0,11.0,11.0049,10.9804,10.9804,27900.0
2006-03-28 15:00:00,22.49,22.5,22.44,22.48,26460.0,10.9853,10.9902,10.9609,10.9804,26460.0
2006-03-28 15:30:00,22.48,22.51,22.44,22.48,39060.0,10.9804,10.9951,10.9609,10.9804,39060.0
2006-03-29 09:30:00,22.33,22.37,22.33,22.35,102960.0,10.9072,10.9267,10.9072,10.9169,102960.0
2006-03-29 10:00:00,22.36,22.44,22.36,22.42,54000.0,10.9218,10.9609,10.9218,10.9511,54000.0
2006-03-29 10:30:00,22.42,22.42,22.36,22.39,24480.0,10.9511,10.9511,10.9218,10.9365,24480.0
2006-03-29 11:00:00,22.38,22.43,22.38,22.43,36540.0,10.9316,10.956,10.9316,10.956,36540.0
2006-03-29 11:30:00,22.43,22.46,22.42,22.44,20160.0,10.956,10.9707,10.9511,10.9609,20160.0
2006-03-29 12:00:00,22.44,22.44,22.39,22.4,15300.0,10.9609,10.9609,10.9365,10.9414,15300.0
2006-03-29 12:30:00,22.42,22.46,22.41,22.43,28980.0,10.9511,10.9707,10.9462,10.956,28980.0
2006-03-29 13:00:00,22.46,22.49,22.44,22.44,40140.0,10.9707,10.9853,10.9609,10.9609,40140.0
2006-03-29 13:30:00,22.44,22.47,22.44,22.46,36540.0,10.9609,10.9755,10.9609,10.9707,36540.0
2006-03-29 14:00:00,22.47,22.5,22.44,22.46,38880.0,10.9755,10.9902,10.9609,10.9707,38880.0
2006-03-29 14:30:00,22.44,22.46,22.4,22.41,13140.0,10.9609,10.9707,10.9414,10.9462,13140.0
2006-03-29 15:00:00,22.41,22.47,22.4,22.44,41760.0,10.9462,10.9755,10.9414,10.9609,41760.0
2006-03-29 15:30:00,22.44,22.46,22.44,22.45,38700.0,10.9609,10.9707,10.9609,10.9658,38700.0
2006-03-30 09:30:00,22.73,22.78,22.73,22.78,58500.0,11.1025,11.127,11.1025,11.127,58500.0
2006-03-30 10:00:00,22.78,22.85,22.78,22.82,42120.0,11.127,11.1612,11.127,11.1465,42120.0
2006-03-30 10:30:00,22.82,22.87,22.82,22.84,23040.0,11.1465,11.1709,11.1465,11.1563,23040.0
2006-03-30 11:00:00,22.82,22.83,22.78,22.83,26460.0,11.1465,11.1514,11.127,11.1514,26460.0
2006-03-30 11:30:00,22.81,22.86,22.81,22.84,20340.0,11.1416,11.166,11.1416,11.1563,20340.0
2006-03-30 12:00:00,22.84,22.87,22.84,22.86,37440.0,11.1563,11.1709,11.1563,11.166,37440.0
2006-03-30 12:30:00,22.86,22.87,22.79,22.83,18000.0,11.166,11.1709,11.1319,11.1514,18000.0
2006-03-30 13:00:00,22.83,22.83,22.79,22.8,21960.0,11.1514,11.1514,11.1319,11.1367,21960.0
2006-03-30 13:30:00,22.81,22.84,22.79,22.81,13860.0,11.1416,11.1563,11.1319,11.1416,13860.0
2006-03-30 14:00:00,22.81,22.87,22.78,22.83,54720.0,11.1416,11.1709,11.127,11.1514,54720.0
2006-03-30 14:30:00,22.82,22.83,22.79,22.8,16740.0,11.1465,11.1514,11.1319,11.1367,16740.0
2006-03-30 15:00:00,22.8,22.83,22.79,22.83,45720.0,11.1367,11.1514,11.1319,11.1514,45720.0
2006-03-30 15:30:00,22.82,22.82,22.79,22.81,28980.0,11.1465,11.1465,11.1319,11.1416,28980.0
2006-03-31 09:30:00,22.97,22.97,22.91,22.91,32760.0,11.2198,11.2198,11.1905,11.1905,32760.0
2006-03-31 10:00:00,22.91,22.92,22.88,22.9,37440.0,11.1905,11.1954,11.1758,11.1856,37440.0
2006-03-31 10:30:00,22.88,22.9,22.86,22.86,26640.0,11.1758,11.1856,11.166,11.166,26640.0
2006-03-31 11:00:00,22.86,22.87,22.84,22.84,20520.0,11.166,11.1709,11.1563,11.1563,20520.0
2006-03-31 11:30:00,22.85,22.89,22.84,22.88,15840.0,11.1612,11.1807,11.1563,11.1758,15840.0
2006-03-31 12:00:00,22.89,22.89,22.87,22.87,13500.0,11.1807,11.1807,11.1709,11.1709,13500.0
2006-03-31 12:30:00,22.86,22.92,22.84,22.9,49500.0,11.166,11.1954,11.1563,11.1856,49500.0
2006-03-31 13:00:00,22.89,22.92,22.87,22.89,24840.0,11.1807,11.1954,11.1709,11.1807,24840.0
2006-03-31 13:30:00,22.87,22.89,22.86,22.88,19260.0,11.1709,11.1807,11.166,11.1758,19260.0
2006-03-31 14:00:00,22.89,22.9,22.86,22.89,18540.0,11.1807,11.1856,11.166,11.1807,18540.0
2006-03-31 14:30:00,22.89,22.89,22.87,22.88,22680.0,11.1807,11.1807,11.1709,11.1758,22680.0
2006-03-31 15:00:00,22.88,22.89,22.85,22.87,31500.0,11.1758,11.1807,11.1612,11.1709,31500.0
2006-03-31 15:30:00,22.87,22.89,22.82,22.82,39960.0,11.1709,11.1807,11.1465,11.1465,39960.0
2006-04-03 09:30:00,22.58,22.64,22.57,22.62,113760.0,11.0293,11.0586,11.0244,11.0488,113760.0
2006-04-03 10:00:00,22.61,22.68,22.61,22.68,42660.0,11.0439,11.0781,11.0439,11.0781,42660.0
2006-04-03 10:30:00,22.68,22.76,22.68,22.76,46980.0,11.0781,11.1172,11.0781,11.1172,46980.0
2006-04-03 11:00:00,22.77,22.87,22.76,22.87,28620.0,11.1221,11.1709,11.1172,11.1709,28620.0
2006-04-03 11:30:00,22.87,22.9,22.83,22.9,20700.0,11.1709,11.1856,11.1514,11.1856,20700.0
2006-04-03 12:00:00,22.89,22.91,22.85,22.88,17460.0,11.1807,11.1905,11.1612,11.1758,17460.0
2006-04-03 12:30:00,22.88,22.92,22.84,22.89,22140.0,11.1758,11.1954,11.1563,11.1807,22140.0
2006-04-03 13:00:00,22.89,22.91,22.83,22.87,15660.0,11.1807,11.1905,11.1514,11.1709,15660.0
2006-04-03 13:30:00,22.87,22.88,22.82,22.86,11160.0,11.1709,11.1758,11.1465,11.166,11160.0
2006-04-03 14:00:00,22.86,22.87,22.82,22.84,17640.0,11.166,11.1709,11.1465,11.1563,17640.0
2006-04-03 14:30:00,22.84,22.86,22.82,22.86,26460.0,11.1563,11.166,11.1465,11.166,26460.0
2006-04-03 15:00:00,22.87,22.88,22.82,22.83,41940.0,11.1709,11.1758,11.1465,11.1514,41940.0
2006-04-03 15:30:00,22.82,22.87,22.82,22.86,135180.0,11.1465,11.1709,11.1465,11.166,135180.0
2006-04-04 09:30:00,22.85,22.91,22.84,22.89,28800.0,11.1612,11.1905,11.1563,11.1807,28800.0
2006-04-04 10:00:00,22.89,22.93,22.88,22.92,21240.0,11.1807,11.2002,11.1758,11.1954,21240.0
2006-04-04 10:30:00,22.91,22.94,22.91,22.92,21060.0,11.1905,11.2051,11.1905,11.1954,21060.0
2006-04-04 11:00:00,22.91,22.94,22.88,22.88,14940.0,11.1905,11.2051,11.1758,11.1758,14940.0
2006-04-04 11:30:00,22.88,22.9,22.85,22.87,8100.0,11.1758,11.1856,11.1612,11.1709,8100.0
2006-04-04 12:00:00,22.87,22.93,22.87,22.93,12240.0,11.1709,11.2002,11.1709,11.2002,12240.0
2006-04-04 12:30:00,22.93,22.93,22.89,22.89,19080.0,11.2002,11.2002,11.1807,11.1807,19080.0
2006-04-04 13:00:00,22.91,22.93,22.88,22.92,15840.0,11.1905,11.2002,11.1758,11.1954,15840.0
2006-04-04 13:30:00,22.89,22.93,22.89,22.93,10980.0,11.1807,11.2002,11.1807,11.2002,10980.0
2006-04-04 14:00:00,22.93,22.94,22.9,22.92,14580.0,11.2002,11.2051,11.1856,11.1954,14580.0
2006-04-04 14:30:00,22.92,22.92,22.87,22.91,30420.0,11.1954,11.1954,11.1709,11.1905,30420.0
2006-04-04 15:00:00,22.91,22.93,22.9,22.91,30780.0,11.1905,11.2002,11.1856,11.1905,30780.0
2006-04-04 15:30:00,22.92,22.93,22.9,22.92,20880.0,11.1954,11.2002,11.1856,11.1954,20880.0
2006-04-05 09:30:00,22.93,22.94,22.86,22.89,25200.0,11.2002,11.2051,11.166,11.1807,25200.0
2006-04-05 10:00:00,22.91,22.93,22.9,22.92,28260.0,11.1905,11.2002,11.1856,11.1954,28260.0
2006-04-05 10:30:00,22.92,23.01,22.91,22.98,86220.0,11.1954,11.2393,11.1905,11.2247,86220.0
2006-04-05 11:00:00,22.95,23.08,22.95,23.06,59940.0,11.21,11.2735,11.21,11.2637,59940.0
2006-04-05 11:30:00,23.06,23.06,22.97,22.99,10620.0,11.2637,11.2637,11.2198,11.2295,10620.0
2006-04-05 12:00:00,22.99,23.03,22.99,23.03,19440.0,11.2295,11.2491,11.2295,11.2491,19440.0
2006-04-05 12:30:00,23.01,23.06,23.01,23.05,24840.0,11.2393,11.2637,11.2393,11.2588,24840.0
2006-04-05 13:00:00,23.04,23.07,23.04,23.05,35640.0,11.254,11.2686,11.254,11.2588,35640.0
2006-04-05 13:30:00,23.04,23.09,23.04,23.06,25020.0,11.254,11.2784,11.254,11.2637,25020.0
2006-04-05 14:00:00,23.06,23.08,23.04,23.07,26280.0,11.2637,11.2735,11.254,11.2686,26280.0
2006-04-05 14:30:00,23.07,23.19,23.06,23.09,109440.0,11.2686,11.3272,11.2637,11.2784,109440.0
2006-04-05 15:00:00,23.1,23.11,23.05,23.07,20700.0,11.2833,11.2882,11.2588,11.2686,20700.0
2006-04-05 15:30:00,23.07,23.08,23.04,23.07,41940.0,11.2686,11.2735,11.254,11.2686,41940.0
2006-04-06 09:30:00,22.82,22.83,22.79,22.81,53100.0,11.1465,11.1514,11.1319,11.1416,53100.0
2006-04-06 10:00:00,22.8,22.8,22.71,22.73,18540.0,11.1367,11.1367,11.0928,11.1025,18540.0
2006-04-06 10:30:00,22.75,22.76,22.68,22.73,27540.0,11.1123,11.1172,11.0781,11.1025,27540.0
2006-04-06 11:00:00,22.72,22.76,22.72,22.75,11520.0,11.0977,11.1172,11.0977,11.1123,11520.0
2006-04-06 11:30:00,22.74,22.79,22.74,22.74,11880.0,11.1074,11.1319,11.1074,11.1074,11880.0
2006-04-06 12:00:00,22.74,22.77,22.74,22.74,5220.0,11.1074,11.1221,11.1074,11.1074,5220.0
2006-04-06 12:30:00,22.74,22.76,22.74,22.75,13860.0,11.1074,11.1172,11.1074,11.1123,13860.0
2006-04-06 13:00:00,22.76,22.78,22.74,22.76,19260.0,11.1172,11.127,11.1074,11.1172,19260.0
2006-04-06 13:30:00,22.76,22.77,22.74,22.76,9360.0,11.1172,11.1221,11.1074,11.1172,9360.0
2006-04-06 14:00:00,22.76,22.78,22.75,22.76,35280.0,11.1172,11.127,11.1123,11.1172,35280.0
2006-04-06 14:30:00,22.78,22.78,22.75,22.76,6840.0,11.127,11.127,11.1123,11.1172,6840.0
2006-04-06 15:00:00,22.76,22.78,22.75,22.77,41400.0,11.1172,11.127,11.1123,11.1221,41400.0
2006-04-06 15:30:00,22.77,22.79,22.75,22.78,38700.0,11.1221,11.1319,11.1123,11.127,38700.0
2006-04-07 09:30:00,22.89,22.9,22.83,22.83,30960.0,11.1807,11.1856,11.1514,11.1514,30960.0
2006-04-07 10:00:00,22.84,22.84,22.72,22.72,17820.0,11.1563,11.1563,11.0977,11.0977,17820.0
2006-04-07 10:30:00,22.72,22.73,22.68,22.69,149760.0,11.0977,11.1025,11.0781,11.083,149760.0
2006-04-07 11:00:00,22.68,22.71,22.64,22.64,18900.0,11.0781,11.0928,11.0586,11.0586,18900.0
2006-04-07 11:30:00,22.64,22.67,22.57,22.64,30780.0,11.0586,11.0732,11.0244,11.0586,30780.0
2006-04-07 12:00:00,22.61,22.67,22.61,22.64,28620.0,11.0439,11.0732,11.0439,11.0586,28620.0
2006-04-07 12:30:00,22.66,22.68,22.62,22.68,47880.0,11.0684,11.0781,11.0488,11.0781,47880.0
2006-04-07 13:00:00,22.68,22.69,22.65,22.68,32400.0,11.0781,11.083,11.0635,11.0781,32400.0
2006-04-07 13:30:00,22.68,22.69,22.64,22.67,22140.0,11.0781,11.083,11.0586,11.0732,22140.0
2006-04-07 14:00:00,22.67,22.69,22.65,22.65,26460.0,11.0732,11.083,11.0635,11.0635,26460.0
2006-04-07 14:30:00,22.66,22.72,22.64,22.69,31140.0,11.0684,11.0977,11.0586,11.083,31140.0
2006-04-07 15:00:00,22.69,22.69,22.63,22.64,22860.0,11.083,11.083,11.0537,11.0586,22860.0
2006-04-07 15:30:00,22.65,22.69,22.65,22.68,21060.0,11.0635,11.083,11.0635,11.0781,21060.0
2006-04-10 09:30:00,22.63,22.72,22.63,22.68,25920.0,11.0537,11.0977,11.0537,11.0781,25920.0
2006-04-10 10:00:00,22.68,22.71,22.67,22.69,13680.0,11.0781,11.0928,11.0732,11.083,13680.0
2006-04-10 10:30:00,22.71,22.72,22.67,22.7,14940.0,11.0928,11.0977,11.0732,11.0879,14940.0
2006-04-10 11:00:00,22.68,22.71,22.67,22.71,17100.0,11.0781,11.0928,11.0732,11.0928,17100.0
2006-04-10 11:30:00,22.71,22.73,22.67,22.67,11160.0,11.0928,11.1025,11.0732,11.0732,11160.0
2006-04-10 12:00:00,22.68,22.69,22.65,22.65,11880.0,11.0781,11.083,11.0635,11.0635,11880.0
2006-04-10 12:30:00,22.69,22.7,22.65,22.66,17100.0,11.083,11.0879,11.0635,11.0684,17100.0
2006-04-10 13:00:00,22.66,22.67,22.62,22.63,25020.0,11.0684,11.0732,11.0488,11.0537,25020.0
2006-04-10 13:30:00,22.66,22.66,22.6,22.61,6660.0,11.0684,11.0684,11.039,11.0439,6660.0
2006-04-10 14:00:00,22.62,22.65,22.59,22.65,14940.0,11.0488,11.0635,11.0342,11.0635,14940.0
2006-04-10 14:30:00,22.63,22.67,22.62,22.64,9540.0,11.0537,11.0732,11.0488,11.0586,9540.0
2006-04-10 15:00:00,22.63,22.68,22.63,22.67,22500.0,11.0537,11.0781,11.0537,11.0732,22500.0
2006-04-10 15:30:00,22.67,22.69,22.66,22.69,12420.0,11.0732,11.083,11.0684,11.083,12420.0
2006-04-11 09:30:00,22.67,22.74,22.67,22.69,36180.0,11.0732,11.1074,11.0732,11.083,36180.0
2006-04-11 10:00:00,22.71,22.72,22.67,22.69,12240.0,11.0928,11.0977,11.0732,11.083,12240.0
2006-04-11 10:30:00,22.64,22.66,22.59,22.64,14400.0,11.0586,11.0684,11.0342,11.0586,14400.0
2006-04-11 11:00:00,22.64,22.7,22.62,22.65,16740.0,11.0586,11.0879,11.0488,11.0635,16740.0
2006-04-11 11:30:00,22.65,22.68,22.59,22.59,6120.0,11.0635,11.0781,11.0342,11.0342,6120.0
2006-04-11 12:00:00,22.59,22.59,22.56,22.57,4680.0,11.0342,11.0342,11.0195,11.0244,4680.0
2006-04-11 12:30:00,22.56,22.63,22.56,22.58,9540.0,11.0195,11.0537,11.0195,11.0293,9540.0
2006-04-11 13:00:00,22.59,22.62,22.57,22.61,12060.0,11.0342,11.0488,11.0244,11.0439,12060.0
2006-04-11 13:30:00,22.61,22.63,22.61,22.62,25380.0,11.0439,11.0537,11.0439,11.0488,25380.0
2006-04-11 14:00:00,22.62,22.62,22.57,22.61,6840.0,11.0488,11.0488,11.0244,11.0439,6840.0
2006-04-11 14:30:00,22.61,22.64,22.57,22.58,20160.0,11.0439,11.0586,11.0244,11.0293,20160.0
2006-04-11 15:00:00,22.61,22.62,22.58,22.58,17460.0,11.0439,11.0488,11.0293,11.0293,17460.0
2006-04-11 15:30:00,22.58,22.62,22.56,22.58,12420.0,11.0293,11.0488,11.0195,11.0293,12420.0
2006-04-12 09:30:00,22.53,22.58,22.53,22.55,22500.0,11.0049,11.0293,11.0049,11.0146,22500.0
2006-04-12 10:00:00,22.55,22.59,22.53,22.54,19080.0,11.0146,11.0342,11.0049,11.0097,19080.0
2006-04-12 10:30:00,22.53,22.55,22.49,22.49,10260.0,11.0049,11.0146,10.9853,10.9853,10260.0
2006-04-12 11:00:00,22.49,22.54,22.49,22.51,31320.0,10.9853,11.0097,10.9853,10.9951,31320.0
2006-04-12 11:30:00,22.53,22.53,22.46,22.48,10260.0,11.0049,11.0049,10.9707,10.9804,10260.0
2006-04-12 12:00:00,22.5,22.5,22.47,22.48,4140.0,10.9902,10.9902,10.9755,10.9804,4140.0
2006-04-12 12:30:00,22.48,22.53,22.48,22.53,5400.0,10.9804,11.0049,10.9804,11.0049,5400.0
2006-04-12 13:00:00,22.48,22.52,22.48,22.51,7200.0,10.9804,11.0,10.9804,10.9951,7200.0
2006-04-12 13:30:00,22.49,22.52,22.48,22.52,6300.0,10.9853,11.0,10.9804,11.0,6300.0
2006-04-12 14:00:00,22.51,22.55,22.5,22.55,12600.0,10.9951,11.0146,10.9902,11.0146,12600.0
2006-04-12 14:30:00,22.54,22.55,22.53,22.53,10440.0,11.0097,11.0146,11.0049,11.0049,10440.0
2006-04-12 15:00:00,22.53,22.56,22.52,22.56,29880.0,11.0049,11.0195,11.0,11.0195,29880.0
2006-04-12 15:30:00,22.56,22.56,22.5,22.52,27900.0,11.0195,11.0195,10.9902,11.0,27900.0
2006-04-13 09:30:00,22.47,22.51,22.46,22.48,29160.0,10.9755,10.9951,10.9707,10.9804,29160.0
2006-04-13 10:00:00,22.48,22.57,22.48,22.49,25200.0,10.9804,11.0244,10.9804,10.9853,25200.0
2006-04-13 10:30:00,22.49,22.56,22.49,22.54,9540.0,10.9853,11.0195,10.9853,11.0097,9540.0
2006-04-13 11:00:00,22.53,22.62,22.51,22.61,10800.0,11.0049,11.0488,10.9951,11.0439,10800.0
2006-04-13 11:30:00,22.61,22.62,22.56,22.56,15840.0,11.0439,11.0488,11.0195,11.0195,15840.0
2006-04-13 12:00:00,22.58,22.61,22.54,22.54,15840.0,11.0293,11.0439,11.0097,11.0097,15840.0
2006-04-13 12:30:00,22.56,22.58,22.53,22.58,15840.0,11.0195,11.0293,11.0049,11.0293,15840.0
2006-04-13 13:00:00,22.54,22.59,22.53,22.56,28620.0,11.0097,11.0342,11.0049,11.0195,28620.0
2006-04-13 13:30:00,22.58,22.61,22.56,22.56,14400.0,11.0293,11.0439,11.0195,11.0195,14400.0
2006-04-13 14:00:00,22.55,22.58,22.54,22.55,16560.0,11.0146,11.0293,11.0097,11.0146,16560.0
2006-04-13 14:30:00,22.56,22.59,22.51,22.54,23220.0,11.0195,11.0342,10.9951,11.0097,23220.0
2006-04-13 15:00:00,22.54,22.54,22.48,22.51,46980.0,11.0097,11.0097,10.9804,10.9951,46980.0
2006-04-13 15:30:00,22.52,22.57,22.5,22.57,39420.0,11.0,11.0244,10.9902,11.0244,39420.0
2006-04-17 09:30:00,22.51,22.73,22.51,22.68,32940.0,10.9951,11.1025,10.9951,11.0781,32940.0
2006-04-17 10:00:00,22.72,22.75,22.67,22.71,8100.0,11.0977,11.1123,11.0732,11.0928,8100.0
2006-04-17 10:30:00,22.71,22.75,22.71,22.73,7020.0,11.0928,11.1123,11.0928,11.1025,7020.0
2006-04-17 11:00:00,22.72,22.75,22.64,22.65,45000.0,11.0977,11.1123,11.0586,11.0635,45000.0
2006-04-17 11:30:00,22.64,22.68,22.61,22.62,14760.0,11.0586,11.0781,11.0439,11.0488,14760.0
2006-04-17 12:00:00,22.62,22.66,22.6,22.63,10980.0,11.0488,11.0684,11.039,11.0537,10980.0
2006-04-17 12:30:00,22.63,22.64,22.62,22.62,4860.0,11.0537,11.0586,11.0488,11.0488,4860.0
2006-04-17 13:00:00,22.62,22.62,22.6,22.6,19260.0,11.0488,11.0488,11.039,11.039,19260.0
2006-04-17 13:30:00,22.61,22.62,22.56,22.57,11340.0,11.0439,11.0488,11.0195,11.0244,11340.0
2006-04-17 14:00:00,22.57,22.59,22.56,22.59,12780.0,11.0244,11.0342,11.0195,11.0342,12780.0
2006-04-17 14:30:00,22.59,22.61,22.56,22.61,25200.0,11.0342,11.0439,11.0195,11.0439,25200.0
2006-04-17 15:00:00,22.6,22.6,22.56,22.56,11160.0,11.039,11.039,11.0195,11.0195,11160.0
2006-04-17 15:30:00,22.57,22.62,22.56,22.58,42300.0,11.0244,11.0488,11.0195,11.0293,42300.0
2006-04-18 09:30:00,22.69,22.74,22.69,22.74,82440.0,11.083,11.1074,11.083,11.1074,82440.0
2006-04-18 10:00:00,22.74,22.75,22.68,22.71,58860.0,11.1074,11.1123,11.0781,11.0928,58860.0
2006-04-18 10:30:00,22.71,22.72,22.68,22.68,20700.0,11.0928,11.0977,11.0781,11.0781,20700.0
2006-04-18 11:00:00,22.69,22.73,22.69,22.72,10260.0,11.083,11.1025,11.083,11.0977,10260.0
2006-04-18 11:30:00,22.7,22.78,22.69,22.72,13320.0,11.0879,11.127,11.083,11.0977,13320.0
2006-04-18 12:00:00,22.74,22.75,22.7,22.75,4680.0,11.1074,11.1123,11.0879,11.1123,4680.0
2006-04-18 12:30:00,22.75,22.78,22.71,22.73,12960.0,11.1123,11.127,11.0928,11.1025,12960.0
2006-04-18 13:00:00,22.72,22.74,22.71,22.73,19800.0,11.0977,11.1074,11.0928,11.1025,19800.0
2006-04-18 13:30:00,22.69,22.75,22.69,22.73,27000.0,11.083,11.1123,11.083,11.1025,27000.0
2006-04-18 14:00:00,22.74,22.79,22.74,22.79,57240.0,11.1074,11.1319,11.1074,11.1319,57240.0
2006-04-18 14:30:00,22.79,22.79,22.72,22.74,78480.0,11.1319,11.1319,11.0977,11.1074,78480.0
2006-04-18 15:00:00,22.73,22.78,22.71,22.76,25560.0,11.1025,11.127,11.0928,11.1172,25560.0
2006-04-18 15:30:00,22.76,22.78,22.73,22.76,27900.0,11.1172,11.127,11.1025,11.1172,27900.0
2006-04-19 09:30:00,22.92,23.0,22.92,22.99,183780.0,11.1954,11.2344,11.1954,11.2295,183780.0
2006-04-19 10:00:00,22.99,23.04,22.97,23.02,92340.0,11.2295,11.254,11.2198,11.2442,92340.0
2006-04-19 10:30:00,23.01,23.04,22.99,23.02,43380.0,11.2393,11.254,11.2295,11.2442,43380.0
2006-04-19 11:00:00,23.01,23.08,23.01,23.08,64620.0,11.2393,11.2735,11.2393,11.2735,64620.0
2006-04-19 11:30:00,23.05,23.07,23.03,23.06,33840.0,11.2588,11.2686,11.2491,11.2637,33840.0
2006-04-19 12:00:00,23.06,23.11,23.06,23.11,25380.0,11.2637,11.2882,11.2637,11.2882,25380.0
2006-04-19 12:30:00,23.08,23.11,23.04,23.06,7200.0,11.2735,11.2882,11.254,11.2637,7200.0
2006-04-19 13:00:00,23.08,23.11,23.06,23.11,17100.0,11.2735,11.2882,11.2637,11.2882,17100.0
2006-04-19 13:30:00,23.1,23.11,23.07,23.07,10260.0,11.2833,11.2882,11.2686,11.2686,10260.0
2006-04-19 14:00:00,23.07,23.13,23.04,23.09,30960.0,11.2686,11.2979,11.254,11.2784,30960.0
2006-04-19 14:30:00,23.09,23.14,23.08,23.14,36000.0,11.2784,11.3028,11.2735,11.3028,36000.0
2006-04-19 15:00:00,23.13,23.16,23.12,23.15,30960.0,11.2979,11.3126,11.293,11.3077,30960.0
2006-04-19 15:30:00,23.15,23.16,23.11,23.13,35280.0,11.3077,11.3126,11.2882,11.2979,35280.0
2006-04-20 09:30:00,23.18,23.26,23.18,23.2,59400.0,11.3223,11.3614,11.3223,11.3321,59400.0
2006-04-20 10:00:00,23.19,23.26,23.16,23.24,38160.0,11.3272,11.3614,11.3126,11.3517,38160.0
2006-04-20 10:30:00,23.24,23.24,23.15,23.18,25920.0,11.3517,11.3517,11.3077,11.3223,25920.0
2006-04-20 11:00:00,23.17,23.21,23.12,23.12,34920.0,11.3175,11.337,11.293,11.293,34920.0
2006-04-20 11:30:00,23.12,23.18,23.06,23.11,15840.0,11.293,11.3223,11.2637,11.2882,15840.0
2006-04-20 12:00:00,23.11,23.17,23.1,23.13,16920.0,11.2882,11.3175,11.2833,11.2979,16920.0
2006-04-20 12:30:00,23.17,23.19,23.12,23.18,10980.0,11.3175,11.3272,11.293,11.3223,10980.0
2006-04-20 13:00:00,23.18,23.18,23.14,23.16,12960.0,11.3223,11.3223,11.3028,11.3126,12960.0
2006-04-20 13:30:00,23.16,23.21,23.14,23.2,12240.0,11.3126,11.337,11.3028,11.3321,12240.0
2006-04-20 14:00:00,23.21,23.22,23.17,23.22,13320.0,11.337,11.3419,11.3175,11.3419,13320.0
2006-04-20 14:30:00,23.21,23.21,23.17,23.18,9360.0,11.337,11.337,11.3175,11.3223,9360.0
2006-04-20 15:00:00,23.18,23.21,23.17,23.2,21420.0,11.3223,11.337,11.3175,11.3321,21420.0
2006-04-20 15:30:00,23.2,23.21,23.17,23.19,33120.0,11.3321,11.337,11.3175,11.3272,33120.0
2006-04-21 09:30:00,23.51,23.56,23.48,23.53,68220.0,11.4835,11.508,11.4689,11.4933,68220.0
2006-04-21 10:00:00,23.54,23.55,23.45,23.46,12240.0,11.4982,11.5031,11.4542,11.4591,12240.0
2006-04-21 10:30:00,23.46,23.56,23.46,23.47,32220.0,11.4591,11.508,11.4591,11.464,32220.0
2006-04-21 11:00:00,23.47,23.54,23.47,23.52,34920.0,11.464,11.4982,11.464,11.4884,34920.0
2006-04-21 11:30:00,23.51,23.54,23.46,23.52,19800.0,11.4835,11.4982,11.4591,11.4884,19800.0
2006-04-21 12:00:00,23.53,23.53,23.44,23.49,28980.0,11.4933,11.4933,11.4493,11.4738,28980.0
2006-04-21 12:30:00,23.5,23.54,23.49,23.51,27000.0,11.4787,11.4982,11.4738,11.4835,27000.0
2006-04-21 13:00:00,23.49,23.51,23.49,23.5,24480.0,11.4738,11.4835,11.4738,11.4787,24480.0
2006-04-21 13:30:00,23.49,23.53,23.49,23.51,8640.0,11.4738,11.4933,11.4738,11.4835,8640.0
2006-04-21 14:00:00,23.51,23.51,23.48,23.49,12960.0,11.4835,11.4835,11.4689,11.4738,12960.0
2006-04-21 14:30:00,23.46,23.49,23.42,23.48,14040.0,11.4591,11.4738,11.4396,11.4689,14040.0
2006-04-21 15:00:00,23.48,23.48,23.41,23.45,22320.0,11.4689,11.4689,11.4347,11.4542,22320.0
2006-04-21 15:30:00,23.46,23.49,23.44,23.48,32220.0,11.4591,11.4738,11.4493,11.4689,32220.0
2006-04-24 09:30:00,23.34,23.41,23.34,23.38,64440.0,11.4005,11.4347,11.4005,11.42,64440.0
2006-04-24 10:00:00,23.34,23.36,23.32,23.36,29340.0,11.4005,11.4103,11.3907,11.4103,29340.0
2006-04-24 10:30:00,23.38,23.39,23.36,23.37,61020.0,11.42,11.4249,11.4103,11.4152,61020.0
2006-04-24 11:00:00,23.42,23.43,23.38,23.38,19440.0,11.4396,11.4445,11.42,11.42,19440.0
2006-04-24 11:30:00,23.38,23.39,23.33,23.38,12600.0,11.42,11.4249,11.3956,11.42,12600.0
2006-04-24 12:00:00,23.37,23.41,23.35,23.38,18360.0,11.4152,11.4347,11.4054,11.42,18360.0
2006-04-24 12:30:00,23.39,23.41,23.36,23.37,22680.0,11.4249,11.4347,11.4103,11.4152,22680.0
2006-04-24 13:00:00,23.39,23.39,23.36,23.39,24300.0,11.4249,11.4249,11.4103,11.4249,24300.0
2006-04-24 13:30:00,23.41,23.41,23.37,23.41,16920.0,11.4347,11.4347,11.4152,11.4347,16920.0
2006-04-24 14:00:00,23.39,23.41,23.39,23.41,18540.0,11.4249,11.4347,11.4249,11.4347,18540.0
2006-04-24 14:30:00,23.41,23.41,23.36,23.36,31500.0,11.4347,11.4347,11.4103,11.4103,31500.0
2006-04-24 15:00:00,23.36,23.41,23.35,23.41,30960.0,11.4103,11.4347,11.4054,11.4347,30960.0
2006-04-24 15:30:00,23.42,23.43,23.39,23.39,10260.0,11.4396,11.4445,11.4249,11.4249,10260.0
2006-04-25 09:30:00,23.65,23.68,23.61,23.62,117720.0,11.5519,11.5666,11.5324,11.5373,117720.0
2006-04-25 10:00:00,23.61,23.61,23.37,23.41,24300.0,11.5324,11.5324,11.4152,11.4347,24300.0
2006-04-25 10:30:00,23.4,23.45,23.38,23.44,19800.0,11.4298,11.4542,11.42,11.4493,19800.0
2006-04-25 11:00:00,23.42,23.47,23.42,23.42,22860.0,11.4396,11.464,11.4396,11.4396,22860.0
2006-04-25 11:30:00,23.43,23.47,23.39,23.43,17820.0,11.4445,11.464,11.4249,11.4445,17820.0
2006-04-25 12:00:00,23.46,23.48,23.42,23.45,9180.0,11.4591,11.4689,11.4396,11.4542,9180.0
2006-04-25 12:30:00,23.43,23.47,23.41,23.44,18900.0,11.4445,11.464,11.4347,11.4493,18900.0
2006-04-25 13:00:00,23.48,23.48,23.42,23.44,7920.0,11.4689,11.4689,11.4396,11.4493,7920.0
2006-04-25 13:30:00,23.44,23.49,23.44,23.47,29340.0,11.4493,11.4738,11.4493,11.464,29340.0
2006-04-25 14:00:00,23.44,23.48,23.44,23.47,7920.0,11.4493,11.4689,11.4493,11.464,7920.0
2006-04-25 14:30:00,23.48,23.49,23.47,23.49,7920.0,11.4689,11.4738,11.464,11.4738,7920.0
2006-04-25 15:00:00,23.49,23.49,23.47,23.49,15840.0,11.4738,11.4738,11.464,11.4738,15840.0
2006-04-25 15:30:00,23.49,23.49,23.46,23.48,37980.0,11.4738,11.4738,11.4591,11.4689,37980.0
2006-04-26 09:30:00,23.66,23.71,23.66,23.71,40320.0,11.5568,11.5812,11.5568,11.5812,40320.0
2006-04-26 10:00:00,23.69,23.74,23.65,23.65,57420.0,11.5715,11.5959,11.5519,11.5519,57420.0
2006-04-26 10:30:00,23.64,23.67,23.64,23.67,25200.0,11.547,11.5617,11.547,11.5617,25200.0
2006-04-26 11:00:00,23.66,23.7,23.66,23.68,25020.0,11.5568,11.5763,11.5568,11.5666,25020.0
2006-04-26 11:30:00,23.68,23.68,23.66,23.68,25200.0,11.5666,11.5666,11.5568,11.5666,25200.0
2006-04-26 12:00:00,23.68,23.74,23.68,23.72,21420.0,11.5666,11.5959,11.5666,11.5861,21420.0
2006-04-26 12:30:00,23.72,23.75,23.72,23.75,19440.0,11.5861,11.6008,11.5861,11.6008,19440.0
2006-04-26 13:00:00,23.74,23.75,23.72,23.72,11700.0,11.5959,11.6008,11.5861,11.5861,11700.0
2006-04-26 13:30:00,23.71,23.72,23.69,23.71,10260.0,11.5812,11.5861,11.5715,11.5812,10260.0
2006-04-26 14:00:00,23.71,23.72,23.69,23.7,14760.0,11.5812,11.5861,11.5715,11.5763,14760.0
2006-04-26 14:30:00,23.7,23.7,23.66,23.67,18000.0,11.5763,11.5763,11.5568,11.5617,18000.0
2006-04-26 15:00:00,23.66,23.67,23.64,23.66,32760.0,11.5568,11.5617,11.547,11.5568,32760.0
2006-04-26 15:30:00,23.66,23.68,23.64,23.66,19620.0,11.5568,11.5666,11.547,11.5568,19620.0
2006-04-27 09:30:00,23.51,23.51,23.44,23.46,54720.0,11.4835,11.4835,11.4493,11.4591,54720.0
2006-04-27 10:00:00,23.47,23.67,23.45,23.65,52560.0,11.464,11.5617,11.4542,11.5519,52560.0
2006-04-27 10:30:00,23.65,23.76,23.62,23.76,71460.0,11.5519,11.6057,11.5373,11.6057,71460.0
2006-04-27 11:00:00,23.76,23.77,23.69,23.7,47700.0,11.6057,11.6105,11.5715,11.5763,47700.0
2006-04-27 11:30:00,23.71,23.78,23.69,23.73,43020.0,11.5812,11.6154,11.5715,11.591,43020.0
2006-04-27 12:00:00,23.73,23.8,23.72,23.79,18900.0,11.591,11.6252,11.5861,11.6203,18900.0
2006-04-27 12:30:00,23.81,23.83,23.76,23.78,37080.0,11.6301,11.6398,11.6057,11.6154,37080.0
2006-04-27 13:00:00,23.78,23.8,23.76,23.8,9900.0,11.6154,11.6252,11.6057,11.6252,9900.0
2006-04-27 13:30:00,23.8,23.81,23.75,23.77,11880.0,11.6252,11.6301,11.6008,11.6105,11880.0
2006-04-27 14:00:00,23.76,23.77,23.73,23.77,38880.0,11.6057,11.6105,11.591,11.6105,38880.0
2006-04-27 14:30:00,23.75,23.81,23.75,23.78,18720.0,11.6008,11.6301,11.6008,11.6154,18720.0
2006-04-27 15:00:00,23.79,23.81,23.77,23.8,43020.0,11.6203,11.6301,11.6105,11.6252,43020.0
2006-04-27 15:30:00,23.79,23.81,23.78,23.79,90360.0,11.6203,11.6301,11.6154,11.6203,90360.0
2006-04-28 09:30:00,23.63,23.71,23.63,23.67,41760.0,11.5422,11.5812,11.5422,11.5617,41760.0
2006-04-28 10:00:00,23.67,23.78,23.67,23.77,7560.0,11.5617,11.6154,11.5617,11.6105,7560.0
2006-04-28 10:30:00,23.73,23.82,23.71,23.81,12960.0,11.591,11.635,11.5812,11.6301,12960.0
2006-04-28 11:00:00,23.79,23.82,23.72,23.72,18360.0,11.6203,11.635,11.5861,11.5861,18360.0
2006-04-28 11:30:00,23.74,23.74,23.73,23.74,4140.0,11.5959,11.5959,11.591,11.5959,4140.0
2006-04-28 12:00:00,23.76,23.79,23.73,23.78,8640.0,11.6057,11.6203,11.591,11.6154,8640.0
2006-04-28 12:30:00,23.78,23.78,23.67,23.72,14400.0,11.6154,11.6154,11.5617,11.5861,14400.0
2006-04-28 13:00:00,23.76,23.77,23.71,23.76,6660.0,11.6057,11.6105,11.5812,11.6057,6660.0
2006-04-28 13:30:00,23.72,23.74,23.72,23.74,4500.0,11.5861,11.5959,11.5861,11.5959,4500.0
2006-04-28 14:00:00,23.74,23.76,23.71,23.73,11340.0,11.5959,11.6057,11.5812,11.591,11340.0
2006-04-28 14:30:00,23.76,23.77,23.68,23.7,15120.0,11.6057,11.6105,11.5666,11.5763,15120.0
2006-04-28 15:00:00,23.73,23.76,23.72,23.74,23760.0,11.591,11.6057,11.5861,11.5959,23760.0
2006-04-28 15:30:00,23.71,23.74,23.71,23.73,16200.0,11.5812,11.5959,11.5812,11.591,16200.0
2006-05-01 09:30:00,23.64,23.88,23.64,23.79,123120.0,11.547,11.6643,11.547,11.6203,123120.0
2006-05-01 10:00:00,23.79,23.87,23.73,23.81,77580.0,11.6203,11.6594,11.591,11.6301,77580.0
2006-05-01 10:30:00,23.81,23.83,23.75,23.81,37440.0,11.6301,11.6398,11.6008,11.6301,37440.0
2006-05-01 11:00:00,23.79,23.83,23.78,23.8,41400.0,11.6203,11.6398,11.6154,11.6252,41400.0
2006-05-01 11:30:00,23.8,23.83,23.76,23.76,12780.0,11.6252,11.6398,11.6057,11.6057,12780.0
2006-05-01 12:00:00,23.79,23.83,23.77,23.79,8280.0,11.6203,11.6398,11.6105,11.6203,8280.0
2006-05-01 12:30:00,23.77,23.84,23.76,23.83,13860.0,11.6105,11.6447,11.6057,11.6398,13860.0
2006-05-01 13:00:00,23.83,23.83,23.77,23.81,9720.0,11.6398,11.6398,11.6105,11.6301,9720.0
2006-05-01 13:30:00,23.79,23.85,23.78,23.79,9000.0,11.6203,11.6496,11.6154,11.6203,9000.0
2006-05-01 14:00:00,23.79,23.84,23.77,23.8,4860.0,11.6203,11.6447,11.6105,11.6252,4860.0
2006-05-01 14:30:00,23.8,23.84,23.8,23.81,11520.0,11.6252,11.6447,11.6252,11.6301,11520.0
2006-05-01 15:00:00,23.82,23.83,23.71,23.76,32220.0,11.635,11.6398,11.5812,11.6057,32220.0
2006-05-01 15:30:00,23.76,23.76,23.64,23.68,37440.0,11.6057,11.6057,11.547,11.5666,37440.0
2006-05-02 09:30:00,24.0,24.09,24.0,24.04,172080.0,11.7229,11.7668,11.7229,11.7424,172080.0
2006-05-02 10:00:00,24.06,24.14,24.05,24.14,48780.0,11.7522,11.7913,11.7473,11.7913,48780.0
2006-05-02 10:30:00,24.14,24.23,24.14,24.21,27180.0,11.7913,11.8352,11.7913,11.8255,27180.0
2006-05-02 11:00:00,24.18,24.29,24.18,24.27,47880.0,11.8108,11.8645,11.8108,11.8548,47880.0
2006-05-02 11:30:00,24.27,24.29,24.24,24.27,12600.0,11.8548,11.8645,11.8401,11.8548,12600.0
2006-05-02 12:00:00,24.27,24.3,24.19,24.21,66960.0,11.8548,11.8694,11.8157,11.8255,66960.0
2006-05-02 12:30:00,24.23,24.29,24.22,24.28,32580.0,11.8352,11.8645,11.8303,11.8596,32580.0
2006-05-02 13:00:00,24.26,24.29,24.26,24.28,15120.0,11.8499,11.8645,11.8499,11.8596,15120.0
2006-05-02 13:30:00,24.28,24.29,24.25,24.28,16560.0,11.8596,11.8645,11.845,11.8596,16560.0
2006-05-02 14:00:00,24.28,24.29,24.27,24.27,22500.0,11.8596,11.8645,11.8548,11.8548,22500.0
2006-05-02 14:30:00,24.27,24.29,24.17,24.23,67680.0,11.8548,11.8645,11.8059,11.8352,67680.0
2006-05-02 15:00:00,24.24,24.31,24.23,24.29,33120.0,11.8401,11.8743,11.8352,11.8645,33120.0
2006-05-02 15:30:00,24.29,24.32,24.29,24.32,82800.0,11.8645,11.8792,11.8645,11.8792,82800.0
2006-05-03 09:30:00,23.89,23.92,23.86,23.91,119340.0,11.6692,11.6838,11.6545,11.6789,119340.0
2006-05-03 10:00:00,23.91,23.91,23.82,23.88,46800.0,11.6789,11.6789,11.635,11.6643,46800.0
2006-05-03 10:30:00,23.88,23.88,23.84,23.86,21240.0,11.6643,11.6643,11.6447,11.6545,21240.0
2006-05-03 11:00:00,23.88,23.89,23.72,23.72,123480.0,11.6643,11.6692,11.5861,11.5861,123480.0
2006-05-03 11:30:00,23.71,23.81,23.71,23.76,599220.0,11.5812,11.6301,11.5812,11.6057,599220.0
2006-05-03 12:00:00,23.75,23.78,23.73,23.74,26820.0,11.6008,11.6154,11.591,11.5959,26820.0
2006-05-03 12:30:00,23.73,23.81,23.69,23.75,27720.0,11.591,11.6301,11.5715,11.6008,27720.0
2006-05-03 13:00:00,23.75,23.8,23.72,23.76,27000.0,11.6008,11.6252,11.5861,11.6057,27000.0
2006-05-03 13:30:00,23.76,23.76,23.72,23.73,13140.0,11.6057,11.6057,11.5861,11.591,13140.0
2006-05-03 14:00:00,23.72,23.74,23.69,23.71,19980.0,11.5861,11.5959,11.5715,11.5812,19980.0
2006-05-03 14:30:00,23.71,23.73,23.69,23.7,27900.0,11.5812,11.591,11.5715,11.5763,27900.0
2006-05-03 15:00:00,23.7,23.83,23.68,23.68,57420.0,11.5763,11.6398,11.5666,11.5666,57420.0
2006-05-03 15:30:00,23.68,23.74,23.68,23.71,44460.0,11.5666,11.5959,11.5666,11.5812,44460.0
2006-05-04 09:30:00,23.02,23.05,22.95,23.0,336420.0,11.2442,11.2588,11.21,11.2344,336420.0
2006-05-04 10:00:00,23.0,23.06,22.96,23.03,166500.0,11.2344,11.2637,11.2149,11.2491,166500.0
2006-05-04 10:30:00,23.03,23.12,23.02,23.09,178560.0,11.2491,11.293,11.2442,11.2784,178560.0
2006-05-04 11:00:00,23.08,23.14,23.06,23.11,163260.0,11.2735,11.3028,11.2637,11.2882,163260.0
2006-05-04 11:30:00,23.12,23.25,23.12,23.22,52920.0,11.293,11.3565,11.293,11.3419,52920.0
2006-05-04 12:00:00,23.17,23.22,23.11,23.13,43020.0,11.3175,11.3419,11.2882,11.2979,43020.0
2006-05-04 12:30:00,23.13,23.16,23.12,23.12,30600.0,11.2979,11.3126,11.293,11.293,30600.0
2006-05-04 13:00:00,23.12,23.16,23.11,23.13,23940.0,11.293,11.3126,11.2882,11.2979,23940.0
2006-05-04 13:30:00,23.13,23.13,23.11,23.13,17640.0,11.2979,11.2979,11.2882,11.2979,17640.0
2006-05-04 14:00:00,23.13,23.21,23.13,23.21,34200.0,11.2979,11.337,11.2979,11.337,34200.0
2006-05-04 14:30:00,23.19,23.27,23.19,23.23,49860.0,11.3272,11.3663,11.3272,11.3468,49860.0
2006-05-04 15:00:00,23.23,23.23,23.18,23.2,39240.0,11.3468,11.3468,11.3223,11.3321,39240.0
2006-05-04 15:30:00,23.2,23.24,23.18,23.18,39060.0,11.3321,11.3517,11.3223,11.3223,39060.0
2006-05-05 09:30:00,23.2,23.23,23.17,23.23,113580.0,11.3321,11.3468,11.3175,11.3468,113580.0
2006-05-05 10:00:00,23.22,23.25,23.2,23.22,49860.0,11.3419,11.3565,11.3321,11.3419,49860.0
2006-05-05 10:30:00,23.22,23.33,23.22,23.33,71820.0,11.3419,11.3956,11.3419,11.3956,71820.0
2006-05-05 11:00:00,23.33,23.48,23.31,23.48,93780.0,11.3956,11.4689,11.3858,11.4689,93780.0
2006-05-05 11:30:00,23.49,23.57,23.49,23.53,43740.0,11.4738,11.5128,11.4738,11.4933,43740.0
2006-05-05 12:00:00,23.54,23.58,23.53,23.58,32220.0,11.4982,11.5177,11.4933,11.5177,32220.0
2006-05-05 12:30:00,23.58,23.59,23.56,23.58,41040.0,11.5177,11.5226,11.508,11.5177,41040.0
2006-05-05 13:00:00,23.58,23.68,23.57,23.67,76140.0,11.5177,11.5666,11.5128,11.5617,76140.0
2006-05-05 13:30:00,23.66,23.66,23.61,23.64,23220.0,11.5568,11.5568,11.5324,11.547,23220.0
2006-05-05 14:00:00,23.64,23.64,23.59,23.61,21420.0,11.547,11.547,11.5226,11.5324,21420.0
2006-05-05 14:30:00,23.59,23.64,23.59,23.64,43920.0,11.5226,11.547,11.5226,11.547,43920.0
2006-05-05 15:00:00,23.64,23.71,23.62,23.67,24840.0,11.547,11.5812,11.5373,11.5617,24840.0
2006-05-05 15:30:00,23.68,23.68,23.62,23.62,38880.0,11.5666,11.5666,11.5373,11.5373,38880.0
2006-05-08 09:30:00,23.33,23.4,23.33,23.33,136800.0,11.3956,11.4298,11.3956,11.3956,136800.0
2006-05-08 10:00:00,23.33,23.37,23.31,23.36,115200.0,11.3956,11.4152,11.3858,11.4103,115200.0
2006-05-08 10:30:00,23.36,23.4,23.36,23.37,43560.0,11.4103,11.4298,11.4103,11.4152,43560.0
2006-05-08 11:00:00,23.37,23.37,23.31,23.34,148680.0,11.4152,11.4152,11.3858,11.4005,148680.0
2006-05-08 11:30:00,23.34,23.42,23.34,23.38,86040.0,11.4005,11.4396,11.4005,11.42,86040.0
2006-05-08 12:00:00,23.38,23.38,23.33,23.37,32940.0,11.42,11.42,11.3956,11.4152,32940.0
2006-05-08 12:30:00,23.37,23.41,23.36,23.37,29160.0,11.4152,11.4347,11.4103,11.4152,29160.0
2006-05-08 13:00:00,23.37,23.38,23.33,23.37,15120.0,11.4152,11.42,11.3956,11.4152,15120.0
2006-05-08 13:30:00,23.36,23.41,23.36,23.38,30960.0,11.4103,11.4347,11.4103,11.42,30960.0
2006-05-08 14:00:00,23.37,23.45,23.36,23.43,59580.0,11.4152,11.4542,11.4103,11.4445,59580.0
2006-05-08 14:30:00,23.43,23.45,23.42,23.42,40140.0,11.4445,11.4542,11.4396,11.4396,40140.0
2006-05-08 15:00:00,23.43,23.44,23.37,23.38,50580.0,11.4445,11.4493,11.4152,11.42,50580.0
2006-05-08 15:30:00,23.41,23.41,23.33,23.34,125100.0,11.4347,11.4347,11.3956,11.4005,125100.0
2006-05-09 09:30:00,23.21,23.22,23.13,23.19,256680.0,11.337,11.3419,11.2979,11.3272,256680.0
2006-05-09 10:00:00,23.19,23.26,23.17,23.25,72360.0,11.3272,11.3614,11.3175,11.3565,72360.0
2006-05-09 10:30:00,23.24,23.28,23.21,23.27,97740.0,11.3517,11.3712,11.337,11.3663,97740.0
2006-05-09 11:00:00,23.26,23.27,23.2,23.23,74340.0,11.3614,11.3663,11.3321,11.3468,74340.0
2006-05-09 11:30:00,23.22,23.24,23.21,23.23,20700.0,11.3419,11.3517,11.337,11.3468,20700.0
2006-05-09 12:00:00,23.25,23.28,23.22,23.28,41760.0,11.3565,11.3712,11.3419,11.3712,41760.0
2006-05-09 12:30:00,23.26,23.29,23.23,23.27,42660.0,11.3614,11.3761,11.3468,11.3663,42660.0
2006-05-09 13:00:00,23.26,23.27,23.24,23.26,14040.0,11.3614,11.3663,11.3517,11.3614,14040.0
2006-05-09 13:30:00,23.26,23.27,23.23,23.26,20700.0,11.3614,11.3663,11.3468,11.3614,20700.0
2006-05-09 14:00:00,23.27,23.31,23.27,23.31,29160.0,11.3663,11.3858,11.3663,11.3858,29160.0
2006-05-09 14:30:00,23.31,23.33,23.29,23.32,23760.0,11.3858,11.3956,11.3761,11.3907,23760.0
2006-05-09 15:00:00,23.32,23.33,23.31,23.31,40860.0,11.3907,11.3956,11.3858,11.3858,40860.0
2006-05-09 15:30:00,23.31,23.34,23.29,23.29,52740.0,11.3858,11.4005,11.3761,11.3761,52740.0
2006-05-10 09:30:00,23.28,23.4,23.28,23.39,55620.0,11.3712,11.4298,11.3712,11.4249,55620.0
2006-05-10 10:00:00,23.4,23.47,23.38,23.45,32760.0,11.4298,11.464,11.42,11.4542,32760.0
2006-05-10 10:30:00,23.44,23.44,23.38,23.38,41580.0,11.4493,11.4493,11.42,11.42,41580.0
2006-05-10 11:00:00,23.38,23.4,23.33,23.36,36540.0,11.42,11.4298,11.3956,11.4103,36540.0
2006-05-10 11:30:00,23.34,23.39,23.33,23.39,24840.0,11.4005,11.4249,11.3956,11.4249,24840.0
2006-05-10 12:00:00,23.4,23.44,23.38,23.42,29340.0,11.4298,11.4493,11.42,11.4396,29340.0
2006-05-10 12:30:00,23.42,23.44,23.42,23.43,21600.0,11.4396,11.4493,11.4396,11.4445,21600.0
2006-05-10 13:00:00,23.43,23.45,23.42,23.43,24120.0,11.4445,11.4542,11.4396,11.4445,24120.0
2006-05-10 13:30:00,23.43,23.44,23.42,23.43,23580.0,11.4445,11.4493,11.4396,11.4445,23580.0
2006-05-10 14:00:00,23.43,23.43,23.39,23.42,35820.0,11.4445,11.4445,11.4249,11.4396,35820.0
2006-05-10 14:30:00,23.42,23.44,23.41,23.43,43020.0,11.4396,11.4493,11.4347,11.4445,43020.0
2006-05-10 15:00:00,23.43,23.44,23.41,23.42,38160.0,11.4445,11.4493,11.4347,11.4396,38160.0
2006-05-10 15:30:00,23.43,23.44,23.42,23.43,54360.0,11.4445,11.4493,11.4396,11.4445,54360.0
2006-05-11 09:30:00,23.61,23.64,23.57,23.59,115380.0,11.5324,11.547,11.5128,11.5226,115380.0
2006-05-11 10:00:00,23.59,23.63,23.55,23.56,47880.0,11.5226,11.5422,11.5031,11.508,47880.0
2006-05-11 10:30:00,23.56,23.62,23.55,23.55,38520.0,11.508,11.5373,11.5031,11.5031,38520.0
2006-05-11 11:00:00,23.56,23.58,23.53,23.54,38880.0,11.508,11.5177,11.4933,11.4982,38880.0
2006-05-11 11:30:00,23.55,23.58,23.5,23.57,19620.0,11.5031,11.5177,11.4787,11.5128,19620.0
2006-05-11 12:00:00,23.57,23.58,23.52,23.53,27180.0,11.5128,11.5177,11.4884,11.4933,27180.0
2006-05-11 12:30:00,23.53,23.56,23.46,23.56,33480.0,11.4933,11.508,11.4591,11.508,33480.0
2006-05-11 13:00:00,23.56,23.56,23.46,23.51,27720.0,11.508,11.508,11.4591,11.4835,27720.0
2006-05-11 13:30:00,23.51,23.53,23.51,23.53,21060.0,11.4835,11.4933,11.4835,11.4933,21060.0
2006-05-11 14:00:00,23.53,23.55,23.52,23.54,44640.0,11.4933,11.5031,11.4884,11.4982,44640.0
2006-05-11 14:30:00,23.54,23.55,23.5,23.51,37620.0,11.4982,11.5031,11.4787,11.4835,37620.0
2006-05-11 15:00:00,23.51,23.52,23.47,23.5,42660.0,11.4835,11.4884,11.464,11.4787,42660.0
2006-05-11 15:30:00,23.47,23.52,23.47,23.5,56520.0,11.464,11.4884,11.464,11.4787,56520.0
2006-05-12 09:30:00,23.46,23.51,23.43,23.47,51300.0,11.4591,11.4835,11.4445,11.464,51300.0
2006-05-12 10:00:00,23.49,23.55,23.47,23.47,36540.0,11.4738,11.5031,11.464,11.464,36540.0
2006-05-12 10:30:00,23.46,23.49,23.39,23.43,36000.0,11.4591,11.4738,11.4249,11.4445,36000.0
2006-05-12 11:00:00,23.43,23.5,23.36,23.37,87840.0,11.4445,11.4787,11.4103,11.4152,87840.0
2006-05-12 11:30:00,23.38,23.39,23.32,23.37,63900.0,11.42,11.4249,11.3907,11.4152,63900.0
2006-05-12 12:00:00,23.37,23.46,23.33,23.39,141120.0,11.4152,11.4591,11.3956,11.4249,141120.0
2006-05-12 12:30:00,23.39,23.42,23.33,23.36,51840.0,11.4249,11.4396,11.3956,11.4103,51840.0
2006-05-12 13:00:00,23.37,23.39,23.33,23.38,30060.0,11.4152,11.4249,11.3956,11.42,30060.0
2006-05-12 13:30:00,23.39,23.41,23.37,23.39,32040.0,11.4249,11.4347,11.4152,11.4249,32040.0
2006-05-12 14:00:00,23.39,23.44,23.34,23.41,40140.0,11.4249,11.4493,11.4005,11.4347,40140.0
2006-05-12 14:30:00,23.42,23.43,23.39,23.39,57060.0,11.4396,11.4445,11.4249,11.4249,57060.0
2006-05-12 15:00:00,23.39,23.42,23.37,23.39,63360.0,11.4249,11.4396,11.4152,11.4249,63360.0
2006-05-12 15:30:00,23.38,23.41,23.37,23.38,65160.0,11.42,11.4347,11.4152,11.42,65160.0
2006-05-15 09:30:00,23.06,23.17,23.03,23.12,64800.0,11.2637,11.3175,11.2491,11.293,64800.0
2006-05-15 10:00:00,23.12,23.23,23.09,23.19,80640.0,11.293,11.3468,11.2784,11.3272,80640.0
2006-05-15 10:30:00,23.22,23.25,23.14,23.14,94500.0,11.3419,11.3565,11.3028,11.3028,94500.0
2006-05-15 11:00:00,23.13,23.23,23.13,23.19,46440.0,11.2979,11.3468,11.2979,11.3272,46440.0
2006-05-15 11:30:00,23.21,23.3,23.19,23.27,29880.0,11.337,11.381,11.3272,11.3663,29880.0
2006-05-15 12:00:00,23.28,23.28,23.19,23.22,52740.0,11.3712,11.3712,11.3272,11.3419,52740.0
2006-05-15 12:30:00,23.22,23.24,23.22,23.23,52020.0,11.3419,11.3517,11.3419,11.3468,52020.0
2006-05-15 13:00:00,23.23,23.24,23.17,23.17,22140.0,11.3468,11.3517,11.3175,11.3175,22140.0
2006-05-15 13:30:00,23.17,23.23,23.17,23.2,63720.0,11.3175,11.3468,11.3175,11.3321,63720.0
2006-05-15 14:00:00,23.2,23.22,23.18,23.21,29880.0,11.3321,11.3419,11.3223,11.337,29880.0
2006-05-15 14:30:00,23.21,23.25,23.2,23.22,69660.0,11.337,11.3565,11.3321,11.3419,69660.0
2006-05-15 15:00:00,23.21,23.29,23.21,23.28,86040.0,11.337,11.3761,11.337,11.3712,86040.0
2006-05-15 15:30:00,23.28,23.31,23.25,23.27,75240.0,11.3712,11.3858,11.3565,11.3663,75240.0
2006-05-16 09:30:00,23.22,23.26,23.21,23.24,81720.0,11.3419,11.3614,11.337,11.3517,81720.0
2006-05-16 10:00:00,23.27,23.27,23.23,23.25,125640.0,11.3663,11.3663,11.3468,11.3565,125640.0
2006-05-16 10:30:00,23.25,23.26,23.18,23.23,133200.0,11.3565,11.3614,11.3223,11.3468,133200.0
2006-05-16 11:00:00,23.22,23.25,23.17,23.2,73260.0,11.3419,11.3565,11.3175,11.3321,73260.0
2006-05-16 11:30:00,23.22,23.29,23.22,23.25,42480.0,11.3419,11.3761,11.3419,11.3565,42480.0
2006-05-16 12:00:00,23.27,23.28,23.24,23.27,32580.0,11.3663,11.3712,11.3517,11.3663,32580.0
2006-05-16 12:30:00,23.27,23.27,23.23,23.27,32220.0,11.3663,11.3663,11.3468,11.3663,32220.0
2006-05-16 13:00:00,23.28,23.31,23.28,23.31,27360.0,11.3712,11.3858,11.3712,11.3858,27360.0
2006-05-16 13:30:00,23.31,23.32,23.25,23.31,36360.0,11.3858,11.3907,11.3565,11.3858,36360.0
2006-05-16 14:00:00,23.31,23.32,23.26,23.31,28800.0,11.3858,11.3907,11.3614,11.3858,28800.0
2006-05-16 14:30:00,23.31,23.34,23.31,23.33,28080.0,11.3858,11.4005,11.3858,11.3956,28080.0
2006-05-16 15:00:00,23.33,23.33,23.3,23.32,41400.0,11.3956,11.3956,11.381,11.3907,41400.0
2006-05-16 15:30:00,23.32,23.33,23.3,23.32,93060.0,11.3907,11.3956,11.381,11.3907,93060.0
2006-05-17 09:30:00,22.5,22.61,22.43,22.55,100620.0,11.2649,11.32,11.2298,11.2899,100620.0
2006-05-17 10:00:00,22.56,22.59,22.51,22.51,83880.0,11.2949,11.3099,11.2699,11.2699,83880.0
2006-05-17 10:30:00,22.51,22.56,22.44,22.49,79920.0,11.2699,11.2949,11.2348,11.2599,79920.0
2006-05-17 11:00:00,22.49,22.49,22.22,22.22,105840.0,11.2599,11.2599,11.1247,11.1247,105840.0
2006-05-17 11:30:00,22.23,22.29,22.11,22.24,107280.0,11.1297,11.1597,11.0696,11.1347,107280.0
2006-05-17 12:00:00,22.23,22.29,22.21,22.28,24840.0,11.1297,11.1597,11.1197,11.1547,24840.0
2006-05-17 12:30:00,22.28,22.3,22.23,22.24,24660.0,11.1547,11.1648,11.1297,11.1347,24660.0
2006-05-17 13:00:00,22.24,22.3,22.24,22.26,133020.0,11.1347,11.1648,11.1347,11.1447,133020.0
2006-05-17 13:30:00,22.29,22.34,22.26,22.3,48960.0,11.1597,11.1848,11.1447,11.1648,48960.0
2006-05-17 14:00:00,22.27,22.27,22.23,22.25,90180.0,11.1497,11.1497,11.1297,11.1397,90180.0
2006-05-17 14:30:00,22.25,22.25,22.18,22.19,107280.0,11.1397,11.1397,11.1047,11.1097,107280.0
2006-05-17 15:00:00,22.19,22.28,22.18,22.28,135000.0,11.1097,11.1547,11.1047,11.1547,135000.0
2006-05-17 15:30:00,22.28,22.34,22.26,22.33,339300.0,11.1547,11.1848,11.1447,11.1798,339300.0
2006-05-18 09:30:00,22.43,22.57,22.35,22.46,174780.0,11.2298,11.2999,11.1898,11.2449,174780.0
2006-05-18 10:00:00,22.46,22.54,22.4,22.45,86400.0,11.2449,11.2849,11.2148,11.2399,86400.0
2006-05-18 10:30:00,22.43,22.48,22.4,22.41,101880.0,11.2298,11.2549,11.2148,11.2198,101880.0
2006-05-18 11:00:00,22.41,22.44,22.25,22.33,127080.0,11.2198,11.2348,11.1397,11.1798,127080.0
2006-05-18 11:30:00,22.36,22.44,22.33,22.42,46620.0,11.1948,11.2348,11.1798,11.2248,46620.0
2006-05-18 12:00:00,22.42,22.46,22.42,22.44,58860.0,11.2248,11.2449,11.2248,11.2348,58860.0
2006-05-18 12:30:00,22.44,22.44,22.41,22.43,30240.0,11.2348,11.2348,11.2198,11.2298,30240.0
2006-05-18 13:00:00,22.44,22.44,22.41,22.43,19980.0,11.2348,11.2348,11.2198,11.2298,19980.0
2006-05-18 13:30:00,22.43,22.47,22.43,22.46,66960.0,11.2298,11.2499,11.2298,11.2449,66960.0
2006-05-18 14:00:00,22.45,22.5,22.45,22.46,68580.0,11.2399,11.2649,11.2399,11.2449,68580.0
2006-05-18 14:30:00,22.47,22.48,22.44,22.47,83340.0,11.2499,11.2549,11.2348,11.2499,83340.0
2006-05-18 15:00:00,22.47,22.48,22.38,22.42,108900.0,11.2499,11.2549,11.2048,11.2248,108900.0
2006-05-18 15:30:00,22.42,22.46,22.39,22.43,148680.0,11.2248,11.2449,11.2098,11.2298,148680.0
2006-05-19 09:30:00,22.03,22.03,21.95,22.01,154980.0,11.0296,11.0296,10.9895,11.0196,154980.0
2006-05-19 10:00:00,21.99,22.01,21.97,21.97,169200.0,11.0095,11.0196,10.9995,10.9995,169200.0
2006-05-19 10:30:00,21.97,22.09,21.97,22.07,101880.0,10.9995,11.0596,10.9995,11.0496,101880.0
2006-05-19 11:00:00,22.09,22.1,21.93,22.07,131940.0,11.0596,11.0646,10.9795,11.0496,131940.0
2006-05-19 11:30:00,22.06,22.13,22.06,22.11,34200.0,11.0446,11.0796,11.0446,11.0696,34200.0
2006-05-19 12:00:00,22.12,22.13,22.09,22.11,16200.0,11.0746,11.0796,11.0596,11.0696,16200.0
2006-05-19 12:30:00,22.11,22.16,22.09,22.11,31320.0,11.0696,11.0947,11.0596,11.0696,31320.0
2006-05-19 13:00:00,22.1,22.2,22.1,22.16,44280.0,11.0646,11.1147,11.0646,11.0947,44280.0
2006-05-19 13:30:00,22.16,22.21,22.14,22.18,13320.0,11.0947,11.1197,11.0846,11.1047,13320.0
2006-05-19 14:00:00,22.18,22.2,22.16,22.17,41400.0,11.1047,11.1147,11.0947,11.0997,41400.0
2006-05-19 14:30:00,22.16,22.19,22.14,22.15,62100.0,11.0947,11.1097,11.0846,11.0897,62100.0
2006-05-19 15:00:00,22.14,22.19,22.12,22.19,31680.0,11.0846,11.1097,11.0746,11.1097,31680.0
2006-05-19 15:30:00,22.18,22.23,22.13,22.23,134820.0,11.1047,11.1297,11.0796,11.1297,134820.0
2006-05-22 09:30:00,22.32,22.35,22.29,22.32,33120.0,11.1748,11.1898,11.1597,11.1748,33120.0
2006-05-22 10:00:00,22.31,22.32,22.19,22.32,20520.0,11.1698,11.1748,11.1097,11.1748,20520.0
2006-05-22 10:30:00,22.35,22.37,22.26,22.3,22860.0,11.1898,11.1998,11.1447,11.1648,22860.0
2006-05-22 11:00:00,22.28,22.28,22.14,22.22,28440.0,11.1547,11.1547,11.0846,11.1247,28440.0
2006-05-22 11:30:00,22.23,22.26,22.19,22.22,38160.0,11.1297,11.1447,11.1097,11.1247,38160.0
2006-05-22 12:00:00,22.22,22.28,22.17,22.17,19800.0,11.1247,11.1547,11.0997,11.0997,19800.0
2006-05-22 12:30:00,22.2,22.23,22.18,22.19,16560.0,11.1147,11.1297,11.1047,11.1097,16560.0
2006-05-22 13:00:00,22.2,22.23,22.2,22.23,38340.0,11.1147,11.1297,11.1147,11.1297,38340.0
2006-05-22 13:30:00,22.23,22.28,22.23,22.28,11520.0,11.1297,11.1547,11.1297,11.1547,11520.0
2006-05-22 14:00:00,22.27,22.27,22.22,22.24,19980.0,11.1497,11.1497,11.1247,11.1347,19980.0
2006-05-22 14:30:00,22.24,22.28,22.24,22.28,24840.0,11.1347,11.1547,11.1347,11.1547,24840.0
2006-05-22 15:00:00,22.28,22.36,22.27,22.36,26100.0,11.1547,11.1948,11.1497,11.1948,26100.0
2006-05-22 15:30:00,22.36,22.38,22.32,22.32,34920.0,11.1948,11.2048,11.1748,11.1748,34920.0
2006-05-23 09:30:00,22.58,22.61,22.54,22.61,40860.0,11.3049,11.32,11.2849,11.32,40860.0
2006-05-23 10:00:00,22.58,22.69,22.58,22.69,40680.0,11.3049,11.36,11.3049,11.36,40680.0
2006-05-23 10:30:00,22.69,22.78,22.59,22.61,67860.0,11.36,11.4051,11.3099,11.32,67860.0
2006-05-23 11:00:00,22.61,22.71,22.57,22.59,58680.0,11.32,11.37,11.2999,11.3099,58680.0
2006-05-23 11:30:00,22.56,22.6,22.56,22.59,32040.0,11.2949,11.315,11.2949,11.3099,32040.0
2006-05-23 12:00:00,22.59,22.59,22.56,22.58,27360.0,11.3099,11.3099,11.2949,11.3049,27360.0
2006-05-23 12:30:00,22.58,22.6,22.58,22.59,27720.0,11.3049,11.315,11.3049,11.3099,27720.0
2006-05-23 13:00:00,22.59,22.61,22.57,22.61,20880.0,11.3099,11.32,11.2999,11.32,20880.0
2006-05-23 13:30:00,22.61,22.63,22.61,22.62,14940.0,11.32,11.33,11.32,11.325,14940.0
2006-05-23 14:00:00,22.62,22.63,22.6,22.63,46260.0,11.325,11.33,11.315,11.33,46260.0
2006-05-23 14:30:00,22.62,22.62,22.59,22.59,16920.0,11.325,11.325,11.3099,11.3099,16920.0
2006-05-23 15:00:00,22.6,22.61,22.57,22.58,91440.0,11.315,11.32,11.2999,11.3049,91440.0
2006-05-23 15:30:00,22.58,22.59,22.55,22.56,111420.0,11.3049,11.3099,11.2899,11.2949,111420.0
2006-05-24 09:30:00,22.34,22.37,22.27,22.29,35280.0,11.1848,11.1998,11.1497,11.1597,35280.0
2006-05-24 10:00:00,22.29,22.31,22.21,22.24,42660.0,11.1597,11.1698,11.1197,11.1347,42660.0
2006-05-24 10:30:00,22.24,22.25,22.16,22.18,27180.0,11.1347,11.1397,11.0947,11.1047,27180.0
2006-05-24 11:00:00,22.16,22.17,22.04,22.08,66600.0,11.0947,11.0997,11.0346,11.0546,66600.0
2006-05-24 11:30:00,22.06,22.18,22.06,22.18,45540.0,11.0446,11.1047,11.0446,11.1047,45540.0
2006-05-24 12:00:00,22.14,22.18,22.11,22.14,15660.0,11.0846,11.1047,11.0696,11.0846,15660.0
2006-05-24 12:30:00,22.12,22.14,22.1,22.13,9900.0,11.0746,11.0846,11.0646,11.0796,9900.0
2006-05-24 13:00:00,22.11,22.11,22.03,22.03,19980.0,11.0696,11.0696,11.0296,11.0296,19980.0
2006-05-24 13:30:00,22.03,22.13,22.02,22.11,39060.0,11.0296,11.0796,11.0246,11.0696,39060.0
2006-05-24 14:00:00,22.09,22.14,22.09,22.11,12420.0,11.0596,11.0846,11.0596,11.0696,12420.0
2006-05-24 14:30:00,22.1,22.18,22.1,22.18,20160.0,11.0646,11.1047,11.0646,11.1047,20160.0
2006-05-24 15:00:00,22.16,22.23,22.15,22.19,37440.0,11.0947,11.1297,11.0897,11.1097,37440.0
2006-05-24 15:30:00,22.17,22.27,22.17,22.26,64980.0,11.0997,11.1497,11.0997,11.1447,64980.0
2006-05-25 09:30:00,22.28,22.31,22.18,22.21,45100.0,11.1547,11.1698,11.1047,11.1197,45100.0
2006-05-25 10:00:00,22.15,22.25,22.11,22.17,20000.0,11.0897,11.1397,11.0696,11.0997,20000.0
2006-05-25 10:30:00,22.17,22.25,22.12,22.2,25800.0,11.0997,11.1397,11.0746,11.1147,25800.0
2006-05-25 11:00:00,22.21,22.28,22.15,22.28,25100.0,11.1197,11.1547,11.0897,11.1547,25100.0
2006-05-25 11:30:00,22.24,22.35,22.24,22.35,16500.0,11.1347,11.1898,11.1347,11.1898,16500.0
2006-05-25 12:00:00,22.35,22.35,22.31,22.32,20400.0,11.1898,11.1898,11.1698,11.1748,20400.0
2006-05-25 12:30:00,22.33,22.33,22.26,22.32,25300.0,11.1798,11.1798,11.1447,11.1748,25300.0
2006-05-25 13:00:00,22.33,22.33,22.29,22.31,16000.0,11.1798,11.1798,11.1597,11.1698,16000.0
2006-05-25 13:30:00,22.32,22.32,22.31,22.31,9100.0,11.1748,11.1748,11.1698,11.1698,9100.0
2006-05-25 14:00:00,22.32,22.34,22.31,22.33,12700.0,11.1748,11.1848,11.1698,11.1798,12700.0
2006-05-25 14:30:00,22.34,22.39,22.33,22.38,18000.0,11.1848,11.2098,11.1798,11.2048,18000.0
2006-05-25 15:00:00,22.38,22.39,22.32,22.36,49300.0,11.2048,11.2098,11.1748,11.1948,49300.0
2006-05-25 15:30:00,22.37,22.39,22.34,22.39,25200.0,11.1998,11.2098,11.1848,11.2098,25200.0
2006-05-26 09:30:00,22.79,22.8,22.69,22.69,61900.0,11.4101,11.4151,11.36,11.36,61900.0
2006-05-26 10:00:00,22.72,22.8,22.71,22.72,149400.0,11.375,11.4151,11.37,11.375,149400.0
2006-05-26 10:30:00,22.71,22.72,22.61,22.65,152100.0,11.37,11.375,11.32,11.34,152100.0
2006-05-26 11:00:00,22.65,22.82,22.64,22.8,70000.0,11.34,11.4251,11.335,11.4151,70000.0
2006-05-26 11:30:00,22.83,22.91,22.78,22.79,48700.0,11.4301,11.4702,11.4051,11.4101,48700.0
2006-05-26 12:00:00,22.79,22.85,22.78,22.83,88500.0,11.4101,11.4401,11.4051,11.4301,88500.0
2006-05-26 12:30:00,22.83,22.85,22.79,22.83,55600.0,11.4301,11.4401,11.4101,11.4301,55600.0
2006-05-26 13:00:00,22.83,22.84,22.82,22.83,81100.0,11.4301,11.4351,11.4251,11.4301,81100.0
2006-05-26 13:30:00,22.84,22.85,22.82,22.83,27500.0,11.4351,11.4401,11.4251,11.4301,27500.0
2006-05-26 14:00:00,22.83,22.86,22.78,22.84,80900.0,11.4301,11.4451,11.4051,11.4351,80900.0
2006-05-26 14:30:00,22.83,22.85,22.8,22.8,23300.0,11.4301,11.4401,11.4151,11.4151,23300.0
2006-05-26 15:00:00,22.83,22.85,22.82,22.85,33000.0,11.4301,11.4401,11.4251,11.4401,33000.0
2006-05-26 15:30:00,22.85,22.86,22.84,22.85,103900.0,11.4401,11.4451,11.4351,11.4401,103900.0
2006-05-30 09:30:00,22.74,22.76,22.64,22.72,48600.0,11.385,11.3951,11.335,11.375,48600.0
2006-05-30 10:00:00,22.73,22.73,22.61,22.68,24500.0,11.38,11.38,11.32,11.355,24500.0
2006-05-30 10:30:00,22.7,22.73,22.61,22.68,50800.0,11.365,11.38,11.32,11.355,50800.0
2006-05-30 11:00:00,22.69,22.69,22.44,22.45,74600.0,11.36,11.36,11.2348,11.2399,74600.0
2006-05-30 11:30:00,22.5,22.67,22.49,22.54,22200.0,11.2649,11.35,11.2599,11.2849,22200.0
2006-05-30 12:00:00,22.55,22.58,22.51,22.56,17500.0,11.2899,11.3049,11.2699,11.2949,17500.0
2006-05-30 12:30:00,22.56,22.61,22.52,22.59,14500.0,11.2949,11.32,11.2749,11.3099,14500.0
2006-05-30 13:00:00,22.58,22.59,22.54,22.56,18900.0,11.3049,11.3099,11.2849,11.2949,18900.0
2006-05-30 13:30:00,22.56,22.56,22.49,22.51,40300.0,11.2949,11.2949,11.2599,11.2699,40300.0
2006-05-30 14:00:00,22.51,22.56,22.48,22.49,43700.0,11.2699,11.2949,11.2549,11.2599,43700.0
2006-05-30 14:30:00,22.49,22.55,22.48,22.5,38500.0,11.2599,11.2899,11.2549,11.2649,38500.0
2006-05-30 15:00:00,22.51,22.51,22.43,22.45,71800.0,11.2699,11.2699,11.2298,11.2399,71800.0
2006-05-30 15:30:00,22.43,22.45,22.39,22.4,69500.0,11.2298,11.2399,11.2098,11.2148,69500.0
2006-05-31 09:30:00,22.51,22.51,22.42,22.45,42600.0,11.2699,11.2699,11.2248,11.2399,42600.0
2006-05-31 10:00:00,22.43,22.54,22.41,22.52,42100.0,11.2298,11.2849,11.2198,11.2749,42100.0
2006-05-31 10:30:00,22.52,22.61,22.52,22.57,17500.0,11.2749,11.32,11.2749,11.2999,17500.0
2006-05-31 11:00:00,22.55,22.59,22.44,22.54,63700.0,11.2899,11.3099,11.2348,11.2849,63700.0
2006-05-31 11:30:00,22.53,22.6,22.5,22.6,18800.0,11.2799,11.315,11.2649,11.315,18800.0
2006-05-31 12:00:00,22.56,22.6,22.45,22.59,33900.0,11.2949,11.315,11.2399,11.3099,33900.0
2006-05-31 12:30:00,22.59,22.6,22.53,22.55,9300.0,11.3099,11.315,11.2799,11.2899,9300.0
2006-05-31 13:00:00,22.56,22.56,22.5,22.53,12000.0,11.2949,11.2949,11.2649,11.2799,12000.0
2006-05-31 13:30:00,22.52,22.53,22.48,22.5,13000.0,11.2749,11.2799,11.2549,11.2649,13000.0
2006-05-31 14:00:00,22.5,22.52,22.43,22.47,18500.0,11.2649,11.2749,11.2298,11.2499,18500.0
2006-05-31 14:30:00,22.47,22.52,22.47,22.5,20300.0,11.2499,11.2749,11.2499,11.2649,20300.0
2006-05-31 15:00:00,22.5,22.5,22.41,22.45,20900.0,11.2649,11.2649,11.2198,11.2399,20900.0
2006-05-31 15:30:00,22.47,22.56,22.44,22.51,14100.0,11.2499,11.2949,11.2348,11.2699,14100.0
2006-06-01 09:30:00,22.17,22.23,22.11,22.17,38700.0,11.0997,11.1297,11.0696,11.0997,38700.0
2006-06-01 10:00:00,22.23,22.23,22.16,22.18,8500.0,11.1297,11.1297,11.0947,11.1047,8500.0
2006-06-01 10:30:00,22.18,22.36,22.18,22.35,32000.0,11.1047,11.1948,11.1047,11.1898,32000.0
2006-06-01 11:00:00,22.34,22.39,22.3,22.37,26700.0,11.1848,11.2098,11.1648,11.1998,26700.0
2006-06-01 11:30:00,22.39,22.4,22.33,22.35,16700.0,11.2098,11.2148,11.1798,11.1898,16700.0
2006-06-01 12:00:00,22.4,22.4,22.37,22.39,18400.0,11.2148,11.2148,11.1998,11.2098,18400.0
2006-06-01 12:30:00,22.38,22.43,22.37,22.41,18000.0,11.2048,11.2298,11.1998,11.2198,18000.0
2006-06-01 13:00:00,22.4,22.4,22.36,22.38,14700.0,11.2148,11.2148,11.1948,11.2048,14700.0
2006-06-01 13:30:00,22.37,22.44,22.37,22.42,16800.0,11.1998,11.2348,11.1998,11.2248,16800.0
2006-06-01 14:00:00,22.42,22.44,22.4,22.44,15900.0,11.2248,11.2348,11.2148,11.2348,15900.0
2006-06-01 14:30:00,22.41,22.44,22.36,22.43,33100.0,11.2198,11.2348,11.1948,11.2298,33100.0
2006-06-01 15:00:00,22.42,22.43,22.36,22.42,19400.0,11.2248,11.2298,11.1948,11.2248,19400.0
2006-06-01 15:30:00,22.42,22.48,22.39,22.45,52300.0,11.2248,11.2549,11.2098,11.2399,52300.0
2006-06-02 09:30:00,22.66,22.7,22.46,22.48,27800.0,11.345,11.365,11.2449,11.2549,27800.0
2006-06-02 10:00:00,22.52,22.56,22.5,22.56,17700.0,11.2749,11.2949,11.2649,11.2949,17700.0
2006-06-02 10:30:00,22.54,22.61,22.53,22.58,21700.0,11.2849,11.32,11.2799,11.3049,21700.0
2006-06-02 11:00:00,22.61,22.64,22.48,22.49,21800.0,11.32,11.335,11.2549,11.2599,21800.0
2006-06-02 11:30:00,22.53,22.54,22.46,22.47,24000.0,11.2799,11.2849,11.2449,11.2499,24000.0
2006-06-02 12:00:00,22.47,22.49,22.42,22.46,11600.0,11.2499,11.2599,11.2248,11.2449,11600.0
2006-06-02 12:30:00,22.45,22.48,22.42,22.46,15800.0,11.2399,11.2549,11.2248,11.2449,15800.0
2006-06-02 13:00:00,22.45,22.52,22.45,22.51,16400.0,11.2399,11.2749,11.2399,11.2699,16400.0
2006-06-02 13:30:00,22.51,22.52,22.48,22.51,49100.0,11.2699,11.2749,11.2549,11.2699,49100.0
2006-06-02 14:00:00,22.51,22.53,22.5,22.5,10000.0,11.2699,11.2799,11.2649,11.2649,10000.0
2006-06-02 14:30:00,22.51,22.54,22.51,22.51,29300.0,11.2699,11.2849,11.2699,11.2699,29300.0
2006-06-02 15:00:00,22.51,22.52,22.5,22.52,37300.0,11.2699,11.2749,11.2649,11.2749,37300.0
2006-06-02 15:30:00,22.52,22.54,22.5,22.53,42700.0,11.2749,11.2849,11.2649,11.2799,42700.0
2006-06-05 09:30:00,22.48,22.54,22.45,22.52,48100.0,11.2549,11.2849,11.2399,11.2749,48100.0
2006-06-05 10:00:00,22.49,22.55,22.46,22.52,37900.0,11.2599,11.2899,11.2449,11.2749,37900.0
2006-06-05 10:30:00,22.53,22.57,22.5,22.53,21100.0,11.2799,11.2999,11.2649,11.2799,21100.0
2006-06-05 11:00:00,22.53,22.57,22.5,22.5,20700.0,11.2799,11.2999,11.2649,11.2649,20700.0
2006-06-05 11:30:00,22.53,22.55,22.48,22.49,13700.0,11.2799,11.2899,11.2549,11.2599,13700.0
2006-06-05 12:00:00,22.5,22.51,22.48,22.5,16400.0,11.2649,11.2699,11.2549,11.2649,16400.0
2006-06-05 12:30:00,22.5,22.5,22.34,22.46,20600.0,11.2649,11.2649,11.1848,11.2449,20600.0
2006-06-05 13:00:00,22.47,22.48,22.4,22.45,12600.0,11.2499,11.2549,11.2148,11.2399,12600.0
2006-06-05 13:30:00,22.44,22.48,22.41,22.48,17100.0,11.2348,11.2549,11.2198,11.2549,17100.0
2006-06-05 14:00:00,22.46,22.46,22.4,22.43,9500.0,11.2449,11.2449,11.2148,11.2298,9500.0
2006-06-05 14:30:00,22.42,22.42,22.31,22.34,10200.0,11.2248,11.2248,11.1698,11.1848,10200.0
2006-06-05 15:00:00,22.36,22.36,22.28,22.3,22700.0,11.1948,11.1948,11.1547,11.1648,22700.0
2006-06-05 15:30:00,22.3,22.32,22.22,22.24,26100.0,11.1648,11.1748,11.1247,11.1347,26100.0
2006-06-06 09:30:00,22.1,22.11,22.01,22.05,26000.0,11.0646,11.0696,11.0196,11.0396,26000.0
2006-06-06 10:00:00,22.04,22.17,22.04,22.12,41300.0,11.0346,11.0997,11.0346,11.0746,41300.0
2006-06-06 10:30:00,22.12,22.13,21.98,21.98,24000.0,11.0746,11.0796,11.0045,11.0045,24000.0
2006-06-06 11:00:00,22.02,22.03,21.93,21.94,51700.0,11.0246,11.0296,10.9795,10.9845,51700.0
2006-06-06 11:30:00,21.92,21.98,21.92,21.98,19200.0,10.9745,11.0045,10.9745,11.0045,19200.0
2006-06-06 12:00:00,21.96,22.03,21.95,21.99,11300.0,10.9945,11.0296,10.9895,11.0095,11300.0
2006-06-06 12:30:00,21.99,22.05,21.99,22.05,8100.0,11.0095,11.0396,11.0095,11.0396,8100.0
2006-06-06 13:00:00,22.05,22.09,22.03,22.07,8000.0,11.0396,11.0596,11.0296,11.0496,8000.0
2006-06-06 13:30:00,22.06,22.08,22.05,22.06,15300.0,11.0446,11.0546,11.0396,11.0446,15300.0
2006-06-06 14:00:00,22.06,22.08,22.06,22.07,52100.0,11.0446,11.0546,11.0446,11.0496,52100.0
2006-06-06 14:30:00,22.08,22.09,22.07,22.09,32500.0,11.0546,11.0596,11.0496,11.0596,32500.0
2006-06-06 15:00:00,22.08,22.1,22.05,22.05,57500.0,11.0546,11.0646,11.0396,11.0396,57500.0
2006-06-06 15:30:00,22.05,22.11,22.0,22.1,81400.0,11.0396,11.0696,11.0146,11.0646,81400.0
2006-06-07 09:30:00,21.95,21.99,21.93,21.96,59900.0,10.9895,11.0095,10.9795,10.9945,59900.0
2006-06-07 10:00:00,21.97,22.12,21.97,22.08,80100.0,10.9995,11.0746,10.9995,11.0546,80100.0
2006-06-07 10:30:00,22.08,22.08,21.98,22.02,33500.0,11.0546,11.0546,11.0045,11.0246,33500.0
2006-06-07 11:00:00,22.02,22.06,22.0,22.06,27400.0,11.0246,11.0446,11.0146,11.0446,27400.0
2006-06-07 11:30:00,22.08,22.15,22.08,22.15,9200.0,11.0546,11.0897,11.0546,11.0897,9200.0
2006-06-07 12:00:00,22.15,22.23,22.12,22.17,75700.0,11.0897,11.1297,11.0746,11.0997,75700.0
2006-06-07 12:30:00,22.17,22.24,22.16,22.23,53300.0,11.0997,11.1347,11.0947,11.1297,53300.0
2006-06-07 13:00:00,22.24,22.24,22.18,22.2,40000.0,11.1347,11.1347,11.1047,11.1147,40000.0
2006-06-07 13:30:00,22.2,22.21,22.14,22.17,44400.0,11.1147,11.1197,11.0846,11.0997,44400.0
2006-06-07 14:00:00,22.17,22.17,22.06,22.1,45700.0,11.0997,11.0997,11.0446,11.0646,45700.0
2006-06-07 14:30:00,22.09,22.14,22.09,22.12,66100.0,11.0596,11.0846,11.0596,11.0746,66100.0
2006-06-07 15:00:00,22.11,22.17,22.03,22.05,70800.0,11.0696,11.0997,11.0296,11.0396,70800.0
2006-06-07 15:30:00,22.03,22.07,22.0,22.01,50600.0,11.0296,11.0496,11.0146,11.0196,50600.0
2006-06-08 09:30:00,21.32,21.45,21.32,21.44,71300.0,10.6741,10.7392,10.6741,10.7342,71300.0
2006-06-08 10:00:00,21.43,21.45,21.37,21.38,78100.0,10.7292,10.7392,10.6991,10.7041,78100.0
2006-06-08 10:30:00,21.37,21.41,21.33,21.35,51200.0,10.6991,10.7192,10.6791,10.6891,51200.0
2006-06-08 11:00:00,21.35,21.44,21.3,21.34,54500.0,10.6891,10.7342,10.6641,10.6841,54500.0
2006-06-08 11:30:00,21.33,21.4,21.25,21.36,41900.0,10.6791,10.7142,10.6391,10.6941,41900.0
2006-06-08 12:00:00,21.29,21.41,21.27,21.36,22800.0,10.6591,10.7192,10.6491,10.6941,22800.0
2006-06-08 12:30:00,21.37,21.4,21.3,21.34,98800.0,10.6991,10.7142,10.6641,10.6841,98800.0
2006-06-08 13:00:00,21.34,21.34,21.28,21.31,14900.0,10.6841,10.6841,10.6541,10.6691,14900.0
2006-06-08 13:30:00,21.33,21.39,21.29,21.31,110800.0,10.6791,10.7092,10.6591,10.6691,110800.0
2006-06-08 14:00:00,21.31,21.35,21.29,21.32,73000.0,10.6691,10.6891,10.6591,10.6741,73000.0
2006-06-08 14:30:00,21.32,21.35,21.3,21.31,229900.0,10.6741,10.6891,10.6641,10.6691,229900.0
2006-06-08 15:00:00,21.3,21.44,21.3,21.32,148000.0,10.6641,10.7342,10.6641,10.6741,148000.0
2006-06-08 15:30:00,21.32,21.5,21.32,21.47,112200.0,10.6741,10.7642,10.6741,10.7492,112200.0
2006-06-09 09:30:00,21.47,21.47,21.34,21.44,33700.0,10.7492,10.7492,10.6841,10.7342,33700.0
2006-06-09 10:00:00,21.43,21.47,21.39,21.43,44800.0,10.7292,10.7492,10.7092,10.7292,44800.0
2006-06-09 10:30:00,21.44,21.47,21.37,21.4,22000.0,10.7342,10.7492,10.6991,10.7142,22000.0
2006-06-09 11:00:00,21.39,21.52,21.38,21.48,30400.0,10.7092,10.7742,10.7041,10.7542,30400.0
2006-06-09 11:30:00,21.51,21.52,21.34,21.4,86500.0,10.7692,10.7742,10.6841,10.7142,86500.0
2006-06-09 12:00:00,21.43,21.44,21.37,21.38,12400.0,10.7292,10.7342,10.6991,10.7041,12400.0
2006-06-09 12:30:00,21.35,21.4,21.35,21.39,7200.0,10.6891,10.7142,10.6891,10.7092,7200.0
2006-06-09 13:00:00,21.38,21.39,21.31,21.35,12900.0,10.7041,10.7092,10.6691,10.6891,12900.0
2006-06-09 13:30:00,21.32,21.36,21.32,21.34,11400.0,10.6741,10.6941,10.6741,10.6841,11400.0
2006-06-09 14:00:00,21.34,21.4,21.33,21.4,15600.0,10.6841,10.7142,10.6791,10.7142,15600.0
2006-06-09 14:30:00,21.4,21.4,21.39,21.39,25600.0,10.7142,10.7142,10.7092,10.7092,25600.0
2006-06-09 15:00:00,21.4,21.4,21.33,21.38,25000.0,10.7142,10.7142,10.6791,10.7041,25000.0
2006-06-09 15:30:00,21.39,21.4,21.35,21.4,73900.0,10.7092,10.7142,10.6891,10.7142,73900.0
2006-06-12 09:30:00,21.36,21.36,21.3,21.33,38200.0,10.6941,10.6941,10.6641,10.6791,38200.0
2006-06-12 10:00:00,21.32,21.33,21.27,21.31,43000.0,10.6741,10.6791,10.6491,10.6691,43000.0
2006-06-12 10:30:00,21.3,21.36,21.28,21.28,32000.0,10.6641,10.6941,10.6541,10.6541,32000.0
2006-06-12 11:00:00,21.28,21.29,21.21,21.23,27400.0,10.6541,10.6591,10.619,10.629,27400.0
2006-06-12 11:30:00,21.22,21.3,21.2,21.27,15400.0,10.624,10.6641,10.614,10.6491,15400.0
2006-06-12 12:00:00,21.27,21.33,21.25,21.25,42300.0,10.6491,10.6791,10.6391,10.6391,42300.0
2006-06-12 12:30:00,21.26,21.27,21.23,21.26,19200.0,10.6441,10.6491,10.629,10.6441,19200.0
2006-06-12 13:00:00,21.25,21.27,21.2,21.25,35500.0,10.6391,10.6491,10.614,10.6391,35500.0
2006-06-12 13:30:00,21.25,21.26,21.2,21.21,9900.0,10.6391,10.6441,10.614,10.619,9900.0
2006-06-12 14:00:00,21.2,21.21,21.16,21.19,22200.0,10.614,10.619,10.594,10.609,22200.0
2006-06-12 14:30:00,21.19,21.2,21.16,21.18,18100.0,10.609,10.614,10.594,10.604,18100.0
2006-06-12 15:00:00,21.18,21.19,21.11,21.14,36600.0,10.604,10.609,10.569,10.584,36600.0
2006-06-12 15:30:00,21.14,21.15,21.08,21.1,33400.0,10.584,10.589,10.5539,10.564,33400.0
2006-06-13 09:30:00,20.89,20.93,20.86,20.87,73900.0,10.4588,10.4788,10.4438,10.4488,73900.0
2006-06-13 10:00:00,20.87,20.88,20.8,20.85,36400.0,10.4488,10.4538,10.4138,10.4388,36400.0
2006-06-13 10:30:00,20.85,20.85,20.75,20.79,24000.0,10.4388,10.4388,10.3887,10.4088,24000.0
2006-06-13 11:00:00,20.79,20.85,20.77,20.85,32800.0,10.4088,10.4388,10.3987,10.4388,32800.0
2006-06-13 11:30:00,20.85,20.86,20.78,20.83,15400.0,10.4388,10.4438,10.4037,10.4288,15400.0
2006-06-13 12:00:00,20.83,20.86,20.79,20.83,16600.0,10.4288,10.4438,10.4088,10.4288,16600.0
2006-06-13 12:30:00,20.84,20.85,20.8,20.84,394300.0,10.4338,10.4388,10.4138,10.4338,394300.0
2006-06-13 13:00:00,20.84,20.85,20.82,20.82,15300.0,10.4338,10.4388,10.4238,10.4238,15300.0
2006-06-13 13:30:00,20.83,20.83,20.76,20.78,29900.0,10.4288,10.4288,10.3937,10.4037,29900.0
2006-06-13 14:00:00,20.78,20.79,20.75,20.79,34300.0,10.4037,10.4088,10.3887,10.4088,34300.0
2006-06-13 14:30:00,20.76,20.79,20.67,20.68,30900.0,10.3937,10.4088,10.3487,10.3537,30900.0
2006-06-13 15:00:00,20.69,20.77,20.63,20.77,41000.0,10.3587,10.3987,10.3286,10.3987,41000.0
2006-06-13 15:30:00,20.75,20.77,20.67,20.68,23100.0,10.3887,10.3987,10.3487,10.3537,23100.0
2006-06-14 09:30:00,20.99,21.17,20.98,21.17,52200.0,10.5089,10.599,10.5039,10.599,52200.0
2006-06-14 10:00:00,21.13,21.16,21.1,21.13,51200.0,10.579,10.594,10.564,10.579,51200.0
2006-06-14 10:30:00,21.12,21.12,21.05,21.1,28500.0,10.574,10.574,10.5389,10.564,28500.0
2006-06-14 11:00:00,21.1,21.11,21.05,21.08,17500.0,10.564,10.569,10.5389,10.5539,17500.0
2006-06-14 11:30:00,21.08,21.09,21.04,21.07,19400.0,10.5539,10.559,10.5339,10.5489,19400.0
2006-06-14 12:00:00,21.06,21.1,21.04,21.06,16500.0,10.5439,10.564,10.5339,10.5439,16500.0
2006-06-14 12:30:00,21.06,21.06,21.0,21.04,22700.0,10.5439,10.5439,10.5139,10.5339,22700.0
2006-06-14 13:00:00,21.04,21.04,20.98,21.0,14900.0,10.5339,10.5339,10.5039,10.5139,14900.0
2006-06-14 13:30:00,20.98,21.0,20.95,21.0,10500.0,10.5039,10.5139,10.4889,10.5139,10500.0
2006-06-14 14:00:00,21.0,21.03,20.97,20.99,16900.0,10.5139,10.5289,10.4989,10.5089,16900.0
2006-06-14 14:30:00,20.99,21.01,20.92,20.97,37300.0,10.5089,10.5189,10.4738,10.4989,37300.0
2006-06-14 15:00:00,20.95,20.99,20.94,20.97,26000.0,10.4889,10.5089,10.4839,10.4989,26000.0
2006-06-14 15:30:00,20.99,21.05,20.96,21.03,47800.0,10.5089,10.5389,10.4939,10.5289,47800.0
2006-06-15 09:30:00,21.07,21.17,21.06,21.16,94100.0,10.5489,10.599,10.5439,10.594,94100.0
2006-06-15 10:00:00,21.17,21.21,21.07,21.15,59300.0,10.599,10.619,10.5489,10.589,59300.0
2006-06-15 10:30:00,21.15,21.19,21.12,21.15,45800.0,10.589,10.609,10.574,10.589,45800.0
2006-06-15 11:00:00,21.15,21.23,21.14,21.2,28400.0,10.589,10.629,10.584,10.614,28400.0
2006-06-15 11:30:00,21.19,21.23,21.15,21.21,12500.0,10.609,10.629,10.589,10.619,12500.0
2006-06-15 12:00:00,21.21,21.22,21.17,21.17,7400.0,10.619,10.624,10.599,10.599,7400.0
2006-06-15 12:30:00,21.18,21.23,21.18,21.22,18500.0,10.604,10.629,10.604,10.624,18500.0
2006-06-15 13:00:00,21.18,21.22,21.17,21.19,7600.0,10.604,10.624,10.599,10.609,7600.0
2006-06-15 13:30:00,21.19,21.23,21.17,21.22,18700.0,10.609,10.629,10.599,10.624,18700.0
2006-06-15 14:00:00,21.21,21.25,21.2,21.22,21100.0,10.619,10.6391,10.614,10.624,21100.0
2006-06-15 14:30:00,21.21,21.31,21.21,21.3,18600.0,10.619,10.6691,10.619,10.6641,18600.0
2006-06-15 15:00:00,21.3,21.34,21.28,21.34,24000.0,10.6641,10.6841,10.6541,10.6841,24000.0
2006-06-15 15:30:00,21.33,21.37,21.31,21.36,64500.0,10.6791,10.6991,10.6691,10.6941,64500.0
2006-06-16 09:30:00,21.2,21.21,21.09,21.14,97100.0,10.614,10.619,10.559,10.584,97100.0
2006-06-16 10:00:00,21.14,21.16,21.05,21.08,26600.0,10.584,10.594,10.5389,10.5539,26600.0
2006-06-16 10:30:00,21.06,21.08,21.01,21.04,29100.0,10.5439,10.5539,10.5189,10.5339,29100.0
2006-06-16 11:00:00,21.02,21.13,21.01,21.05,29700.0,10.5239,10.579,10.5189,10.5389,29700.0
2006-06-16 11:30:00,21.04,21.14,21.04,21.11,21200.0,10.5339,10.584,10.5339,10.569,21200.0
2006-06-16 12:00:00,21.12,21.13,21.08,21.1,32500.0,10.574,10.579,10.5539,10.564,32500.0
2006-06-16 12:30:00,21.1,21.11,21.07,21.1,19200.0,10.564,10.569,10.5489,10.564,19200.0
2006-06-16 13:00:00,21.1,21.1,21.08,21.09,19900.0,10.564,10.564,10.5539,10.559,19900.0
2006-06-16 13:30:00,21.1,21.16,21.1,21.15,77100.0,10.564,10.594,10.564,10.589,77100.0
2006-06-16 14:00:00,21.15,21.17,21.13,21.15,34700.0,10.589,10.599,10.579,10.589,34700.0
2006-06-16 14:30:00,21.15,21.16,21.12,21.13,21800.0,10.589,10.594,10.574,10.579,21800.0
2006-06-16 15:00:00,21.14,21.16,21.14,21.15,21400.0,10.584,10.594,10.584,10.589,21400.0
2006-06-16 15:30:00,21.15,21.17,21.1,21.11,30800.0,10.589,10.599,10.564,10.569,30800.0
2006-06-19 09:30:00,21.19,21.21,21.15,21.15,42000.0,10.609,10.619,10.589,10.589,42000.0
2006-06-19 10:00:00,21.16,21.16,21.08,21.13,20100.0,10.594,10.594,10.5539,10.579,20100.0
2006-06-19 10:30:00,21.12,21.13,21.08,21.13,34500.0,10.574,10.579,10.5539,10.579,34500.0
2006-06-19 11:00:00,21.13,21.14,21.07,21.09,11000.0,10.579,10.584,10.5489,10.559,11000.0
2006-06-19 11:30:00,21.06,21.22,21.04,21.2,46500.0,10.5439,10.624,10.5339,10.614,46500.0
2006-06-19 12:00:00,21.18,21.25,21.16,21.16,16500.0,10.604,10.6391,10.594,10.594,16500.0
2006-06-19 12:30:00,21.16,21.23,21.11,21.2,36100.0,10.594,10.629,10.569,10.614,36100.0
2006-06-19 13:00:00,21.17,21.17,21.07,21.08,19500.0,10.599,10.599,10.5489,10.5539,19500.0
2006-06-19 13:30:00,21.08,21.13,21.04,21.1,40500.0,10.5539,10.579,10.5339,10.564,40500.0
2006-06-19 14:00:00,21.1,21.11,21.02,21.1,54400.0,10.564,10.569,10.5239,10.564,54400.0
2006-06-19 14:30:00,21.1,21.1,21.03,21.04,27600.0,10.564,10.564,10.5289,10.5339,27600.0
2006-06-19 15:00:00,21.04,21.07,21.01,21.06,37000.0,10.5339,10.5489,10.5189,10.5439,37000.0
2006-06-19 15:30:00,21.07,21.12,21.05,21.07,52000.0,10.5489,10.574,10.5389,10.5489,52000.0
2006-06-20 09:30:00,21.04,21.07,21.02,21.07,26300.0,10.5339,10.5489,10.5239,10.5489,26300.0
2006-06-20 10:00:00,21.04,21.08,21.01,21.08,15300.0,10.5339,10.5539,10.5189,10.5539,15300.0
2006-06-20 10:30:00,21.07,21.15,21.07,21.15,26500.0,10.5489,10.589,10.5489,10.589,26500.0
2006-06-20 11:00:00,21.16,21.18,21.12,21.16,34000.0,10.594,10.604,10.574,10.594,34000.0
2006-06-20 11:30:00,21.16,21.25,21.15,21.24,35600.0,10.594,10.6391,10.589,10.6341,35600.0
2006-06-20 12:00:00,21.24,21.25,21.2,21.23,9300.0,10.6341,10.6391,10.614,10.629,9300.0
2006-06-20 12:30:00,21.23,21.26,21.2,21.22,29000.0,10.629,10.6441,10.614,10.624,29000.0
2006-06-20 13:00:00,21.23,21.26,21.21,21.22,10200.0,10.629,10.6441,10.619,10.624,10200.0
2006-06-20 13:30:00,21.2,21.25,21.19,21.22,14000.0,10.614,10.6391,10.609,10.624,14000.0
2006-06-20 14:00:00,21.2,21.22,21.14,21.14,16200.0,10.614,10.624,10.584,10.584,16200.0
2006-06-20 14:30:00,21.14,21.2,21.14,21.17,25700.0,10.584,10.614,10.584,10.599,25700.0
2006-06-20 15:00:00,21.17,21.19,21.13,21.19,26600.0,10.599,10.609,10.579,10.609,26600.0
2006-06-20 15:30:00,21.18,21.19,21.12,21.14,40000.0,10.604,10.609,10.574,10.584,40000.0
2006-06-21 09:30:00,21.19,21.24,21.18,21.21,77100.0,10.609,10.6341,10.604,10.619,77100.0
2006-06-21 10:00:00,21.21,21.27,21.21,21.27,40300.0,10.619,10.6491,10.619,10.6491,40300.0
2006-06-21 10:30:00,21.24,21.29,21.22,21.23,81800.0,10.6341,10.6591,10.624,10.629,81800.0
2006-06-21 11:00:00,21.25,21.31,21.23,21.31,24800.0,10.6391,10.6691,10.629,10.6691,24800.0
2006-06-21 11:30:00,21.31,21.37,21.29,21.35,54600.0,10.6691,10.6991,10.6591,10.6891,54600.0
2006-06-21 12:00:00,21.34,21.41,21.34,21.36,25600.0,10.6841,10.7192,10.6841,10.6941,25600.0
2006-06-21 12:30:00,21.35,21.38,21.35,21.36,12800.0,10.6891,10.7041,10.6891,10.6941,12800.0
2006-06-21 13:00:00,21.36,21.38,21.35,21.37,9800.0,10.6941,10.7041,10.6891,10.6991,9800.0
2006-06-21 13:30:00,21.36,21.41,21.36,21.4,17700.0,10.6941,10.7192,10.6941,10.7142,17700.0
2006-06-21 14:00:00,21.39,21.42,21.37,21.41,16200.0,10.7092,10.7242,10.6991,10.7192,16200.0
2006-06-21 14:30:00,21.39,21.46,21.38,21.39,41600.0,10.7092,10.7442,10.7041,10.7092,41600.0
2006-06-21 15:00:00,21.41,21.43,21.38,21.41,39300.0,10.7192,10.7292,10.7041,10.7192,39300.0
2006-06-21 15:30:00,21.42,21.43,21.36,21.36,21300.0,10.7242,10.7292,10.6941,10.6941,21300.0
2006-06-22 09:30:00,21.57,21.59,21.46,21.5,97800.0,10.7993,10.8093,10.7442,10.7642,97800.0
2006-06-22 10:00:00,21.5,21.52,21.4,21.42,27900.0,10.7642,10.7742,10.7142,10.7242,27900.0
2006-06-22 10:30:00,21.41,21.48,21.38,21.47,277200.0,10.7192,10.7542,10.7041,10.7492,277200.0
2006-06-22 11:00:00,21.46,21.58,21.44,21.55,78200.0,10.7442,10.8043,10.7342,10.7893,78200.0
2006-06-22 11:30:00,21.55,21.57,21.48,21.55,320600.0,10.7893,10.7993,10.7542,10.7893,320600.0
2006-06-22 12:00:00,21.56,21.57,21.5,21.51,8800.0,10.7943,10.7993,10.7642,10.7692,8800.0
2006-06-22 12:30:00,21.49,21.52,21.46,21.46,22000.0,10.7592,10.7742,10.7442,10.7442,22000.0
2006-06-22 13:00:00,21.49,21.51,21.47,21.5,13600.0,10.7592,10.7692,10.7492,10.7642,13600.0
2006-06-22 13:30:00,21.5,21.5,21.46,21.48,11100.0,10.7642,10.7642,10.7442,10.7542,11100.0
2006-06-22 14:00:00,21.49,21.5,21.45,21.45,25400.0,10.7592,10.7642,10.7392,10.7392,25400.0
2006-06-22 14:30:00,21.46,21.5,21.43,21.5,23500.0,10.7442,10.7642,10.7292,10.7642,23500.0
2006-06-22 15:00:00,21.49,21.53,21.49,21.51,56100.0,10.7592,10.7792,10.7592,10.7692,56100.0
2006-06-22 15:30:00,21.52,21.53,21.5,21.52,23600.0,10.7742,10.7792,10.7642,10.7742,23600.0
2006-06-23 09:30:00,21.54,21.57,21.47,21.54,206100.0,10.7843,10.7993,10.7492,10.7843,206100.0
2006-06-23 10:00:00,21.54,21.64,21.54,21.62,83600.0,10.7843,10.8343,10.7843,10.8243,83600.0
2006-06-23 10:30:00,21.62,21.64,21.54,21.57,231600.0,10.8243,10.8343,10.7843,10.7993,231600.0
2006-06-23 11:00:00,21.57,21.57,21.47,21.5,164500.0,10.7993,10.7993,10.7492,10.7642,164500.0
2006-06-23 11:30:00,21.5,21.5,21.46,21.47,10600.0,10.7642,10.7642,10.7442,10.7492,10600.0
2006-06-23 12:00:00,21.47,21.57,21.47,21.56,17500.0,10.7492,10.7993,10.7492,10.7943,17500.0
2006-06-23 12:30:00,21.57,21.57,21.5,21.54,21100.0,10.7993,10.7993,10.7642,10.7843,21100.0
2006-06-23 13:00:00,21.53,21.54,21.52,21.54,13600.0,10.7792,10.7843,10.7742,10.7843,13600.0
2006-06-23 13:30:00,21.53,21.57,21.53,21.56,17900.0,10.7792,10.7993,10.7792,10.7943,17900.0
2006-06-23 14:00:00,21.56,21.57,21.5,21.51,12700.0,10.7943,10.7993,10.7642,10.7692,12700.0
2006-06-23 14:30:00,21.51,21.52,21.47,21.47,17200.0,10.7692,10.7742,10.7492,10.7492,17200.0
2006-06-23 15:00:00,21.48,21.48,21.43,21.46,22100.0,10.7542,10.7542,10.7292,10.7442,22100.0
2006-06-23 15:30:00,21.45,21.48,21.43,21.45,34500.0,10.7392,10.7542,10.7292,10.7392,34500.0
2006-06-26 09:30:00,21.39,21.4,21.3,21.3,86900.0,10.7092,10.7142,10.6641,10.6641,86900.0
2006-06-26 10:00:00,21.27,21.3,21.25,21.28,18700.0,10.6491,10.6641,10.6391,10.6541,18700.0
2006-06-26 10:30:00,21.3,21.33,21.28,21.32,12700.0,10.6641,10.6791,10.6541,10.6741,12700.0
2006-06-26 11:00:00,21.31,21.33,21.26,21.3,19800.0,10.6691,10.6791,10.6441,10.6641,19800.0
2006-06-26 11:30:00,21.29,21.35,21.27,21.32,38900.0,10.6591,10.6891,10.6491,10.6741,38900.0
2006-06-26 12:00:00,21.31,21.38,21.31,21.38,16900.0,10.6691,10.7041,10.6691,10.7041,16900.0
2006-06-26 12:30:00,21.38,21.43,21.36,21.43,30600.0,10.7041,10.7292,10.6941,10.7292,30600.0
2006-06-26 13:00:00,21.41,21.42,21.38,21.4,19900.0,10.7192,10.7242,10.7041,10.7142,19900.0
2006-06-26 13:30:00,21.41,21.43,21.4,21.4,16200.0,10.7192,10.7292,10.7142,10.7142,16200.0
2006-06-26 14:00:00,21.4,21.44,21.39,21.39,21000.0,10.7142,10.7342,10.7092,10.7092,21000.0
2006-06-26 14:30:00,21.41,21.47,21.39,21.44,27300.0,10.7192,10.7492,10.7092,10.7342,27300.0
2006-06-26 15:00:00,21.44,21.5,21.44,21.49,141100.0,10.7342,10.7642,10.7342,10.7592,141100.0
2006-06-26 15:30:00,21.48,21.49,21.45,21.47,41300.0,10.7542,10.7592,10.7392,10.7492,41300.0
2006-06-27 09:30:00,21.48,21.51,21.44,21.46,47500.0,10.7542,10.7692,10.7342,10.7442,47500.0
2006-06-27 10:00:00,21.46,21.48,21.41,21.47,38000.0,10.7442,10.7542,10.7192,10.7492,38000.0
2006-06-27 10:30:00,21.47,21.48,21.44,21.45,20400.0,10.7492,10.7542,10.7342,10.7392,20400.0
2006-06-27 11:00:00,21.44,21.44,21.25,21.28,67400.0,10.7342,10.7342,10.6391,10.6541,67400.0
2006-06-27 11:30:00,21.27,21.32,21.24,21.3,39800.0,10.6491,10.6741,10.6341,10.6641,39800.0
2006-06-27 12:00:00,21.31,21.31,21.25,21.27,25000.0,10.6691,10.6691,10.6391,10.6491,25000.0
2006-06-27 12:30:00,21.26,21.27,21.23,21.26,21800.0,10.6441,10.6491,10.629,10.6441,21800.0
2006-06-27 13:00:00,21.26,21.26,21.22,21.22,18800.0,10.6441,10.6441,10.624,10.624,18800.0
2006-06-27 13:30:00,21.25,21.25,21.2,21.21,21000.0,10.6391,10.6391,10.614,10.619,21000.0
2006-06-27 14:00:00,21.21,21.22,21.16,21.16,31400.0,10.619,10.624,10.594,10.594,31400.0
2006-06-27 14:30:00,21.17,21.24,21.14,21.14,44700.0,10.599,10.6341,10.584,10.584,44700.0
2006-06-27 15:00:00,21.15,21.23,21.15,21.21,69400.0,10.589,10.629,10.589,10.619,69400.0
2006-06-27 15:30:00,21.21,21.22,21.14,21.19,57100.0,10.619,10.624,10.584,10.609,57100.0
2006-06-28 09:30:00,21.39,21.48,21.39,21.47,43500.0,10.7092,10.7542,10.7092,10.7492,43500.0
2006-06-28 10:00:00,21.46,21.58,21.46,21.46,31000.0,10.7442,10.8043,10.7442,10.7442,31000.0
2006-06-28 10:30:00,21.48,21.48,21.42,21.47,34500.0,10.7542,10.7542,10.7242,10.7492,34500.0
2006-06-28 11:00:00,21.49,21.51,21.46,21.47,39400.0,10.7592,10.7692,10.7442,10.7492,39400.0
2006-06-28 11:30:00,21.46,21.48,21.41,21.42,42700.0,10.7442,10.7542,10.7192,10.7242,42700.0
2006-06-28 12:00:00,21.43,21.48,21.4,21.46,15100.0,10.7292,10.7542,10.7142,10.7442,15100.0
2006-06-28 12:30:00,21.46,21.49,21.44,21.44,14700.0,10.7442,10.7592,10.7342,10.7342,14700.0
2006-06-28 13:00:00,21.44,21.46,21.43,21.43,6700.0,10.7342,10.7442,10.7292,10.7292,6700.0
2006-06-28 13:30:00,21.43,21.46,21.41,21.42,20100.0,10.7292,10.7442,10.7192,10.7242,20100.0
2006-06-28 14:00:00,21.43,21.46,21.41,21.45,18900.0,10.7292,10.7442,10.7192,10.7392,18900.0
2006-06-28 14:30:00,21.45,21.5,21.45,21.48,21300.0,10.7392,10.7642,10.7392,10.7542,21300.0
2006-06-28 15:00:00,21.47,21.49,21.45,21.45,23300.0,10.7492,10.7592,10.7392,10.7392,23300.0
2006-06-28 15:30:00,21.46,21.51,21.45,21.5,34500.0,10.7442,10.7692,10.7392,10.7642,34500.0
2006-06-29 09:30:00,21.77,21.8,21.73,21.76,56600.0,10.8994,10.9144,10.8794,10.8944,56600.0
2006-06-29 10:00:00,21.74,21.79,21.74,21.78,14800.0,10.8844,10.9094,10.8844,10.9044,14800.0
2006-06-29 10:30:00,21.78,21.81,21.74,21.75,15400.0,10.9044,10.9194,10.8844,10.8894,15400.0
2006-06-29 11:00:00,21.75,21.79,21.71,21.74,27000.0,10.8894,10.9094,10.8694,10.8844,27000.0
2006-06-29 11:30:00,21.75,21.78,21.72,21.73,11600.0,10.8894,10.9044,10.8744,10.8794,11600.0
2006-06-29 12:00:00,21.72,21.72,21.69,21.71,10800.0,10.8744,10.8744,10.8594,10.8694,10800.0
2006-06-29 12:30:00,21.71,21.73,21.69,21.71,16700.0,10.8694,10.8794,10.8594,10.8694,16700.0
2006-06-29 13:00:00,21.71,21.73,21.69,21.73,7100.0,10.8694,10.8794,10.8594,10.8794,7100.0
2006-06-29 13:30:00,21.73,21.76,21.7,21.71,27200.0,10.8794,10.8944,10.8644,10.8694,27200.0
2006-06-29 14:00:00,21.72,21.92,21.7,21.91,39000.0,10.8744,10.9745,10.8644,10.9695,39000.0
2006-06-29 14:30:00,21.91,22.05,21.9,22.02,53400.0,10.9695,11.0396,10.9645,11.0246,53400.0
2006-06-29 15:00:00,22.02,22.08,21.99,22.03,29200.0,11.0246,11.0546,11.0095,11.0296,29200.0
2006-06-29 15:30:00,22.03,22.08,22.02,22.04,46400.0,11.0296,11.0546,11.0246,11.0346,46400.0
2006-06-30 09:30:00,22.42,22.47,22.4,22.44,36000.0,11.2248,11.2499,11.2148,11.2348,36000.0
2006-06-30 10:00:00,22.45,22.5,22.4,22.45,68700.0,11.2399,11.2649,11.2148,11.2399,68700.0
2006-06-30 10:30:00,22.5,22.64,22.49,22.64,45600.0,11.2649,11.335,11.2599,11.335,45600.0
2006-06-30 11:00:00,22.65,22.66,22.57,22.6,62800.0,11.34,11.345,11.2999,11.315,62800.0
2006-06-30 11:30:00,22.57,22.6,22.51,22.55,24600.0,11.2999,11.315,11.2699,11.2899,24600.0
2006-06-30 12:00:00,22.55,22.56,22.52,22.55,25800.0,11.2899,11.2949,11.2749,11.2899,25800.0
2006-06-30 12:30:00,22.55,22.57,22.53,22.53,27000.0,11.2899,11.2999,11.2799,11.2799,27000.0
2006-06-30 13:00:00,22.55,22.56,22.52,22.52,16600.0,11.2899,11.2949,11.2749,11.2749,16600.0
2006-06-30 13:30:00,22.52,22.56,22.5,22.56,26800.0,11.2749,11.2949,11.2649,11.2949,26800.0
2006-06-30 14:00:00,22.56,22.62,22.54,22.54,22600.0,11.2949,11.325,11.2849,11.2849,22600.0
2006-06-30 14:30:00,22.55,22.63,22.54,22.57,54700.0,11.2899,11.33,11.2849,11.2999,54700.0
2006-06-30 15:00:00,22.56,22.57,22.54,22.55,29600.0,11.2949,11.2999,11.2849,11.2899,29600.0
2006-06-30 15:30:00,22.55,22.56,22.53,22.54,47100.0,11.2899,11.2949,11.2799,11.2849,47100.0
2006-07-03 09:30:00,22.56,22.56,22.47,22.54,39300.0,11.2949,11.2949,11.2499,11.2849,39300.0
2006-07-03 10:00:00,22.55,22.62,22.54,22.6,29800.0,11.2899,11.325,11.2849,11.315,29800.0
2006-07-03 10:30:00,22.59,22.69,22.57,22.67,51700.0,11.3099,11.36,11.2999,11.35,51700.0
2006-07-03 11:00:00,22.67,22.71,22.64,22.64,15100.0,11.35,11.37,11.335,11.335,15100.0
2006-07-03 11:30:00,22.63,22.68,22.61,22.67,14600.0,11.33,11.355,11.32,11.35,14600.0
2006-07-03 12:00:00,22.69,22.71,22.66,22.7,39400.0,11.36,11.37,11.345,11.365,39400.0
2006-07-03 12:30:00,22.7,22.72,22.67,22.69,26800.0,11.365,11.375,11.35,11.36,26800.0
2006-07-03 13:00:00,22.69,22.69,22.69,22.69,100.0,11.36,11.36,11.36,11.36,100.0
2006-07-03 13:30:00,22.69,22.69,22.69,22.69,0.0,11.36,11.36,11.36,11.36,0.0
2006-07-03 14:00:00,22.69,22.69,22.69,22.69,0.0,11.36,11.36,11.36,11.36,0.0
2006-07-03 14:30:00,22.69,22.69,22.69,22.69,0.0,11.36,11.36,11.36,11.36,0.0
2006-07-03 15:00:00,22.69,22.69,22.69,22.69,0.0,11.36,11.36,11.36,11.36,0.0
2006-07-03 15:30:00,22.69,22.69,22.69,22.69,0.0,11.36,11.36,11.36,11.36,0.0
2006-07-05 09:30:00,22.54,22.54,22.45,22.46,53100.0,11.2849,11.2849,11.2399,11.2449,53100.0
2006-07-05 10:00:00,22.46,22.46,22.4,22.41,28100.0,11.2449,11.2449,11.2148,11.2198,28100.0
2006-07-05 10:30:00,22.41,22.44,22.39,22.42,102800.0,11.2198,11.2348,11.2098,11.2248,102800.0
2006-07-05 11:00:00,22.42,22.5,22.42,22.47,39500.0,11.2248,11.2649,11.2248,11.2499,39500.0
2006-07-05 11:30:00,22.47,22.48,22.44,22.47,35200.0,11.2499,11.2549,11.2348,11.2499,35200.0
2006-07-05 12:00:00,22.48,22.48,22.43,22.44,9000.0,11.2549,11.2549,11.2298,11.2348,9000.0
2006-07-05 12:30:00,22.44,22.47,22.44,22.46,12600.0,11.2348,11.2499,11.2348,11.2449,12600.0
2006-07-05 13:00:00,22.45,22.47,22.44,22.47,30000.0,11.2399,11.2499,11.2348,11.2499,30000.0
2006-07-05 13:30:00,22.47,22.48,22.45,22.45,8800.0,11.2499,11.2549,11.2399,11.2399,8800.0
2006-07-05 14:00:00,22.45,22.48,22.45,22.46,7800.0,11.2399,11.2549,11.2399,11.2449,7800.0
2006-07-05 14:30:00,22.46,22.51,22.46,22.5,18200.0,11.2449,11.2699,11.2449,11.2649,18200.0
2006-07-05 15:00:00,22.5,22.7,22.48,22.49,78100.0,11.2649,11.365,11.2549,11.2599,78100.0
2006-07-05 15:30:00,22.49,22.5,22.46,22.49,40500.0,11.2599,11.2649,11.2449,11.2599,40500.0
2006-07-06 09:30:00,22.63,22.67,22.59,22.66,25000.0,11.33,11.35,11.3099,11.345,25000.0
2006-07-06 10:00:00,22.66,22.76,22.64,22.76,28700.0,11.345,11.3951,11.335,11.3951,28700.0
2006-07-06 10:30:00,22.75,22.75,22.59,22.62,26400.0,11.3901,11.3901,11.3099,11.325,26400.0
2006-07-06 11:00:00,22.63,22.68,22.62,22.68,55400.0,11.33,11.355,11.325,11.355,55400.0
2006-07-06 11:30:00,22.67,22.72,22.61,22.61,20200.0,11.35,11.375,11.32,11.32,20200.0
2006-07-06 12:00:00,22.62,22.64,22.59,22.61,12000.0,11.325,11.335,11.3099,11.32,12000.0
2006-07-06 12:30:00,22.6,22.64,22.58,22.62,25000.0,11.315,11.335,11.3049,11.325,25000.0
2006-07-06 13:00:00,22.61,22.69,22.61,22.68,14500.0,11.32,11.36,11.32,11.355,14500.0
2006-07-06 13:30:00,22.68,22.71,22.66,22.69,49600.0,11.355,11.37,11.345,11.36,49600.0
2006-07-06 14:00:00,22.69,22.71,22.67,22.67,82400.0,11.36,11.37,11.35,11.35,82400.0
2006-07-06 14:30:00,22.68,22.68,22.65,22.67,20600.0,11.355,11.355,11.34,11.35,20600.0
2006-07-06 15:00:00,22.67,22.69,22.66,22.68,43800.0,11.35,11.36,11.345,11.355,43800.0
2006-07-06 15:30:00,22.67,22.7,22.65,22.66,46300.0,11.35,11.365,11.34,11.345,46300.0
2006-07-07 09:30:00,22.54,22.66,22.54,22.63,69400.0,11.2849,11.345,11.2849,11.33,69400.0
2006-07-07 10:00:00,22.6,22.67,22.59,22.65,49800.0,11.315,11.35,11.3099,11.34,49800.0
2006-07-07 10:30:00,22.64,22.74,22.64,22.7,46500.0,11.335,11.385,11.335,11.365,46500.0
2006-07-07 11:00:00,22.7,22.73,22.67,22.71,51200.0,11.365,11.38,11.35,11.37,51200.0
2006-07-07 11:30:00,22.69,22.73,22.64,22.67,13800.0,11.36,11.38,11.335,11.35,13800.0
2006-07-07 12:00:00,22.69,22.73,22.68,22.72,11800.0,11.36,11.38,11.355,11.375,11800.0
2006-07-07 12:30:00,22.69,22.75,22.67,22.71,16100.0,11.36,11.3901,11.35,11.37,16100.0
2006-07-07 13:00:00,22.71,22.71,22.6,22.65,8700.0,11.37,11.37,11.315,11.34,8700.0
2006-07-07 13:30:00,22.66,22.68,22.63,22.65,5300.0,11.345,11.355,11.33,11.34,5300.0
2006-07-07 14:00:00,22.64,22.65,22.59,22.61,12500.0,11.335,11.34,11.3099,11.32,12500.0
2006-07-07 14:30:00,22.61,22.64,22.53,22.53,23800.0,11.32,11.335,11.2799,11.2799,23800.0
2006-07-07 15:00:00,22.53,22.59,22.53,22.57,11800.0,11.2799,11.3099,11.2799,11.2999,11800.0
2006-07-07 15:30:00,22.55,22.6,22.54,22.6,16300.0,11.2899,11.315,11.2849,11.315,16300.0
2006-07-10 09:30:00,22.49,22.54,22.47,22.5,58900.0,11.2599,11.2849,11.2499,11.2649,58900.0
2006-07-10 10:00:00,22.5,22.51,22.46,22.5,14700.0,11.2649,11.2699,11.2449,11.2649,14700.0
2006-07-10 10:30:00,22.48,22.55,22.47,22.55,17200.0,11.2549,11.2899,11.2499,11.2899,17200.0
2006-07-10 11:00:00,22.55,22.56,22.5,22.54,13700.0,11.2899,11.2949,11.2649,11.2849,13700.0
2006-07-10 11:30:00,22.55,22.56,22.51,22.56,10900.0,11.2899,11.2949,11.2699,11.2949,10900.0
2006-07-10 12:00:00,22.55,22.55,22.52,22.54,8300.0,11.2899,11.2899,11.2749,11.2849,8300.0
2006-07-10 12:30:00,22.53,22.56,22.52,22.55,13200.0,11.2799,11.2949,11.2749,11.2899,13200.0
2006-07-10 13:00:00,22.53,22.55,22.52,22.52,5300.0,11.2799,11.2899,11.2749,11.2749,5300.0
2006-07-10 13:30:00,22.53,22.54,22.52,22.54,7600.0,11.2799,11.2849,11.2749,11.2849,7600.0
2006-07-10 14:00:00,22.54,22.54,22.5,22.51,15500.0,11.2849,11.2849,11.2649,11.2699,15500.0
2006-07-10 14:30:00,22.52,22.52,22.47,22.49,14500.0,11.2749,11.2749,11.2499,11.2599,14500.0
2006-07-10 15:00:00,22.49,22.52,22.47,22.51,11700.0,11.2599,11.2749,11.2499,11.2699,11700.0
2006-07-10 15:30:00,22.51,22.58,22.5,22.52,55500.0,11.2699,11.3049,11.2649,11.2749,55500.0
2006-07-11 09:30:00,22.42,22.46,22.4,22.45,49000.0,11.2248,11.2449,11.2148,11.2399,49000.0
2006-07-11 10:00:00,22.44,22.47,22.43,22.44,33700.0,11.2348,11.2499,11.2298,11.2348,33700.0
2006-07-11 10:30:00,22.45,22.49,22.43,22.47,25900.0,11.2399,11.2599,11.2298,11.2499,25900.0
2006-07-11 11:00:00,22.47,22.49,22.44,22.48,13000.0,11.2499,11.2599,11.2348,11.2549,13000.0
2006-07-11 11:30:00,22.49,22.53,22.45,22.5,16500.0,11.2599,11.2799,11.2399,11.2649,16500.0
2006-07-11 12:00:00,22.49,22.5,22.45,22.48,9100.0,11.2599,11.2649,11.2399,11.2549,9100.0
2006-07-11 12:30:00,22.46,22.49,22.43,22.49,8000.0,11.2449,11.2599,11.2298,11.2599,8000.0
2006-07-11 13:00:00,22.47,22.48,22.45,22.47,11400.0,11.2499,11.2549,11.2399,11.2499,11400.0
2006-07-11 13:30:00,22.49,22.54,22.43,22.53,25700.0,11.2599,11.2849,11.2298,11.2799,25700.0
2006-07-11 14:00:00,22.53,22.59,22.52,22.56,29500.0,11.2799,11.3099,11.2749,11.2949,29500.0
2006-07-11 14:30:00,22.57,22.59,22.52,22.58,18600.0,11.2999,11.3099,11.2749,11.3049,18600.0
2006-07-11 15:00:00,22.56,22.65,22.55,22.63,34100.0,11.2949,11.34,11.2899,11.33,34100.0
2006-07-11 15:30:00,22.64,22.66,22.62,22.65,33500.0,11.335,11.345,11.325,11.34,33500.0
2006-07-12 09:30:00,22.53,22.58,22.52,22.58,38100.0,11.2799,11.3049,11.2749,11.3049,38100.0
2006-07-12 10:00:00,22.58,22.61,22.48,22.48,18600.0,11.3049,11.32,11.2549,11.2549,18600.0
2006-07-12 10:30:00,22.51,22.51,22.39,22.4,27900.0,11.2699,11.2699,11.2098,11.2148,27900.0
2006-07-12 11:00:00,22.4,22.47,22.39,22.47,32400.0,11.2148,11.2499,11.2098,11.2499,32400.0
2006-07-12 11:30:00,22.47,22.47,22.42,22.45,17600.0,11.2499,11.2499,11.2248,11.2399,17600.0
2006-07-12 12:00:00,22.45,22.48,22.43,22.45,7900.0,11.2399,11.2549,11.2298,11.2399,7900.0
2006-07-12 12:30:00,22.45,22.45,22.4,22.42,6300.0,11.2399,11.2399,11.2148,11.2248,6300.0
2006-07-12 13:00:00,22.42,22.42,22.39,22.41,7400.0,11.2248,11.2248,11.2098,11.2198,7400.0
2006-07-12 13:30:00,22.41,22.42,22.37,22.38,14800.0,11.2198,11.2248,11.1998,11.2048,14800.0
2006-07-12 14:00:00,22.38,22.41,22.38,22.4,14000.0,11.2048,11.2198,11.2048,11.2148,14000.0
2006-07-12 14:30:00,22.4,22.43,22.34,22.35,19800.0,11.2148,11.2298,11.1848,11.1898,19800.0
2006-07-12 15:00:00,22.35,22.43,22.35,22.42,15500.0,11.1898,11.2298,11.1898,11.2248,15500.0
2006-07-12 15:30:00,22.42,22.43,22.37,22.39,34200.0,11.2248,11.2298,11.1998,11.2098,34200.0
2006-07-13 09:30:00,22.28,22.3,22.22,22.24,13000.0,11.1547,11.1648,11.1247,11.1347,13000.0
2006-07-13 10:00:00,22.22,22.28,22.18,22.22,13900.0,11.1247,11.1547,11.1047,11.1247,13900.0
2006-07-13 10:30:00,22.2,22.24,22.15,22.16,18200.0,11.1147,11.1347,11.0897,11.0947,18200.0
2006-07-13 11:00:00,22.15,22.16,22.08,22.09,33300.0,11.0897,11.0947,11.0546,11.0596,33300.0
2006-07-13 11:30:00,22.1,22.1,22.04,22.06,20700.0,11.0646,11.0646,11.0346,11.0446,20700.0
2006-07-13 12:00:00,22.06,22.1,22.06,22.08,12000.0,11.0446,11.0646,11.0446,11.0546,12000.0
2006-07-13 12:30:00,22.08,22.1,22.04,22.09,20900.0,11.0546,11.0646,11.0346,11.0596,20900.0
2006-07-13 13:00:00,22.1,22.1,22.05,22.1,4400.0,11.0646,11.0646,11.0396,11.0646,4400.0
2006-07-13 13:30:00,22.07,22.11,22.06,22.08,12000.0,11.0496,11.0696,11.0446,11.0546,12000.0
2006-07-13 14:00:00,22.07,22.1,22.07,22.09,7800.0,11.0496,11.0646,11.0496,11.0596,7800.0
2006-07-13 14:30:00,22.08,22.09,22.03,22.03,11100.0,11.0546,11.0596,11.0296,11.0296,11100.0
2006-07-13 15:00:00,22.02,22.06,22.0,22.05,17700.0,11.0246,11.0446,11.0146,11.0396,17700.0
2006-07-13 15:30:00,22.05,22.07,22.03,22.07,19800.0,11.0396,11.0496,11.0296,11.0496,19800.0
2006-07-14 09:30:00,22.12,22.13,22.0,22.0,34400.0,11.0746,11.0796,11.0146,11.0146,34400.0
2006-07-14 10:00:00,22.0,22.03,21.96,22.01,46600.0,11.0146,11.0296,10.9945,11.0196,46600.0
2006-07-14 10:30:00,22.01,22.06,21.97,22.02,41300.0,11.0196,11.0446,10.9995,11.0246,41300.0
2006-07-14 11:00:00,22.01,22.01,21.9,21.9,52600.0,11.0196,11.0196,10.9645,10.9645,52600.0
2006-07-14 11:30:00,21.9,21.99,21.88,21.96,37000.0,10.9645,11.0095,10.9545,10.9945,37000.0
2006-07-14 12:00:00,21.96,21.96,21.89,21.95,19100.0,10.9945,10.9945,10.9595,10.9895,19100.0
2006-07-14 12:30:00,21.9,21.97,21.9,21.97,6700.0,10.9645,10.9995,10.9645,10.9995,6700.0
2006-07-14 13:00:00,21.96,21.97,21.93,21.97,7500.0,10.9945,10.9995,10.9795,10.9995,7500.0
2006-07-14 13:30:00,21.95,21.99,21.95,21.99,8800.0,10.9895,11.0095,10.9895,11.0095,8800.0
2006-07-14 14:00:00,21.97,21.99,21.95,21.97,17300.0,10.9995,11.0095,10.9895,10.9995,17300.0
2006-07-14 14:30:00,21.97,22.0,21.96,21.97,24000.0,10.9995,11.0146,10.9945,10.9995,24000.0
2006-07-14 15:00:00,21.99,22.02,21.91,21.95,28500.0,11.0095,11.0246,10.9695,10.9895,28500.0
2006-07-14 15:30:00,21.95,22.01,21.95,22.01,21300.0,10.9895,11.0196,10.9895,11.0196,21300.0
2006-07-17 09:30:00,21.74,21.9,21.74,21.85,40200.0,10.8844,10.9645,10.8844,10.9395,40200.0
2006-07-17 10:00:00,21.83,21.87,21.77,21.77,28700.0,10.9294,10.9495,10.8994,10.8994,28700.0
2006-07-17 10:30:00,21.77,21.82,21.75,21.77,17500.0,10.8994,10.9244,10.8894,10.8994,17500.0
2006-07-17 11:00:00,21.8,21.81,21.75,21.76,23000.0,10.9144,10.9194,10.8894,10.8944,23000.0
2006-07-17 11:30:00,21.77,21.84,21.76,21.84,14000.0,10.8994,10.9345,10.8944,10.9345,14000.0
2006-07-17 12:00:00,21.84,21.86,21.8,21.81,10600.0,10.9345,10.9445,10.9144,10.9194,10600.0
2006-07-17 12:30:00,21.81,21.83,21.8,21.83,6500.0,10.9194,10.9294,10.9144,10.9294,6500.0
2006-07-17 13:00:00,21.8,21.85,21.8,21.85,9300.0,10.9144,10.9395,10.9144,10.9395,9300.0
2006-07-17 13:30:00,21.85,21.85,21.82,21.83,14700.0,10.9395,10.9395,10.9244,10.9294,14700.0
2006-07-17 14:00:00,21.82,21.85,21.82,21.85,12300.0,10.9244,10.9395,10.9244,10.9395,12300.0
2006-07-17 14:30:00,21.84,21.85,21.82,21.85,12200.0,10.9345,10.9395,10.9244,10.9395,12200.0
2006-07-17 15:00:00,21.84,21.85,21.78,21.78,18600.0,10.9345,10.9395,10.9044,10.9044,18600.0
2006-07-17 15:30:00,21.78,21.8,21.77,21.78,41200.0,10.9044,10.9144,10.8994,10.9044,41200.0
2006-07-18 09:30:00,22.46,22.46,22.35,22.36,31100.0,11.2449,11.2449,11.1898,11.1948,31100.0
2006-07-18 10:00:00,22.35,22.35,22.31,22.34,7200.0,11.1898,11.1898,11.1698,11.1848,7200.0
2006-07-18 10:30:00,22.34,22.34,22.11,22.12,10400.0,11.1848,11.1848,11.0696,11.0746,10400.0
2006-07-18 11:00:00,22.12,22.12,22.02,22.08,44300.0,11.0746,11.0746,11.0246,11.0546,44300.0
2006-07-18 11:30:00,22.07,22.12,22.02,22.08,17100.0,11.0496,11.0746,11.0246,11.0546,17100.0
2006-07-18 12:00:00,22.07,22.08,22.02,22.06,12000.0,11.0496,11.0546,11.0246,11.0446,12000.0
2006-07-18 12:30:00,22.06,22.08,22.06,22.07,9600.0,11.0446,11.0546,11.0446,11.0496,9600.0
2006-07-18 13:00:00,22.07,22.07,22.02,22.05,11700.0,11.0496,11.0496,11.0246,11.0396,11700.0
2006-07-18 13:30:00,22.04,22.04,21.99,22.0,8800.0,11.0346,11.0346,11.0095,11.0146,8800.0
2006-07-18 14:00:00,22.0,22.06,21.96,22.05,13300.0,11.0146,11.0446,10.9945,11.0396,13300.0
2006-07-18 14:30:00,22.06,22.09,22.06,22.09,18600.0,11.0446,11.0596,11.0446,11.0596,18600.0
2006-07-18 15:00:00,22.07,22.09,22.01,22.06,19700.0,11.0496,11.0596,11.0196,11.0446,19700.0
2006-07-18 15:30:00,22.06,22.12,22.0,22.12,62600.0,11.0446,11.0746,11.0146,11.0746,62600.0
2006-07-19 09:30:00,22.12,22.2,22.11,22.19,74900.0,11.0746,11.1147,11.0696,11.1097,74900.0
2006-07-19 10:00:00,22.19,22.52,22.19,22.45,156600.0,11.1097,11.2749,11.1097,11.2399,156600.0
2006-07-19 10:30:00,22.47,22.69,22.46,22.69,66600.0,11.2499,11.36,11.2449,11.36,66600.0
2006-07-19 11:00:00,22.67,22.68,22.56,22.63,58100.0,11.35,11.355,11.2949,11.33,58100.0
2006-07-19 11:30:00,22.64,22.67,22.6,22.61,32700.0,11.335,11.35,11.315,11.32,32700.0
2006-07-19 12:00:00,22.6,22.7,22.59,22.65,68500.0,11.315,11.365,11.3099,11.34,68500.0
2006-07-19 12:30:00,22.63,22.74,22.63,22.7,33800.0,11.33,11.385,11.33,11.365,33800.0
2006-07-19 13:00:00,22.71,22.74,22.68,22.73,16000.0,11.37,11.385,11.355,11.38,16000.0
2006-07-19 13:30:00,22.71,22.73,22.68,22.69,13300.0,11.37,11.38,11.355,11.36,13300.0
2006-07-19 14:00:00,22.69,22.72,22.67,22.68,21100.0,11.36,11.375,11.35,11.355,21100.0
2006-07-19 14:30:00,22.68,22.69,22.65,22.66,28600.0,11.355,11.36,11.34,11.345,28600.0
2006-07-19 15:00:00,22.67,22.67,22.62,22.65,42800.0,11.35,11.35,11.325,11.34,42800.0
2006-07-19 15:30:00,22.65,22.65,22.62,22.65,50500.0,11.34,11.34,11.325,11.34,50500.0
2006-07-20 09:30:00,23.07,23.15,23.07,23.08,201100.0,11.5503,11.5903,11.5503,11.5553,201100.0
2006-07-20 10:00:00,23.1,23.1,23.01,23.05,42700.0,11.5653,11.5653,11.5202,11.5403,42700.0
2006-07-20 10:30:00,23.02,23.08,23.0,23.08,126500.0,11.5252,11.5553,11.5152,11.5553,126500.0
2006-07-20 11:00:00,23.1,23.1,23.03,23.04,47100.0,11.5653,11.5653,11.5302,11.5352,47100.0
2006-07-20 11:30:00,23.03,23.05,23.0,23.02,17100.0,11.5302,11.5403,11.5152,11.5252,17100.0
2006-07-20 12:00:00,23.03,23.07,22.99,23.02,15700.0,11.5302,11.5503,11.5102,11.5252,15700.0
2006-07-20 12:30:00,23.02,23.06,22.98,23.01,24600.0,11.5252,11.5453,11.5052,11.5202,24600.0
2006-07-20 13:00:00,23.01,23.06,23.0,23.02,12700.0,11.5202,11.5453,11.5152,11.5252,12700.0
2006-07-20 13:30:00,23.03,23.04,23.0,23.02,13200.0,11.5302,11.5352,11.5152,11.5252,13200.0
2006-07-20 14:00:00,23.02,23.07,22.98,22.99,27400.0,11.5252,11.5503,11.5052,11.5102,27400.0
2006-07-20 14:30:00,22.99,23.03,22.99,22.99,11600.0,11.5102,11.5302,11.5102,11.5102,11600.0
2006-07-20 15:00:00,22.98,23.01,22.93,22.95,26400.0,11.5052,11.5202,11.4802,11.4902,26400.0
2006-07-20 15:30:00,22.94,22.98,22.9,22.92,55700.0,11.4852,11.5052,11.4652,11.4752,55700.0
2006-07-21 09:30:00,23.47,23.49,23.38,23.38,122100.0,11.7505,11.7605,11.7055,11.7055,122100.0
2006-07-21 10:00:00,23.4,23.45,23.35,23.42,38900.0,11.7155,11.7405,11.6904,11.7255,38900.0
2006-07-21 10:30:00,23.4,23.43,23.35,23.41,25300.0,11.7155,11.7305,11.6904,11.7205,25300.0
2006-07-21 11:00:00,23.38,23.42,23.34,23.39,49600.0,11.7055,11.7255,11.6854,11.7105,49600.0
2006-07-21 11:30:00,23.37,23.4,23.31,23.31,40600.0,11.7005,11.7155,11.6704,11.6704,40600.0
2006-07-21 12:00:00,23.33,23.34,23.28,23.29,8900.0,11.6804,11.6854,11.6554,11.6604,8900.0
2006-07-21 12:30:00,23.3,23.31,23.26,23.26,22600.0,11.6654,11.6704,11.6454,11.6454,22600.0
2006-07-21 13:00:00,23.26,23.32,23.26,23.3,19300.0,11.6454,11.6754,11.6454,11.6654,19300.0
2006-07-21 13:30:00,23.31,23.32,23.26,23.31,22000.0,11.6704,11.6754,11.6454,11.6704,22000.0
2006-07-21 14:00:00,23.3,23.31,23.23,23.26,39800.0,11.6654,11.6704,11.6304,11.6454,39800.0
2006-07-21 14:30:00,23.26,23.3,23.26,23.28,18600.0,11.6454,11.6654,11.6454,11.6554,18600.0
2006-07-21 15:00:00,23.28,23.28,23.24,23.26,31800.0,11.6554,11.6554,11.6354,11.6454,31800.0
2006-07-21 15:30:00,23.26,23.29,23.24,23.24,64400.0,11.6454,11.6604,11.6354,11.6354,64400.0
2006-07-24 09:30:00,23.43,23.45,23.39,23.43,38800.0,11.7305,11.7405,11.7105,11.7305,38800.0
2006-07-24 10:00:00,23.42,23.44,23.4,23.42,24300.0,11.7255,11.7355,11.7155,11.7255,24300.0
2006-07-24 10:30:00,23.4,23.48,23.4,23.48,14500.0,11.7155,11.7555,11.7155,11.7555,14500.0
2006-07-24 11:00:00,23.46,23.51,23.45,23.5,34400.0,11.7455,11.7706,11.7405,11.7655,34400.0
2006-07-24 11:30:00,23.51,23.51,23.46,23.51,12500.0,11.7706,11.7706,11.7455,11.7706,12500.0
2006-07-24 12:00:00,23.48,23.5,23.46,23.49,7600.0,11.7555,11.7655,11.7455,11.7605,7600.0
2006-07-24 12:30:00,23.48,23.49,23.45,23.46,11100.0,11.7555,11.7605,11.7405,11.7455,11100.0
2006-07-24 13:00:00,23.45,23.49,23.44,23.45,18000.0,11.7405,11.7605,11.7355,11.7405,18000.0
2006-07-24 13:30:00,23.46,23.48,23.44,23.46,15000.0,11.7455,11.7555,11.7355,11.7455,15000.0
2006-07-24 14:00:00,23.46,23.48,23.43,23.45,26700.0,11.7455,11.7555,11.7305,11.7405,26700.0
2006-07-24 14:30:00,23.44,23.5,23.44,23.46,28300.0,11.7355,11.7655,11.7355,11.7455,28300.0
2006-07-24 15:00:00,23.46,23.5,23.46,23.5,36500.0,11.7455,11.7655,11.7455,11.7655,36500.0
2006-07-24 15:30:00,23.5,23.52,23.49,23.49,51200.0,11.7655,11.7756,11.7605,11.7605,51200.0
2006-07-25 09:30:00,23.37,23.37,23.28,23.37,21400.0,11.7005,11.7005,11.6554,11.7005,21400.0
2006-07-25 10:00:00,23.37,23.38,23.3,23.32,33000.0,11.7005,11.7055,11.6654,11.6754,33000.0
2006-07-25 10:30:00,23.32,23.33,23.23,23.25,17200.0,11.6754,11.6804,11.6304,11.6404,17200.0
2006-07-25 11:00:00,23.26,23.26,23.11,23.15,22500.0,11.6454,11.6454,11.5703,11.5903,22500.0
2006-07-25 11:30:00,23.14,23.22,23.14,23.19,13200.0,11.5853,11.6254,11.5853,11.6103,13200.0
2006-07-25 12:00:00,23.2,23.25,23.17,23.24,6700.0,11.6154,11.6404,11.6003,11.6354,6700.0
2006-07-25 12:30:00,23.24,23.25,23.18,23.2,16900.0,11.6354,11.6404,11.6053,11.6154,16900.0
2006-07-25 13:00:00,23.2,23.2,23.18,23.2,8700.0,11.6154,11.6154,11.6053,11.6154,8700.0
2006-07-25 13:30:00,23.22,23.23,23.18,23.19,17900.0,11.6254,11.6304,11.6053,11.6103,17900.0
2006-07-25 14:00:00,23.2,23.21,23.18,23.19,10800.0,11.6154,11.6204,11.6053,11.6103,10800.0
2006-07-25 14:30:00,23.2,23.25,23.19,23.22,27800.0,11.6154,11.6404,11.6103,11.6254,27800.0
2006-07-25 15:00:00,23.23,23.3,23.21,23.3,51400.0,11.6304,11.6654,11.6204,11.6654,51400.0
2006-07-25 15:30:00,23.3,23.35,23.29,23.33,21900.0,11.6654,11.6904,11.6604,11.6804,21900.0
2006-07-26 09:30:00,23.27,23.33,23.27,23.31,42000.0,11.6504,11.6804,11.6504,11.6704,42000.0
2006-07-26 10:00:00,23.31,23.34,23.27,23.29,72700.0,11.6704,11.6854,11.6504,11.6604,72700.0
2006-07-26 10:30:00,23.31,23.33,23.29,23.33,35300.0,11.6704,11.6804,11.6604,11.6804,35300.0
2006-07-26 11:00:00,23.32,23.34,23.29,23.29,12000.0,11.6754,11.6854,11.6604,11.6604,12000.0
2006-07-26 11:30:00,23.31,23.32,23.24,23.27,15800.0,11.6704,11.6754,11.6354,11.6504,15800.0
2006-07-26 12:00:00,23.27,23.35,23.27,23.35,13400.0,11.6504,11.6904,11.6504,11.6904,13400.0
2006-07-26 12:30:00,23.35,23.35,23.32,23.33,9000.0,11.6904,11.6904,11.6754,11.6804,9000.0
2006-07-26 13:00:00,23.33,23.35,23.32,23.34,8600.0,11.6804,11.6904,11.6754,11.6854,8600.0
2006-07-26 13:30:00,23.32,23.36,23.32,23.36,9400.0,11.6754,11.6955,11.6754,11.6955,9400.0
2006-07-26 14:00:00,23.36,23.42,23.34,23.4,17300.0,11.6955,11.7255,11.6854,11.7155,17300.0
2006-07-26 14:30:00,23.41,23.44,23.41,23.41,11500.0,11.7205,11.7355,11.7205,11.7205,11500.0
2006-07-26 15:00:00,23.42,23.42,23.32,23.33,22400.0,11.7255,11.7255,11.6754,11.6804,22400.0
2006-07-26 15:30:00,23.34,23.39,23.32,23.33,23100.0,11.6854,11.7105,11.6754,11.6804,23100.0
2006-07-27 09:30:00,23.54,23.56,23.52,23.54,80100.0,11.7856,11.7956,11.7756,11.7856,80100.0
2006-07-27 10:00:00,23.53,23.54,23.49,23.52,40200.0,11.7806,11.7856,11.7605,11.7756,40200.0
2006-07-27 10:30:00,23.51,23.55,23.5,23.53,32600.0,11.7706,11.7906,11.7655,11.7806,32600.0
2006-07-27 11:00:00,23.53,23.6,23.52,23.59,30200.0,11.7806,11.8156,11.7756,11.8106,30200.0
2006-07-27 11:30:00,23.57,23.6,23.53,23.53,16200.0,11.8006,11.8156,11.7806,11.7806,16200.0
2006-07-27 12:00:00,23.54,23.56,23.54,23.55,9200.0,11.7856,11.7956,11.7856,11.7906,9200.0
2006-07-27 12:30:00,23.55,23.56,23.54,23.56,4700.0,11.7906,11.7956,11.7856,11.7956,4700.0
2006-07-27 13:00:00,23.56,23.56,23.5,23.53,10400.0,11.7956,11.7956,11.7655,11.7806,10400.0
2006-07-27 13:30:00,23.53,23.53,23.46,23.47,12800.0,11.7806,11.7806,11.7455,11.7505,12800.0
2006-07-27 14:00:00,23.47,23.47,23.41,23.43,12300.0,11.7505,11.7505,11.7205,11.7305,12300.0
2006-07-27 14:30:00,23.44,23.46,23.41,23.45,27500.0,11.7355,11.7455,11.7205,11.7405,27500.0
2006-07-27 15:00:00,23.45,23.47,23.4,23.4,30200.0,11.7405,11.7505,11.7155,11.7155,30200.0
2006-07-27 15:30:00,23.42,23.44,23.38,23.39,38600.0,11.7255,11.7355,11.7055,11.7105,38600.0
2006-07-28 09:30:00,23.71,23.77,23.67,23.77,86900.0,11.8707,11.9007,11.8507,11.9007,86900.0
2006-07-28 10:00:00,23.76,23.76,23.65,23.66,44500.0,11.8957,11.8957,11.8406,11.8457,44500.0
2006-07-28 10:30:00,23.66,23.76,23.65,23.74,62700.0,11.8457,11.8957,11.8406,11.8857,62700.0
2006-07-28 11:00:00,23.75,23.89,23.75,23.85,65900.0,11.8907,11.9608,11.8907,11.9408,65900.0
2006-07-28 11:30:00,23.85,23.88,23.76,23.81,41900.0,11.9408,11.9558,11.8957,11.9208,41900.0
2006-07-28 12:00:00,23.8,23.85,23.79,23.81,21700.0,11.9157,11.9408,11.9107,11.9208,21700.0
2006-07-28 12:30:00,23.8,23.84,23.79,23.84,31000.0,11.9157,11.9358,11.9107,11.9358,31000.0
2006-07-28 13:00:00,23.82,23.85,23.8,23.81,16900.0,11.9258,11.9408,11.9157,11.9208,16900.0
2006-07-28 13:30:00,23.83,23.83,23.79,23.8,18600.0,11.9308,11.9308,11.9107,11.9157,18600.0
2006-07-28 14:00:00,23.79,23.82,23.78,23.79,18300.0,11.9107,11.9258,11.9057,11.9107,18300.0
2006-07-28 14:30:00,23.79,23.8,23.78,23.79,14400.0,11.9107,11.9157,11.9057,11.9107,14400.0
2006-07-28 15:00:00,23.79,23.82,23.78,23.81,26100.0,11.9107,11.9258,11.9057,11.9208,26100.0
2006-07-28 15:30:00,23.81,23.82,23.78,23.79,25900.0,11.9208,11.9258,11.9057,11.9107,25900.0
2006-07-31 09:30:00,23.76,23.78,23.74,23.75,34500.0,11.8957,11.9057,11.8857,11.8907,34500.0
2006-07-31 10:00:00,23.72,23.79,23.72,23.78,36600.0,11.8757,11.9107,11.8757,11.9057,36600.0
2006-07-31 10:30:00,23.8,23.89,23.77,23.84,22400.0,11.9157,11.9608,11.9007,11.9358,22400.0
2006-07-31 11:00:00,23.84,23.89,23.73,23.73,33600.0,11.9358,11.9608,11.8807,11.8807,33600.0
2006-07-31 11:30:00,23.74,23.77,23.73,23.76,9300.0,11.8857,11.9007,11.8807,11.8957,9300.0
2006-07-31 12:00:00,23.76,23.82,23.74,23.78,20500.0,11.8957,11.9258,11.8857,11.9057,20500.0
2006-07-31 12:30:00,23.77,23.78,23.75,23.76,3400.0,11.9007,11.9057,11.8907,11.8957,3400.0
2006-07-31 13:00:00,23.76,23.77,23.74,23.74,8200.0,11.8957,11.9007,11.8857,11.8857,8200.0
2006-07-31 13:30:00,23.75,23.79,23.74,23.79,13900.0,11.8907,11.9107,11.8857,11.9107,13900.0
2006-07-31 14:00:00,23.78,23.78,23.75,23.75,6000.0,11.9057,11.9057,11.8907,11.8907,6000.0
2006-07-31 14:30:00,23.75,23.78,23.74,23.76,12300.0,11.8907,11.9057,11.8857,11.8957,12300.0
2006-07-31 15:00:00,23.76,23.82,23.75,23.8,49100.0,11.8957,11.9258,11.8907,11.9157,49100.0
2006-07-31 15:30:00,23.79,23.91,23.78,23.88,80800.0,11.9107,11.9708,11.9057,11.9558,80800.0
2006-08-01 09:30:00,24.08,24.16,24.06,24.06,323400.0,12.0559,12.096,12.0459,12.0459,323400.0
2006-08-01 10:00:00,24.06,24.06,23.92,23.94,94900.0,12.0459,12.0459,11.9758,11.9858,94900.0
2006-08-01 10:30:00,23.95,24.02,23.84,23.84,131700.0,11.9908,12.0259,11.9358,11.9358,131700.0
2006-08-01 11:00:00,23.84,23.86,23.78,23.83,45000.0,11.9358,11.9458,11.9057,11.9308,45000.0
2006-08-01 11:30:00,23.83,23.87,23.81,23.81,38300.0,11.9308,11.9508,11.9208,11.9208,38300.0
2006-08-01 12:00:00,23.81,23.88,23.81,23.85,57100.0,11.9208,11.9558,11.9208,11.9408,57100.0
2006-08-01 12:30:00,23.86,23.86,23.84,23.86,53900.0,11.9458,11.9458,11.9358,11.9458,53900.0
2006-08-01 13:00:00,23.85,23.86,23.81,23.85,33500.0,11.9408,11.9458,11.9208,11.9408,33500.0
2006-08-01 13:30:00,23.84,23.85,23.8,23.83,40100.0,11.9358,11.9408,11.9157,11.9308,40100.0
2006-08-01 14:00:00,23.82,23.84,23.8,23.8,36700.0,11.9258,11.9358,11.9157,11.9157,36700.0
2006-08-01 14:30:00,23.8,23.83,23.78,23.8,23900.0,11.9157,11.9308,11.9057,11.9157,23900.0
2006-08-01 15:00:00,23.8,23.82,23.78,23.81,57100.0,11.9157,11.9258,11.9057,11.9208,57100.0
2006-08-01 15:30:00,23.81,23.89,23.79,23.86,69300.0,11.9208,11.9608,11.9107,11.9458,69300.0
2006-08-02 09:30:00,24.29,24.38,24.29,24.34,111300.0,12.1611,12.2061,12.1611,12.1861,111300.0
2006-08-02 10:00:00,24.34,24.35,24.25,24.28,60100.0,12.1861,12.1911,12.141,12.1561,60100.0
2006-08-02 10:30:00,24.29,24.34,24.29,24.29,134000.0,12.1611,12.1861,12.1611,12.1611,134000.0
2006-08-02 11:00:00,24.3,24.33,24.2,24.21,66400.0,12.1661,12.1811,12.116,12.121,66400.0
2006-08-02 11:30:00,24.21,24.35,24.21,24.35,51900.0,12.121,12.1911,12.121,12.1911,51900.0
2006-08-02 12:00:00,24.32,24.35,24.3,24.3,31700.0,12.1761,12.1911,12.1661,12.1661,31700.0
2006-08-02 12:30:00,24.3,24.33,24.28,24.29,17500.0,12.1661,12.1811,12.1561,12.1611,17500.0
2006-08-02 13:00:00,24.33,24.33,24.29,24.31,16000.0,12.1811,12.1811,12.1611,12.1711,16000.0
2006-08-02 13:30:00,24.29,24.35,24.24,24.24,30800.0,12.1611,12.1911,12.136,12.136,30800.0
2006-08-02 14:00:00,24.24,24.27,24.21,24.21,22700.0,12.136,12.1511,12.121,12.121,22700.0
2006-08-02 14:30:00,24.21,24.24,24.16,24.17,39200.0,12.121,12.136,12.096,12.101,39200.0
2006-08-02 15:00:00,24.18,24.25,24.17,24.17,37800.0,12.106,12.141,12.101,12.101,37800.0
2006-08-02 15:30:00,24.17,24.25,24.17,24.21,32500.0,12.101,12.141,12.101,12.121,32500.0
2006-08-03 09:30:00,23.2,23.31,23.17,23.22,84200.0,11.6154,11.6704,11.6003,11.6254,84200.0
2006-08-03 10:00:00,23.23,23.25,23.13,23.18,47000.0,11.6304,11.6404,11.5803,11.6053,47000.0
2006-08-03 10:30:00,23.18,23.18,23.0,23.11,45700.0,11.6053,11.6053,11.5152,11.5703,45700.0
2006-08-03 11:00:00,23.12,23.16,23.03,23.1,36000.0,11.5753,11.5953,11.5302,11.5653,36000.0
2006-08-03 11:30:00,23.1,23.14,23.04,23.1,48800.0,11.5653,11.5853,11.5352,11.5653,48800.0
2006-08-03 12:00:00,23.1,23.11,23.04,23.1,40800.0,11.5653,11.5703,11.5352,11.5653,40800.0
2006-08-03 12:30:00,23.1,23.13,23.09,23.13,19100.0,11.5653,11.5803,11.5603,11.5803,19100.0
2006-08-03 13:00:00,23.13,23.16,23.12,23.16,28000.0,11.5803,11.5953,11.5753,11.5953,28000.0
2006-08-03 13:30:00,23.17,23.19,23.14,23.18,53800.0,11.6003,11.6103,11.5853,11.6053,53800.0
2006-08-03 14:00:00,23.17,23.19,23.14,23.14,45700.0,11.6003,11.6103,11.5853,11.5853,45700.0
2006-08-03 14:30:00,23.14,23.19,23.14,23.18,40400.0,11.5853,11.6103,11.5853,11.6053,40400.0
2006-08-03 15:00:00,23.19,23.19,23.15,23.16,39600.0,11.6103,11.6103,11.5903,11.5953,39600.0
2006-08-03 15:30:00,23.17,23.19,23.16,23.17,74300.0,11.6003,11.6103,11.5953,11.6003,74300.0
2006-08-04 09:30:00,23.45,23.48,23.39,23.41,111200.0,11.7405,11.7555,11.7105,11.7205,111200.0
2006-08-04 10:00:00,23.41,23.44,23.38,23.4,64500.0,11.7205,11.7355,11.7055,11.7155,64500.0
2006-08-04 10:30:00,23.4,23.4,23.34,23.39,154500.0,11.7155,11.7155,11.6854,11.7105,154500.0
2006-08-04 11:00:00,23.36,23.44,23.35,23.4,35300.0,11.6955,11.7355,11.6904,11.7155,35300.0
2006-08-04 11:30:00,23.38,23.43,23.3,23.31,680300.0,11.7055,11.7305,11.6654,11.6704,680300.0
2006-08-04 12:00:00,23.31,23.34,23.26,23.28,22900.0,11.6704,11.6854,11.6454,11.6554,22900.0
2006-08-04 12:30:00,23.28,23.28,23.26,23.27,9500.0,11.6554,11.6554,11.6454,11.6504,9500.0
2006-08-04 13:00:00,23.25,23.27,23.2,23.21,16500.0,11.6404,11.6504,11.6154,11.6204,16500.0
2006-08-04 13:30:00,23.21,23.23,23.19,23.21,12200.0,11.6204,11.6304,11.6103,11.6204,12200.0
2006-08-04 14:00:00,23.2,23.24,23.16,23.2,27500.0,11.6154,11.6354,11.5953,11.6154,27500.0
2006-08-04 14:30:00,23.19,23.21,23.18,23.2,14500.0,11.6103,11.6204,11.6053,11.6154,14500.0
2006-08-04 15:00:00,23.2,23.26,23.19,23.24,29000.0,11.6154,11.6454,11.6103,11.6354,29000.0
2006-08-04 15:30:00,23.24,23.3,23.22,23.3,26400.0,11.6354,11.6654,11.6254,11.6654,26400.0
2006-08-07 09:30:00,23.05,23.08,23.02,23.06,55400.0,11.5403,11.5553,11.5252,11.5453,55400.0
2006-08-07 10:00:00,23.04,23.09,23.03,23.05,32800.0,11.5352,11.5603,11.5302,11.5403,32800.0
2006-08-07 10:30:00,23.04,23.05,22.95,22.96,24200.0,11.5352,11.5403,11.4902,11.4952,24200.0
2006-08-07 11:00:00,22.97,22.98,22.88,22.94,32200.0,11.5002,11.5052,11.4551,11.4852,32200.0
2006-08-07 11:30:00,22.92,22.99,22.89,22.99,22500.0,11.4752,11.5102,11.4601,11.5102,22500.0
2006-08-07 12:00:00,22.99,22.99,22.95,22.96,22800.0,11.5102,11.5102,11.4902,11.4952,22800.0
2006-08-07 12:30:00,22.96,22.97,22.95,22.97,13000.0,11.4952,11.5002,11.4902,11.5002,13000.0
2006-08-07 13:00:00,22.96,22.97,22.94,22.94,13500.0,11.4952,11.5002,11.4852,11.4852,13500.0
2006-08-07 13:30:00,22.95,23.14,22.95,22.95,74300.0,11.4902,11.5853,11.4902,11.4902,74300.0
2006-08-07 14:00:00,22.95,22.96,22.91,22.96,30000.0,11.4902,11.4952,11.4702,11.4952,30000.0
2006-08-07 14:30:00,22.96,22.96,22.94,22.95,26100.0,11.4952,11.4952,11.4852,11.4902,26100.0
2006-08-07 15:00:00,22.95,22.96,22.91,22.93,57000.0,11.4902,11.4952,11.4702,11.4802,57000.0
2006-08-07 15:30:00,22.93,22.96,22.93,22.96,45100.0,11.4802,11.4952,11.4802,11.4952,45100.0
2006-08-08 09:30:00,22.81,22.86,22.81,22.84,34800.0,11.4201,11.4451,11.4201,11.4351,34800.0
2006-08-08 10:00:00,22.85,22.92,22.85,22.91,34000.0,11.4401,11.4752,11.4401,11.4702,34000.0
2006-08-08 10:30:00,22.91,22.92,22.81,22.86,56100.0,11.4702,11.4752,11.4201,11.4451,56100.0
2006-08-08 11:00:00,22.86,22.86,22.81,22.82,30000.0,11.4451,11.4451,11.4201,11.4251,30000.0
2006-08-08 11:30:00,22.83,22.87,22.82,22.84,21500.0,11.4301,11.4501,11.4251,11.4351,21500.0
2006-08-08 12:00:00,22.84,22.89,22.82,22.86,17800.0,11.4351,11.4601,11.4251,11.4451,17800.0
2006-08-08 12:30:00,22.87,22.89,22.86,22.87,13900.0,11.4501,11.4601,11.4451,11.4501,13900.0
2006-08-08 13:00:00,22.86,22.88,22.82,22.86,24800.0,11.4451,11.4551,11.4251,11.4451,24800.0
2006-08-08 13:30:00,22.85,22.86,22.81,22.85,34900.0,11.4401,11.4451,11.4201,11.4401,34900.0
2006-08-08 14:00:00,22.83,22.95,22.8,22.83,94000.0,11.4301,11.4902,11.4151,11.4301,94000.0
2006-08-08 14:30:00,22.83,22.9,22.82,22.83,26000.0,11.4301,11.4652,11.4251,11.4301,26000.0
2006-08-08 15:00:00,22.85,22.85,22.8,22.83,51600.0,11.4401,11.4401,11.4151,11.4301,51600.0
2006-08-08 15:30:00,22.83,22.89,22.82,22.87,50500.0,11.4301,11.4601,11.4251,11.4501,50500.0
2006-08-09 09:30:00,22.91,22.98,22.91,22.94,23900.0,11.4702,11.5052,11.4702,11.4852,23900.0
2006-08-09 10:00:00,22.94,22.98,22.91,22.95,13000.0,11.4852,11.5052,11.4702,11.4902,13000.0
2006-08-09 10:30:00,22.94,23.06,22.94,23.02,31700.0,11.4852,11.5453,11.4852,11.5252,31700.0
2006-08-09 11:00:00,23.03,23.11,23.01,23.05,39400.0,11.5302,11.5703,11.5202,11.5403,39400.0
2006-08-09 11:30:00,23.06,23.1,23.04,23.07,11600.0,11.5453,11.5653,11.5352,11.5503,11600.0
2006-08-09 12:00:00,23.07,23.07,23.03,23.06,21200.0,11.5503,11.5503,11.5302,11.5453,21200.0
2006-08-09 12:30:00,23.06,23.06,23.01,23.03,9700.0,11.5453,11.5453,11.5202,11.5302,9700.0
2006-08-09 13:00:00,23.01,23.03,22.99,23.01,6900.0,11.5202,11.5302,11.5102,11.5202,6900.0
2006-08-09 13:30:00,23.0,23.01,22.98,23.0,10400.0,11.5152,11.5202,11.5052,11.5152,10400.0
2006-08-09 14:00:00,23.0,23.0,22.98,22.99,7500.0,11.5152,11.5152,11.5052,11.5102,7500.0
2006-08-09 14:30:00,22.99,22.99,22.93,22.95,17700.0,11.5102,11.5102,11.4802,11.4902,17700.0
2006-08-09 15:00:00,22.94,22.96,22.92,22.94,31800.0,11.4852,11.4952,11.4752,11.4852,31800.0
2006-08-09 15:30:00,22.94,22.94,22.9,22.91,25600.0,11.4852,11.4852,11.4652,11.4702,25600.0
2006-08-10 09:30:00,22.7,22.71,22.66,22.69,24800.0,11.365,11.37,11.345,11.36,24800.0
2006-08-10 10:00:00,22.7,22.71,22.66,22.69,34100.0,11.365,11.37,11.345,11.36,34100.0
2006-08-10 10:30:00,22.72,22.73,22.62,22.63,36800.0,11.375,11.38,11.325,11.33,36800.0
2006-08-10 11:00:00,22.63,22.67,22.61,22.63,52500.0,11.33,11.35,11.32,11.33,52500.0
2006-08-10 11:30:00,22.63,22.69,22.63,22.65,15300.0,11.33,11.36,11.33,11.34,15300.0
2006-08-10 12:00:00,22.65,22.71,22.65,22.71,10700.0,11.34,11.37,11.34,11.37,10700.0
2006-08-10 12:30:00,22.71,22.71,22.66,22.66,20200.0,11.37,11.37,11.345,11.345,20200.0
2006-08-10 13:00:00,22.67,22.69,22.65,22.69,6500.0,11.35,11.36,11.34,11.36,6500.0
2006-08-10 13:30:00,22.69,22.75,22.67,22.71,9200.0,11.36,11.3901,11.35,11.37,9200.0
2006-08-10 14:00:00,22.73,22.77,22.73,22.76,17800.0,11.38,11.4001,11.38,11.3951,17800.0
2006-08-10 14:30:00,22.76,22.77,22.73,22.76,24900.0,11.3951,11.4001,11.38,11.3951,24900.0
2006-08-10 15:00:00,22.75,22.78,22.7,22.74,28900.0,11.3901,11.4051,11.365,11.385,28900.0
2006-08-10 15:30:00,22.74,22.81,22.73,22.75,43400.0,11.385,11.4201,11.38,11.3901,43400.0
2006-08-11 09:30:00,22.7,22.73,22.68,22.68,18200.0,11.365,11.38,11.355,11.355,18200.0
2006-08-11 10:00:00,22.66,22.68,22.64,22.68,18400.0,11.345,11.355,11.335,11.355,18400.0
2006-08-11 10:30:00,22.66,22.7,22.64,22.68,27400.0,11.345,11.365,11.335,11.355,27400.0
2006-08-11 11:00:00,22.68,22.75,22.66,22.7,18200.0,11.355,11.3901,11.345,11.365,18200.0
2006-08-11 11:30:00,22.72,22.73,22.65,22.69,15400.0,11.375,11.38,11.34,11.36,15400.0
2006-08-11 12:00:00,22.7,22.7,22.65,22.69,31200.0,11.365,11.365,11.34,11.36,31200.0
2006-08-11 12:30:00,22.68,22.69,22.63,22.63,22200.0,11.355,11.36,11.33,11.33,22200.0
2006-08-11 13:00:00,22.64,22.65,22.62,22.63,24900.0,11.335,11.34,11.325,11.33,24900.0
2006-08-11 13:30:00,22.63,22.64,22.61,22.64,21800.0,11.33,11.335,11.32,11.335,21800.0
2006-08-11 14:00:00,22.63,22.66,22.6,22.62,30000.0,11.33,11.345,11.315,11.325,30000.0
2006-08-11 14:30:00,22.62,22.65,22.62,22.63,11400.0,11.325,11.34,11.325,11.33,11400.0
2006-08-11 15:00:00,22.63,22.65,22.6,22.65,27600.0,11.33,11.34,11.315,11.34,27600.0
2006-08-11 15:30:00,22.65,22.67,22.63,22.65,17500.0,11.34,11.35,11.33,11.34,17500.0
2006-08-14 09:30:00,22.99,23.02,22.94,22.94,62000.0,11.5102,11.5252,11.4852,11.4852,62000.0
2006-08-14 10:00:00,22.97,23.03,22.94,23.03,16700.0,11.5002,11.5302,11.4852,11.5302,16700.0
2006-08-14 10:30:00,23.02,23.06,23.0,23.06,46600.0,11.5252,11.5453,11.5152,11.5453,46600.0
2006-08-14 11:00:00,23.06,23.13,23.06,23.12,32300.0,11.5453,11.5803,11.5453,11.5753,32300.0
2006-08-14 11:30:00,23.12,23.15,23.07,23.09,22300.0,11.5753,11.5903,11.5503,11.5603,22300.0
2006-08-14 12:00:00,23.09,23.12,23.07,23.11,25000.0,11.5603,11.5753,11.5503,11.5703,25000.0
2006-08-14 12:30:00,23.11,23.11,23.08,23.09,9700.0,11.5703,11.5703,11.5553,11.5603,9700.0
2006-08-14 13:00:00,23.09,23.09,22.9,23.02,89300.0,11.5603,11.5603,11.4652,11.5252,89300.0
2006-08-14 13:30:00,23.02,23.05,23.02,23.04,16500.0,11.5252,11.5403,11.5252,11.5352,16500.0
2006-08-14 14:00:00,23.04,23.04,23.0,23.0,12000.0,11.5352,11.5352,11.5152,11.5152,12000.0
2006-08-14 14:30:00,23.01,23.01,23.0,23.01,18600.0,11.5202,11.5202,11.5152,11.5202,18600.0
2006-08-14 15:00:00,23.01,23.01,23.0,23.0,24600.0,11.5202,11.5202,11.5152,11.5152,24600.0
2006-08-14 15:30:00,23.0,23.02,23.0,23.01,32200.0,11.5152,11.5252,11.5152,11.5202,32200.0
2006-08-15 09:30:00,23.33,23.33,23.27,23.31,76500.0,11.6804,11.6804,11.6504,11.6704,76500.0
2006-08-15 10:00:00,23.32,23.33,23.26,23.32,54800.0,11.6754,11.6804,11.6454,11.6754,54800.0
2006-08-15 10:30:00,23.3,23.41,23.29,23.4,57000.0,11.6654,11.7205,11.6604,11.7155,57000.0
2006-08-15 11:00:00,23.4,23.46,23.4,23.46,54700.0,11.7155,11.7455,11.7155,11.7455,54700.0
2006-08-15 11:30:00,23.47,23.48,23.45,23.46,48600.0,11.7505,11.7555,11.7405,11.7455,48600.0
2006-08-15 12:00:00,23.45,23.47,23.43,23.44,43000.0,11.7405,11.7505,11.7305,11.7355,43000.0
2006-08-15 12:30:00,23.44,23.45,23.4,23.41,10200.0,11.7355,11.7405,11.7155,11.7205,10200.0
2006-08-15 13:00:00,23.42,23.42,23.4,23.42,13200.0,11.7255,11.7255,11.7155,11.7255,13200.0
2006-08-15 13:30:00,23.41,23.44,23.37,23.38,24000.0,11.7205,11.7355,11.7005,11.7055,24000.0
2006-08-15 14:00:00,23.38,23.4,23.36,23.38,17600.0,11.7055,11.7155,11.6955,11.7055,17600.0
2006-08-15 14:30:00,23.38,23.42,23.38,23.41,12500.0,11.7055,11.7255,11.7055,11.7205,12500.0
2006-08-15 15:00:00,23.41,23.53,23.4,23.46,93600.0,11.7205,11.7806,11.7155,11.7455,93600.0
2006-08-15 15:30:00,23.46,23.47,23.41,23.43,53900.0,11.7455,11.7505,11.7205,11.7305,53900.0
2006-08-16 09:30:00,23.45,23.45,23.4,23.41,46100.0,11.7405,11.7405,11.7155,11.7205,46100.0
2006-08-16 10:00:00,23.41,23.45,23.41,23.42,17300.0,11.7205,11.7405,11.7205,11.7255,17300.0
2006-08-16 10:30:00,23.41,23.51,23.39,23.48,28500.0,11.7205,11.7706,11.7105,11.7555,28500.0
2006-08-16 11:00:00,23.48,23.53,23.47,23.52,38500.0,11.7555,11.7806,11.7505,11.7756,38500.0
2006-08-16 11:30:00,23.53,23.55,23.5,23.52,27600.0,11.7806,11.7906,11.7655,11.7756,27600.0
2006-08-16 12:00:00,23.53,23.58,23.5,23.52,23700.0,11.7806,11.8056,11.7655,11.7756,23700.0
2006-08-16 12:30:00,23.5,23.54,23.5,23.5,12900.0,11.7655,11.7856,11.7655,11.7655,12900.0
2006-08-16 13:00:00,23.5,23.53,23.5,23.51,12400.0,11.7655,11.7806,11.7655,11.7706,12400.0
2006-08-16 13:30:00,23.51,23.53,23.5,23.5,24100.0,11.7706,11.7806,11.7655,11.7655,24100.0
2006-08-16 14:00:00,23.5,23.52,23.5,23.52,11000.0,11.7655,11.7756,11.7655,11.7756,11000.0
2006-08-16 14:30:00,23.52,23.54,23.5,23.52,16300.0,11.7756,11.7856,11.7655,11.7756,16300.0
2006-08-16 15:00:00,23.52,23.54,23.5,23.53,22800.0,11.7756,11.7856,11.7655,11.7806,22800.0
2006-08-16 15:30:00,23.51,23.56,23.51,23.53,25200.0,11.7706,11.7956,11.7706,11.7806,25200.0
2006-08-17 09:30:00,23.28,23.31,23.24,23.26,51100.0,11.6554,11.6704,11.6354,11.6454,51100.0
2006-08-17 10:00:00,23.26,23.3,23.22,23.3,17500.0,11.6454,11.6654,11.6254,11.6654,17500.0
2006-08-17 10:30:00,23.31,23.31,23.25,23.3,16600.0,11.6704,11.6704,11.6404,11.6654,16600.0
2006-08-17 11:00:00,23.31,23.38,23.31,23.37,20500.0,11.6704,11.7055,11.6704,11.7005,20500.0
2006-08-17 11:30:00,23.37,23.39,23.32,23.34,11600.0,11.7005,11.7105,11.6754,11.6854,11600.0
2006-08-17 12:00:00,23.34,23.35,23.31,23.34,11800.0,11.6854,11.6904,11.6704,11.6854,11800.0
2006-08-17 12:30:00,23.34,23.35,23.31,23.33,7900.0,11.6854,11.6904,11.6704,11.6804,7900.0
2006-08-17 13:00:00,23.33,23.34,23.29,23.29,7200.0,11.6804,11.6854,11.6604,11.6604,7200.0
2006-08-17 13:30:00,23.29,23.3,23.29,23.29,8700.0,11.6604,11.6654,11.6604,11.6604,8700.0
2006-08-17 14:00:00,23.29,23.3,23.24,23.26,61700.0,11.6604,11.6654,11.6354,11.6454,61700.0
2006-08-17 14:30:00,23.26,23.3,23.25,23.3,14600.0,11.6454,11.6654,11.6404,11.6654,14600.0
2006-08-17 15:00:00,23.28,23.31,23.28,23.29,14700.0,11.6554,11.6704,11.6554,11.6604,14700.0
2006-08-17 15:30:00,23.28,23.3,23.28,23.3,18900.0,11.6554,11.6654,11.6554,11.6654,18900.0
2006-08-18 09:30:00,23.23,23.32,23.2,23.3,17000.0,11.6304,11.6754,11.6154,11.6654,17000.0
2006-08-18 10:00:00,23.28,23.29,23.22,23.22,12200.0,11.6554,11.6604,11.6254,11.6254,12200.0
2006-08-18 10:30:00,23.23,23.27,23.22,23.25,8600.0,11.6304,11.6504,11.6254,11.6404,8600.0
2006-08-18 11:00:00,23.26,23.28,23.23,23.26,9900.0,11.6454,11.6554,11.6304,11.6454,9900.0
2006-08-18 11:30:00,23.27,23.29,23.24,23.28,8700.0,11.6504,11.6604,11.6354,11.6554,8700.0
2006-08-18 12:00:00,23.31,23.31,23.29,23.31,6000.0,11.6704,11.6704,11.6604,11.6704,6000.0
2006-08-18 12:30:00,23.31,23.35,23.29,23.35,9100.0,11.6704,11.6904,11.6604,11.6904,9100.0
2006-08-18 13:00:00,23.32,23.34,23.31,23.34,7500.0,11.6754,11.6854,11.6704,11.6854,7500.0
2006-08-18 13:30:00,23.34,23.35,23.33,23.34,4900.0,11.6854,11.6904,11.6804,11.6854,4900.0
2006-08-18 14:00:00,23.34,23.35,23.31,23.35,10400.0,11.6854,11.6904,11.6704,11.6904,10400.0
2006-08-18 14:30:00,23.35,23.37,23.34,23.35,12900.0,11.6904,11.7005,11.6854,11.6904,12900.0
2006-08-18 15:00:00,23.34,23.35,23.29,23.35,23700.0,11.6854,11.6904,11.6604,11.6904,23700.0
2006-08-18 15:30:00,23.34,23.36,23.33,23.34,18100.0,11.6854,11.6955,11.6804,11.6854,18100.0
2006-08-21 09:30:00,23.32,23.36,23.32,23.34,27100.0,11.6754,11.6955,11.6754,11.6854,27100.0
2006-08-21 10:00:00,23.32,23.34,23.3,23.33,10600.0,11.6754,11.6854,11.6654,11.6804,10600.0
2006-08-21 10:30:00,23.31,23.39,23.31,23.36,16100.0,11.6704,11.7105,11.6704,11.6955,16100.0
2006-08-21 11:00:00,23.37,23.37,23.34,23.34,13000.0,11.7005,11.7005,11.6854,11.6854,13000.0
2006-08-21 11:30:00,23.35,23.36,23.33,23.34,8000.0,11.6904,11.6955,11.6804,11.6854,8000.0
2006-08-21 12:00:00,23.34,23.36,23.33,23.36,5800.0,11.6854,11.6955,11.6804,11.6955,5800.0
2006-08-21 12:30:00,23.36,23.4,23.35,23.38,15300.0,11.6955,11.7155,11.6904,11.7055,15300.0
2006-08-21 13:00:00,23.39,23.39,23.36,23.38,7700.0,11.7105,11.7105,11.6955,11.7055,7700.0
2006-08-21 13:30:00,23.38,23.39,23.36,23.38,7600.0,11.7055,11.7105,11.6955,11.7055,7600.0
2006-08-21 14:00:00,23.37,23.39,23.36,23.37,25900.0,11.7005,11.7105,11.6955,11.7005,25900.0
2006-08-21 14:30:00,23.38,23.39,23.35,23.37,13200.0,11.7055,11.7105,11.6904,11.7005,13200.0
2006-08-21 15:00:00,23.37,23.39,23.34,23.36,20800.0,11.7005,11.7105,11.6854,11.6955,20800.0
2006-08-21 15:30:00,23.36,23.38,23.33,23.37,16300.0,11.6955,11.7055,11.6804,11.7005,16300.0
2006-08-22 09:30:00,23.25,23.25,23.21,23.22,148000.0,11.6404,11.6404,11.6204,11.6254,148000.0
2006-08-22 10:00:00,23.21,23.25,23.2,23.21,53700.0,11.6204,11.6404,11.6154,11.6204,53700.0
2006-08-22 10:30:00,23.21,23.26,23.2,23.26,11100.0,11.6204,11.6454,11.6154,11.6454,11100.0
2006-08-22 11:00:00,23.25,23.32,23.25,23.32,20700.0,11.6404,11.6754,11.6404,11.6754,20700.0
2006-08-22 11:30:00,23.31,23.35,23.29,23.31,29200.0,11.6704,11.6904,11.6604,11.6704,29200.0
2006-08-22 12:00:00,23.31,23.32,23.26,23.29,11100.0,11.6704,11.6754,11.6454,11.6604,11100.0
2006-08-22 12:30:00,23.28,23.31,23.28,23.29,14000.0,11.6554,11.6704,11.6554,11.6604,14000.0
2006-08-22 13:00:00,23.28,23.3,23.27,23.29,12600.0,11.6554,11.6654,11.6504,11.6604,12600.0
2006-08-22 13:30:00,23.28,23.29,23.25,23.26,33900.0,11.6554,11.6604,11.6404,11.6454,33900.0
2006-08-22 14:00:00,23.28,23.3,23.27,23.29,187000.0,11.6554,11.6654,11.6504,11.6604,187000.0
2006-08-22 14:30:00,23.28,23.32,23.28,23.32,15800.0,11.6554,11.6754,11.6554,11.6754,15800.0
2006-08-22 15:00:00,23.32,23.33,23.3,23.31,18200.0,11.6754,11.6804,11.6654,11.6704,18200.0
2006-08-22 15:30:00,23.31,23.35,23.31,23.31,131200.0,11.6704,11.6904,11.6704,11.6704,131200.0
2006-08-23 09:30:00,23.61,23.64,23.56,23.61,92200.0,11.8206,11.8356,11.7956,11.8206,92200.0
2006-08-23 10:00:00,23.62,23.62,23.52,23.54,34100.0,11.8256,11.8256,11.7756,11.7856,34100.0
2006-08-23 10:30:00,23.54,23.54,23.4,23.4,11200.0,11.7856,11.7856,11.7155,11.7155,11200.0
2006-08-23 11:00:00,23.4,23.41,23.3,23.38,17000.0,11.7155,11.7205,11.6654,11.7055,17000.0
2006-08-23 11:30:00,23.39,23.46,23.36,23.46,28800.0,11.7105,11.7455,11.6955,11.7455,28800.0
2006-08-23 12:00:00,23.46,23.48,23.45,23.46,8200.0,11.7455,11.7555,11.7405,11.7455,8200.0
2006-08-23 12:30:00,23.47,23.48,23.44,23.47,18000.0,11.7505,11.7555,11.7355,11.7505,18000.0
2006-08-23 13:00:00,23.45,23.46,23.44,23.44,5600.0,11.7405,11.7455,11.7355,11.7355,5600.0
2006-08-23 13:30:00,23.45,23.45,23.4,23.43,20500.0,11.7405,11.7405,11.7155,11.7305,20500.0
2006-08-23 14:00:00,23.43,23.45,23.4,23.41,29300.0,11.7305,11.7405,11.7155,11.7205,29300.0
2006-08-23 14:30:00,23.42,23.45,23.38,23.45,16900.0,11.7255,11.7405,11.7055,11.7405,16900.0
2006-08-23 15:00:00,23.45,23.46,23.42,23.44,12000.0,11.7405,11.7455,11.7255,11.7355,12000.0
2006-08-23 15:30:00,23.42,23.49,23.39,23.48,54700.0,11.7255,11.7605,11.7105,11.7555,54700.0
2006-08-24 09:30:00,23.76,23.77,23.72,23.76,207000.0,11.8957,11.9007,11.8757,11.8957,207000.0
2006-08-24 10:00:00,23.76,23.8,23.7,23.72,125100.0,11.8957,11.9157,11.8657,11.8757,125100.0
2006-08-24 10:30:00,23.7,23.72,23.65,23.71,182000.0,11.8657,11.8757,11.8406,11.8707,182000.0
2006-08-24 11:00:00,23.71,23.76,23.66,23.76,139100.0,11.8707,11.8957,11.8457,11.8957,139100.0
2006-08-24 11:30:00,23.74,23.8,23.72,23.75,24700.0,11.8857,11.9157,11.8757,11.8907,24700.0
2006-08-24 12:00:00,23.76,23.78,23.75,23.77,46500.0,11.8957,11.9057,11.8907,11.9007,46500.0
2006-08-24 12:30:00,23.77,23.78,23.75,23.77,10300.0,11.9007,11.9057,11.8907,11.9007,10300.0
2006-08-24 13:00:00,23.76,23.8,23.76,23.78,23700.0,11.8957,11.9157,11.8957,11.9057,23700.0
2006-08-24 13:30:00,23.78,23.79,23.73,23.76,16100.0,11.9057,11.9107,11.8807,11.8957,16100.0
2006-08-24 14:00:00,23.76,23.79,23.74,23.76,12400.0,11.8957,11.9107,11.8857,11.8957,12400.0
2006-08-24 14:30:00,23.76,23.79,23.74,23.77,24600.0,11.8957,11.9107,11.8857,11.9007,24600.0
2006-08-24 15:00:00,23.78,23.78,23.7,23.72,34700.0,11.9057,11.9057,11.8657,11.8757,34700.0
2006-08-24 15:30:00,23.74,23.78,23.72,23.75,25200.0,11.8857,11.9057,11.8757,11.8907,25200.0
2006-08-25 09:30:00,23.62,23.69,23.6,23.69,60400.0,11.8256,11.8607,11.8156,11.8607,60400.0
2006-08-25 10:00:00,23.69,23.71,23.61,23.69,26500.0,11.8607,11.8707,11.8206,11.8607,26500.0
2006-08-25 10:30:00,23.67,23.68,23.62,23.65,31200.0,11.8507,11.8557,11.8256,11.8406,31200.0
2006-08-25 11:00:00,23.66,23.7,23.64,23.69,18100.0,11.8457,11.8657,11.8356,11.8607,18100.0
2006-08-25 11:30:00,23.69,23.7,23.68,23.7,20500.0,11.8607,11.8657,11.8557,11.8657,20500.0
2006-08-25 12:00:00,23.69,23.7,23.66,23.68,15600.0,11.8607,11.8657,11.8457,11.8557,15600.0
2006-08-25 12:30:00,23.69,23.69,23.67,23.67,22400.0,11.8607,11.8607,11.8507,11.8507,22400.0
2006-08-25 13:00:00,23.67,23.69,23.67,23.69,19700.0,11.8507,11.8607,11.8507,11.8607,19700.0
2006-08-25 13:30:00,23.68,23.69,23.66,23.66,14900.0,11.8557,11.8607,11.8457,11.8457,14900.0
2006-08-25 14:00:00,23.69,23.69,23.67,23.69,20600.0,11.8607,11.8607,11.8507,11.8607,20600.0
2006-08-25 14:30:00,23.69,23.69,23.67,23.67,13800.0,11.8607,11.8607,11.8507,11.8507,13800.0
2006-08-25 15:00:00,23.69,23.7,23.67,23.68,26800.0,11.8607,11.8657,11.8507,11.8557,26800.0
2006-08-25 15:30:00,23.68,23.7,23.67,23.69,27700.0,11.8557,11.8657,11.8507,11.8607,27700.0
2006-08-28 09:30:00,23.72,23.87,23.72,23.87,27900.0,11.8757,11.9508,11.8757,11.9508,27900.0
2006-08-28 10:00:00,23.87,23.87,23.8,23.86,11500.0,11.9508,11.9508,11.9157,11.9458,11500.0
2006-08-28 10:30:00,23.86,23.94,23.85,23.86,25200.0,11.9458,11.9858,11.9408,11.9458,25200.0
2006-08-28 11:00:00,23.86,23.9,23.84,23.88,22800.0,11.9458,11.9658,11.9358,11.9558,22800.0
2006-08-28 11:30:00,23.88,23.9,23.84,23.87,16500.0,11.9558,11.9658,11.9358,11.9508,16500.0
2006-08-28 12:00:00,23.88,23.91,23.85,23.91,14500.0,11.9558,11.9708,11.9408,11.9708,14500.0
2006-08-28 12:30:00,23.91,23.92,23.88,23.9,8300.0,11.9708,11.9758,11.9558,11.9658,8300.0
2006-08-28 13:00:00,23.9,23.91,23.88,23.9,10900.0,11.9658,11.9708,11.9558,11.9658,10900.0
2006-08-28 13:30:00,23.9,23.94,23.89,23.94,19700.0,11.9658,11.9858,11.9608,11.9858,19700.0
2006-08-28 14:00:00,23.93,23.95,23.91,23.93,23100.0,11.9808,11.9908,11.9708,11.9808,23100.0
2006-08-28 14:30:00,23.92,23.93,23.91,23.92,18500.0,11.9758,11.9808,11.9708,11.9758,18500.0
2006-08-28 15:00:00,23.92,23.92,23.9,23.92,23600.0,11.9758,11.9758,11.9658,11.9758,23600.0
2006-08-28 15:30:00,23.92,23.92,23.88,23.9,43000.0,11.9758,11.9758,11.9558,11.9658,43000.0
2006-08-29 09:30:00,23.91,23.95,23.88,23.93,29100.0,11.9708,11.9908,11.9558,11.9808,29100.0
2006-08-29 10:00:00,23.91,23.93,23.77,23.8,21300.0,11.9708,11.9808,11.9007,11.9157,21300.0
2006-08-29 10:30:00,23.79,23.83,23.76,23.79,73400.0,11.9107,11.9308,11.8957,11.9107,73400.0
2006-08-29 11:00:00,23.77,23.8,23.69,23.76,41100.0,11.9007,11.9157,11.8607,11.8957,41100.0
2006-08-29 11:30:00,23.76,23.8,23.74,23.77,18100.0,11.8957,11.9157,11.8857,11.9007,18100.0
2006-08-29 12:00:00,23.75,23.79,23.73,23.77,20900.0,11.8907,11.9107,11.8807,11.9007,20900.0
2006-08-29 12:30:00,23.74,23.77,23.73,23.75,9700.0,11.8857,11.9007,11.8807,11.8907,9700.0
2006-08-29 13:00:00,23.75,23.79,23.73,23.74,15600.0,11.8907,11.9107,11.8807,11.8857,15600.0
2006-08-29 13:30:00,23.74,23.78,23.73,23.74,21700.0,11.8857,11.9057,11.8807,11.8857,21700.0
2006-08-29 14:00:00,23.74,23.86,23.73,23.84,21700.0,11.8857,11.9458,11.8807,11.9358,21700.0
2006-08-29 14:30:00,23.85,23.9,23.85,23.89,17300.0,11.9408,11.9658,11.9408,11.9608,17300.0
2006-08-29 15:00:00,23.89,23.93,23.87,23.91,21900.0,11.9608,11.9808,11.9508,11.9708,21900.0
2006-08-29 15:30:00,23.92,23.93,23.9,23.92,35100.0,11.9758,11.9808,11.9658,11.9758,35100.0
2006-08-30 09:30:00,24.06,24.1,24.05,24.07,27600.0,12.0459,12.0659,12.0409,12.0509,27600.0
2006-08-30 10:00:00,24.07,24.13,24.07,24.13,27800.0,12.0509,12.081,12.0509,12.081,27800.0
2006-08-30 10:30:00,24.13,24.14,24.06,24.09,36000.0,12.081,12.086,12.0459,12.0609,36000.0
2006-08-30 11:00:00,24.08,24.17,24.08,24.13,26000.0,12.0559,12.101,12.0559,12.081,26000.0
2006-08-30 11:30:00,24.14,24.14,24.06,24.06,13500.0,12.086,12.086,12.0459,12.0459,13500.0
2006-08-30 12:00:00,24.08,24.1,24.05,24.1,17000.0,12.0559,12.0659,12.0409,12.0659,17000.0
2006-08-30 12:30:00,24.09,24.1,24.07,24.09,23300.0,12.0609,12.0659,12.0509,12.0609,23300.0
2006-08-30 13:00:00,24.09,24.1,24.07,24.09,23200.0,12.0609,12.0659,12.0509,12.0609,23200.0
2006-08-30 13:30:00,24.06,24.12,24.05,24.12,26100.0,12.0459,12.076,12.0409,12.076,26100.0
2006-08-30 14:00:00,24.12,24.13,24.1,24.13,30500.0,12.076,12.081,12.0659,12.081,30500.0
2006-08-30 14:30:00,24.12,24.13,24.1,24.12,31300.0,12.076,12.081,12.0659,12.076,31300.0
2006-08-30 15:00:00,24.13,24.13,24.1,24.11,17100.0,12.081,12.081,12.0659,12.071,17100.0
2006-08-30 15:30:00,24.11,24.15,24.11,24.13,53400.0,12.071,12.091,12.071,12.081,53400.0
2006-08-31 09:30:00,24.14,24.16,24.11,24.16,88200.0,12.086,12.096,12.071,12.096,88200.0
2006-08-31 10:00:00,24.16,24.2,24.12,24.18,24900.0,12.096,12.116,12.076,12.106,24900.0
2006-08-31 10:30:00,24.18,24.18,24.08,24.09,30300.0,12.106,12.106,12.0559,12.0609,30300.0
2006-08-31 11:00:00,24.08,24.11,23.96,23.97,63200.0,12.0559,12.071,11.9959,12.0009,63200.0
2006-08-31 11:30:00,23.97,24.05,23.97,24.05,13300.0,12.0009,12.0409,12.0009,12.0409,13300.0
2006-08-31 12:00:00,24.04,24.07,24.03,24.06,27500.0,12.0359,12.0509,12.0309,12.0459,27500.0
2006-08-31 12:30:00,24.05,24.07,24.03,24.06,28700.0,12.0409,12.0509,12.0309,12.0459,28700.0
2006-08-31 13:00:00,24.06,24.06,24.02,24.06,5200.0,12.0459,12.0459,12.0259,12.0459,5200.0
2006-08-31 13:30:00,24.06,24.06,24.05,24.05,8500.0,12.0459,12.0459,12.0409,12.0409,8500.0
2006-08-31 14:00:00,24.06,24.06,24.02,24.06,16600.0,12.0459,12.0459,12.0259,12.0459,16600.0
2006-08-31 14:30:00,24.06,24.06,24.03,24.05,10800.0,12.0459,12.0459,12.0309,12.0409,10800.0
2006-08-31 15:00:00,24.06,24.09,24.05,24.07,30200.0,12.0459,12.0609,12.0409,12.0509,30200.0
2006-08-31 15:30:00,24.08,24.11,24.07,24.1,45500.0,12.0559,12.071,12.0509,12.0659,45500.0
2006-09-01 09:30:00,24.02,24.08,24.01,24.08,15600.0,12.0259,12.0559,12.0209,12.0559,15600.0
2006-09-01 10:00:00,24.08,24.13,23.96,23.96,38600.0,12.0559,12.081,11.9959,11.9959,38600.0
2006-09-01 10:30:00,23.94,24.05,23.94,24.03,33700.0,11.9858,12.0409,11.9858,12.0309,33700.0
2006-09-01 11:00:00,24.03,24.05,24.0,24.0,25100.0,12.0309,12.0409,12.0159,12.0159,25100.0
2006-09-01 11:30:00,24.01,24.09,24.0,24.09,12400.0,12.0209,12.0609,12.0159,12.0609,12400.0
2006-09-01 12:00:00,24.09,24.11,24.06,24.1,10300.0,12.0609,12.071,12.0459,12.0659,10300.0
2006-09-01 12:30:00,24.11,24.15,24.1,24.15,19200.0,12.071,12.091,12.0659,12.091,19200.0
2006-09-01 13:00:00,24.15,24.2,24.15,24.17,44100.0,12.091,12.116,12.091,12.101,44100.0
2006-09-01 13:30:00,24.18,24.2,24.14,24.19,23700.0,12.106,12.116,12.086,12.111,23700.0
2006-09-01 14:00:00,24.19,24.19,24.13,24.15,30600.0,12.111,12.111,12.081,12.091,30600.0
2006-09-01 14:30:00,24.15,24.18,24.06,24.06,31900.0,12.091,12.106,12.0459,12.0459,31900.0
2006-09-01 15:00:00,24.06,24.16,24.06,24.14,22800.0,12.0459,12.096,12.0459,12.086,22800.0
2006-09-01 15:30:00,24.12,24.16,24.1,24.13,22600.0,12.076,12.096,12.0659,12.081,22600.0
2006-09-05 09:30:00,24.27,24.29,24.17,24.22,93900.0,12.1511,12.1611,12.101,12.126,93900.0
2006-09-05 10:00:00,24.23,24.26,24.21,24.25,8100.0,12.131,12.1461,12.121,12.141,8100.0
2006-09-05 10:30:00,24.24,24.26,24.2,24.21,16500.0,12.136,12.1461,12.116,12.121,16500.0
2006-09-05 11:00:00,24.21,24.26,24.2,24.26,22000.0,12.121,12.1461,12.116,12.1461,22000.0
2006-09-05 11:30:00,24.26,24.29,24.25,24.28,9600.0,12.1461,12.1611,12.141,12.1561,9600.0
2006-09-05 12:00:00,24.27,24.31,24.26,24.27,13300.0,12.1511,12.1711,12.1461,12.1511,13300.0
2006-09-05 12:30:00,24.25,24.27,24.22,24.27,11900.0,12.141,12.1511,12.126,12.1511,11900.0
2006-09-05 13:00:00,24.23,24.27,24.22,24.23,10800.0,12.131,12.1511,12.126,12.131,10800.0
2006-09-05 13:30:00,24.23,24.26,24.23,24.25,10100.0,12.131,12.1461,12.131,12.141,10100.0
2006-09-05 14:00:00,24.25,24.27,24.24,24.27,20100.0,12.141,12.1511,12.136,12.1511,20100.0
2006-09-05 14:30:00,24.26,24.28,24.25,24.27,13700.0,12.1461,12.1561,12.141,12.1511,13700.0
2006-09-05 15:00:00,24.28,24.3,24.26,24.27,21600.0,12.1561,12.1661,12.1461,12.1511,21600.0
2006-09-05 15:30:00,24.28,24.31,24.27,24.29,34100.0,12.1561,12.1711,12.1511,12.1611,34100.0
2006-09-06 09:30:00,23.94,23.98,23.9,23.9,53500.0,11.9858,12.0059,11.9658,11.9658,53500.0
2006-09-06 10:00:00,23.91,23.98,23.91,23.96,36900.0,11.9708,12.0059,11.9708,11.9959,36900.0
2006-09-06 10:30:00,23.94,23.97,23.9,23.96,21100.0,11.9858,12.0009,11.9658,11.9959,21100.0
2006-09-06 11:00:00,23.95,23.96,23.9,23.9,44600.0,11.9908,11.9959,11.9658,11.9658,44600.0
2006-09-06 11:30:00,23.9,23.95,23.9,23.92,10900.0,11.9658,11.9908,11.9658,11.9758,10900.0
2006-09-06 12:00:00,23.93,23.95,23.91,23.94,10700.0,11.9808,11.9908,11.9708,11.9858,10700.0
2006-09-06 12:30:00,23.94,23.95,23.93,23.94,11200.0,11.9858,11.9908,11.9808,11.9858,11200.0
2006-09-06 13:00:00,23.94,23.95,23.94,23.95,14300.0,11.9858,11.9908,11.9858,11.9908,14300.0
2006-09-06 13:30:00,23.95,23.97,23.95,23.97,7200.0,11.9908,12.0009,11.9908,12.0009,7200.0
2006-09-06 14:00:00,23.97,23.99,23.95,23.96,21300.0,12.0009,12.0109,11.9908,11.9959,21300.0
2006-09-06 14:30:00,23.96,23.98,23.94,23.96,12700.0,11.9959,12.0059,11.9858,11.9959,12700.0
2006-09-06 15:00:00,23.96,23.97,23.93,23.94,23900.0,11.9959,12.0009,11.9808,11.9858,23900.0
2006-09-06 15:30:00,23.96,23.96,23.9,23.91,30300.0,11.9959,11.9959,11.9658,11.9708,30300.0
2006-09-07 09:30:00,23.85,23.91,23.81,23.91,29000.0,11.9408,11.9708,11.9208,11.9708,29000.0
2006-09-07 10:00:00,23.91,23.91,23.76,23.79,46400.0,11.9708,11.9708,11.8957,11.9107,46400.0
2006-09-07 10:30:00,23.79,23.79,23.71,23.75,65600.0,11.9107,11.9107,11.8707,11.8907,65600.0
2006-09-07 11:00:00,23.75,23.82,23.75,23.82,34500.0,11.8907,11.9258,11.8907,11.9258,34500.0
2006-09-07 11:30:00,23.82,23.85,23.8,23.84,14000.0,11.9258,11.9408,11.9157,11.9358,14000.0
2006-09-07 12:00:00,23.85,23.87,23.83,23.86,12900.0,11.9408,11.9508,11.9308,11.9458,12900.0
2006-09-07 12:30:00,23.86,23.92,23.85,23.92,30500.0,11.9458,11.9758,11.9408,11.9758,30500.0
2006-09-07 13:00:00,23.89,23.91,23.88,23.89,7800.0,11.9608,11.9708,11.9558,11.9608,7800.0
2006-09-07 13:30:00,23.89,23.91,23.87,23.91,11400.0,11.9608,11.9708,11.9508,11.9708,11400.0
2006-09-07 14:00:00,23.91,23.92,23.88,23.91,17300.0,11.9708,11.9758,11.9558,11.9708,17300.0
2006-09-07 14:30:00,23.91,23.91,23.86,23.87,21100.0,11.9708,11.9708,11.9458,11.9508,21100.0
2006-09-07 15:00:00,23.87,23.89,23.85,23.89,39600.0,11.9508,11.9608,11.9408,11.9608,39600.0
2006-09-07 15:30:00,23.88,23.89,23.85,23.87,24900.0,11.9558,11.9608,11.9408,11.9508,24900.0
2006-09-08 09:30:00,23.84,23.84,23.79,23.81,45900.0,11.9358,11.9358,11.9107,11.9208,45900.0
2006-09-08 10:00:00,23.82,23.83,23.71,23.75,62200.0,11.9258,11.9308,11.8707,11.8907,62200.0
2006-09-08 10:30:00,23.74,23.77,23.73,23.76,57200.0,11.8857,11.9007,11.8807,11.8957,57200.0
2006-09-08 11:00:00,23.77,23.81,23.73,23.8,36700.0,11.9007,11.9208,11.8807,11.9157,36700.0
2006-09-08 11:30:00,23.79,23.85,23.79,23.85,13300.0,11.9107,11.9408,11.9107,11.9408,13300.0
2006-09-08 12:00:00,23.85,23.85,23.81,23.83,23900.0,11.9408,11.9408,11.9208,11.9308,23900.0
2006-09-08 12:30:00,23.81,23.85,23.8,23.85,10600.0,11.9208,11.9408,11.9157,11.9408,10600.0
2006-09-08 13:00:00,23.85,23.86,23.84,23.86,6100.0,11.9408,11.9458,11.9358,11.9458,6100.0
2006-09-08 13:30:00,23.87,23.87,23.84,23.86,27700.0,11.9508,11.9508,11.9358,11.9458,27700.0
2006-09-08 14:00:00,23.86,23.88,23.85,23.88,19000.0,11.9458,11.9558,11.9408,11.9558,19000.0
2006-09-08 14:30:00,23.88,23.89,23.86,23.86,19400.0,11.9558,11.9608,11.9458,11.9458,19400.0
2006-09-08 15:00:00,23.87,23.9,23.86,23.9,15200.0,11.9508,11.9658,11.9458,11.9658,15200.0
2006-09-08 15:30:00,23.89,23.9,23.86,23.88,21200.0,11.9608,11.9658,11.9458,11.9558,21200.0
2006-09-11 09:30:00,23.86,23.95,23.85,23.95,19100.0,11.9458,11.9908,11.9408,11.9908,19100.0
2006-09-11 10:00:00,23.95,23.95,23.82,23.85,10600.0,11.9908,11.9908,11.9258,11.9408,10600.0
2006-09-11 10:30:00,23.85,23.85,23.78,23.78,8100.0,11.9408,11.9408,11.9057,11.9057,8100.0
2006-09-11 11:00:00,23.82,23.85,23.78,23.84,18000.0,11.9258,11.9408,11.9057,11.9358,18000.0
2006-09-11 11:30:00,23.79,23.85,23.78,23.85,19900.0,11.9107,11.9408,11.9057,11.9408,19900.0
2006-09-11 12:00:00,23.85,23.92,23.85,23.89,11500.0,11.9408,11.9758,11.9408,11.9608,11500.0
2006-09-11 12:30:00,23.88,23.92,23.88,23.9,14900.0,11.9558,11.9758,11.9558,11.9658,14900.0
2006-09-11 13:00:00,23.88,23.94,23.78,23.92,36000.0,11.9558,11.9858,11.9057,11.9758,36000.0
2006-09-11 13:30:00,23.93,23.93,23.92,23.93,9100.0,11.9808,11.9808,11.9758,11.9808,9100.0
2006-09-11 14:00:00,23.92,23.95,23.9,23.9,27800.0,11.9758,11.9908,11.9658,11.9658,27800.0
2006-09-11 14:30:00,23.9,23.93,23.88,23.93,26000.0,11.9658,11.9808,11.9558,11.9808,26000.0
2006-09-11 15:00:00,23.92,23.94,23.92,23.92,21400.0,11.9758,11.9858,11.9758,11.9758,21400.0
2006-09-11 15:30:00,23.93,23.95,23.92,23.94,28400.0,11.9808,11.9908,11.9758,11.9858,28400.0
2006-09-12 09:30:00,23.99,24.0,23.92,23.92,22200.0,12.0109,12.0159,11.9758,11.9758,22200.0
2006-09-12 10:00:00,23.94,23.95,23.91,23.95,38100.0,11.9858,11.9908,11.9708,11.9908,38100.0
2006-09-12 10:30:00,23.95,23.99,23.95,23.99,16300.0,11.9908,12.0109,11.9908,12.0109,16300.0
2006-09-12 11:00:00,23.99,24.06,23.99,24.02,39000.0,12.0109,12.0459,12.0109,12.0259,39000.0
2006-09-12 11:30:00,24.04,24.04,23.95,23.96,129200.0,12.0359,12.0359,11.9908,11.9959,129200.0
2006-09-12 12:00:00,23.96,23.98,23.93,23.96,13500.0,11.9959,12.0059,11.9808,11.9959,13500.0
2006-09-12 12:30:00,23.96,23.96,23.93,23.95,16100.0,11.9959,11.9959,11.9808,11.9908,16100.0
2006-09-12 13:00:00,23.94,23.96,23.93,23.95,56100.0,11.9858,11.9959,11.9808,11.9908,56100.0
2006-09-12 13:30:00,23.96,24.0,23.95,23.98,12500.0,11.9959,12.0159,11.9908,12.0059,12500.0
2006-09-12 14:00:00,23.99,24.03,23.95,24.01,29300.0,12.0109,12.0309,11.9908,12.0209,29300.0
2006-09-12 14:30:00,24.01,24.06,24.0,24.06,13000.0,12.0209,12.0459,12.0159,12.0459,13000.0
2006-09-12 15:00:00,24.05,24.1,24.04,24.08,22200.0,12.0409,12.0659,12.0359,12.0559,22200.0
2006-09-12 15:30:00,24.1,24.13,24.08,24.13,19800.0,12.0659,12.081,12.0559,12.081,19800.0
2006-09-13 09:30:00,24.15,24.17,24.11,24.13,18200.0,12.091,12.101,12.071,12.081,18200.0
2006-09-13 10:00:00,24.14,24.16,24.11,24.15,38000.0,12.086,12.096,12.071,12.091,38000.0
2006-09-13 10:30:00,24.15,24.18,24.13,24.18,18700.0,12.091,12.106,12.081,12.106,18700.0
2006-09-13 11:00:00,24.18,24.2,24.15,24.19,14800.0,12.106,12.116,12.091,12.111,14800.0
2006-09-13 11:30:00,24.18,24.26,24.17,24.21,21600.0,12.106,12.1461,12.101,12.121,21600.0
2006-09-13 12:00:00,24.21,24.29,24.19,24.22,43400.0,12.121,12.1611,12.111,12.126,43400.0
2006-09-13 12:30:00,24.23,24.24,24.22,24.22,5000.0,12.131,12.136,12.126,12.126,5000.0
2006-09-13 13:00:00,24.23,24.26,24.2,24.23,10900.0,12.131,12.1461,12.116,12.131,10900.0
2006-09-13 13:30:00,24.24,24.27,24.24,24.27,23800.0,12.136,12.1511,12.136,12.1511,23800.0
2006-09-13 14:00:00,24.27,24.3,24.26,24.28,34400.0,12.1511,12.1661,12.1461,12.1561,34400.0
2006-09-13 14:30:00,24.29,24.31,24.27,24.3,21600.0,12.1611,12.1711,12.1511,12.1661,21600.0
2006-09-13 15:00:00,24.31,24.32,24.29,24.29,47100.0,12.1711,12.1761,12.1611,12.1611,47100.0
2006-09-13 15:30:00,24.29,24.35,24.29,24.33,78200.0,12.1611,12.1911,12.1611,12.1811,78200.0
2006-09-14 09:30:00,24.32,24.32,24.25,24.26,51600.0,12.1761,12.1761,12.141,12.1461,51600.0
2006-09-14 10:00:00,24.26,24.26,24.21,24.24,54400.0,12.1461,12.1461,12.121,12.136,54400.0
2006-09-14 10:30:00,24.24,24.3,24.2,24.3,58700.0,12.136,12.1661,12.116,12.1661,58700.0
2006-09-14 11:00:00,24.31,24.38,24.31,24.38,55800.0,12.1711,12.2061,12.1711,12.2061,55800.0
2006-09-14 11:30:00,24.38,24.39,24.33,24.34,14800.0,12.2061,12.2111,12.1811,12.1861,14800.0
2006-09-14 12:00:00,24.34,24.35,24.29,24.32,12600.0,12.1861,12.1911,12.1611,12.1761,12600.0
2006-09-14 12:30:00,24.33,24.35,24.31,24.35,13900.0,12.1811,12.1911,12.1711,12.1911,13900.0
2006-09-14 13:00:00,24.35,24.35,24.3,24.33,11700.0,12.1911,12.1911,12.1661,12.1811,11700.0
2006-09-14 13:30:00,24.32,24.34,24.31,24.32,7600.0,12.1761,12.1861,12.1711,12.1761,7600.0
2006-09-14 14:00:00,24.32,24.33,24.31,24.32,9600.0,12.1761,12.1811,12.1711,12.1761,9600.0
2006-09-14 14:30:00,24.33,24.33,24.29,24.29,21800.0,12.1811,12.1811,12.1611,12.1611,21800.0
2006-09-14 15:00:00,24.29,24.32,24.26,24.31,46100.0,12.1611,12.1761,12.1461,12.1711,46100.0
2006-09-14 15:30:00,24.31,24.35,24.3,24.34,24200.0,12.1711,12.1911,12.1661,12.1861,24200.0
2006-09-15 09:30:00,24.27,24.28,24.24,24.26,51400.0,12.1511,12.1561,12.136,12.1461,51400.0
2006-09-15 10:00:00,24.26,24.29,24.24,24.28,52300.0,12.1461,12.1611,12.136,12.1561,52300.0
2006-09-15 10:30:00,24.28,24.28,24.23,24.26,23400.0,12.1561,12.1561,12.131,12.1461,23400.0
2006-09-15 11:00:00,24.27,24.28,24.19,24.21,36100.0,12.1511,12.1561,12.111,12.121,36100.0
2006-09-15 11:30:00,24.19,24.25,24.19,24.25,39100.0,12.111,12.141,12.111,12.141,39100.0
2006-09-15 12:00:00,24.23,24.27,24.23,24.27,28100.0,12.131,12.1511,12.131,12.1511,28100.0
2006-09-15 12:30:00,24.25,24.27,24.25,24.27,25600.0,12.141,12.1511,12.141,12.1511,25600.0
2006-09-15 13:00:00,24.27,24.27,24.26,24.26,3600.0,12.1511,12.1511,12.1461,12.1461,3600.0
2006-09-15 13:30:00,24.27,24.29,24.26,24.27,53700.0,12.1511,12.1611,12.1461,12.1511,53700.0
2006-09-15 14:00:00,24.28,24.31,24.28,24.3,39400.0,12.1561,12.1711,12.1561,12.1661,39400.0
2006-09-15 14:30:00,24.3,24.33,24.3,24.31,33700.0,12.1661,12.1811,12.1661,12.1711,33700.0
2006-09-15 15:00:00,24.3,24.35,24.3,24.32,37800.0,12.1661,12.1911,12.1661,12.1761,37800.0
2006-09-15 15:30:00,24.35,24.37,24.3,24.36,62300.0,12.1911,12.2011,12.1661,12.1961,62300.0
2006-09-18 09:30:00,24.4,24.46,24.4,24.45,34600.0,12.2161,12.2462,12.2161,12.2412,34600.0
2006-09-18 10:00:00,24.45,24.5,24.45,24.47,18500.0,12.2412,12.2662,12.2412,12.2512,18500.0
2006-09-18 10:30:00,24.47,24.48,24.43,24.43,41300.0,12.2512,12.2562,12.2312,12.2312,41300.0
2006-09-18 11:00:00,24.42,24.42,24.37,24.41,32400.0,12.2262,12.2262,12.2011,12.2212,32400.0
2006-09-18 11:30:00,24.42,24.45,24.41,24.43,17900.0,12.2262,12.2412,12.2212,12.2312,17900.0
2006-09-18 12:00:00,24.43,24.45,24.42,24.44,15900.0,12.2312,12.2412,12.2262,12.2362,15900.0
2006-09-18 12:30:00,24.43,24.47,24.43,24.45,16900.0,12.2312,12.2512,12.2312,12.2412,16900.0
2006-09-18 13:00:00,24.46,24.49,24.44,24.48,29100.0,12.2462,12.2612,12.2362,12.2562,29100.0
2006-09-18 13:30:00,24.48,24.48,24.44,24.44,20600.0,12.2562,12.2562,12.2362,12.2362,20600.0
2006-09-18 14:00:00,24.44,24.45,24.44,24.44,7400.0,12.2362,12.2412,12.2362,12.2362,7400.0
2006-09-18 14:30:00,24.44,24.47,24.43,24.47,23200.0,12.2362,12.2512,12.2312,12.2512,23200.0
2006-09-18 15:00:00,24.48,24.49,24.46,24.49,29800.0,12.2562,12.2612,12.2462,12.2612,29800.0
2006-09-18 15:30:00,24.49,24.52,24.46,24.51,58100.0,12.2612,12.2762,12.2462,12.2712,58100.0
2006-09-19 09:30:00,24.18,24.19,24.14,24.15,70900.0,12.106,12.111,12.086,12.091,70900.0
2006-09-19 10:00:00,24.16,24.2,24.09,24.12,25500.0,12.096,12.116,12.0609,12.076,25500.0
2006-09-19 10:30:00,24.12,24.2,24.11,24.2,47900.0,12.076,12.116,12.071,12.116,47900.0
2006-09-19 11:00:00,24.2,24.21,24.15,24.16,15100.0,12.116,12.121,12.091,12.096,15100.0
2006-09-19 11:30:00,24.16,24.17,24.09,24.11,31000.0,12.096,12.101,12.0609,12.071,31000.0
2006-09-19 12:00:00,24.12,24.14,24.1,24.12,17400.0,12.076,12.086,12.0659,12.076,17400.0
2006-09-19 12:30:00,24.12,24.12,24.1,24.1,8100.0,12.076,12.076,12.0659,12.0659,8100.0
2006-09-19 13:00:00,24.09,24.1,24.07,24.1,9900.0,12.0609,12.0659,12.0509,12.0659,9900.0
2006-09-19 13:30:00,24.11,24.12,24.09,24.12,17400.0,12.071,12.076,12.0609,12.076,17400.0
2006-09-19 14:00:00,24.12,24.14,24.1,24.13,25900.0,12.076,12.086,12.0659,12.081,25900.0
2006-09-19 14:30:00,24.13,24.14,24.12,24.13,22000.0,12.081,12.086,12.076,12.081,22000.0
2006-09-19 15:00:00,24.13,24.18,24.13,24.18,34300.0,12.081,12.106,12.081,12.106,34300.0
2006-09-19 15:30:00,24.18,24.18,24.17,24.18,27200.0,12.106,12.106,12.101,12.106,27200.0
2006-09-20 09:30:00,24.32,24.35,24.3,24.31,24000.0,12.1761,12.1911,12.1661,12.1711,24000.0
2006-09-20 10:00:00,24.34,24.38,24.31,24.38,17200.0,12.1861,12.2061,12.1711,12.2061,17200.0
2006-09-20 10:30:00,24.39,24.45,24.39,24.45,24500.0,12.2111,12.2412,12.2111,12.2412,24500.0
2006-09-20 11:00:00,24.45,24.46,24.38,24.42,43500.0,12.2412,12.2462,12.2061,12.2262,43500.0
2006-09-20 11:30:00,24.43,24.47,24.43,24.47,27800.0,12.2312,12.2512,12.2312,12.2512,27800.0
2006-09-20 12:00:00,24.47,24.47,24.43,24.45,5100.0,12.2512,12.2512,12.2312,12.2412,5100.0
2006-09-20 12:30:00,24.45,24.45,24.42,24.42,6200.0,12.2412,12.2412,12.2262,12.2262,6200.0
2006-09-20 13:00:00,24.43,24.44,24.4,24.41,9000.0,12.2312,12.2362,12.2161,12.2212,9000.0
2006-09-20 13:30:00,24.43,24.45,24.41,24.43,19800.0,12.2312,12.2412,12.2212,12.2312,19800.0
2006-09-20 14:00:00,24.43,24.45,24.38,24.38,9700.0,12.2312,12.2412,12.2061,12.2061,9700.0
2006-09-20 14:30:00,24.38,24.47,24.37,24.47,45300.0,12.2061,12.2512,12.2011,12.2512,45300.0
2006-09-20 15:00:00,24.47,24.48,24.42,24.47,100200.0,12.2512,12.2562,12.2262,12.2512,100200.0
2006-09-20 15:30:00,24.46,24.5,24.45,24.5,146800.0,12.2462,12.2662,12.2412,12.2662,146800.0
2006-09-21 09:30:00,24.58,24.62,24.55,24.58,58000.0,12.3063,12.3263,12.2912,12.3063,58000.0
2006-09-21 10:00:00,24.55,24.56,24.43,24.44,59200.0,12.2912,12.2962,12.2312,12.2362,59200.0
2006-09-21 10:30:00,24.45,24.57,24.44,24.54,17700.0,12.2412,12.3013,12.2362,12.2862,17700.0
2006-09-21 11:00:00,24.56,24.69,24.56,24.69,67800.0,12.2962,12.3613,12.2962,12.3613,67800.0
2006-09-21 11:30:00,24.69,24.7,24.69,24.69,22700.0,12.3613,12.3663,12.3613,12.3613,22700.0
2006-09-21 12:00:00,24.69,24.7,24.69,24.7,8500.0,12.3613,12.3663,12.3613,12.3663,8500.0
2006-09-21 12:30:00,24.7,24.7,24.65,24.66,12000.0,12.3663,12.3663,12.3413,12.3463,12000.0
2006-09-21 13:00:00,24.64,24.66,24.6,24.62,23300.0,12.3363,12.3463,12.3163,12.3263,23300.0
2006-09-21 13:30:00,24.61,24.62,24.6,24.6,6800.0,12.3213,12.3263,12.3163,12.3163,6800.0
2006-09-21 14:00:00,24.62,24.62,24.59,24.59,7800.0,12.3263,12.3263,12.3113,12.3113,7800.0
2006-09-21 14:30:00,24.6,24.6,24.56,24.58,19700.0,12.3163,12.3163,12.2962,12.3063,19700.0
2006-09-21 15:00:00,24.59,24.61,24.58,24.61,60100.0,12.3113,12.3213,12.3063,12.3213,60100.0
2006-09-21 15:30:00,24.6,24.63,24.6,24.63,44900.0,12.3163,12.3313,12.3163,12.3313,44900.0
2006-09-22 09:30:00,24.66,24.7,24.61,24.67,23900.0,12.3463,12.3663,12.3213,12.3513,23900.0
2006-09-22 10:00:00,24.67,24.68,24.58,24.67,21600.0,12.3513,12.3563,12.3063,12.3513,21600.0
2006-09-22 10:30:00,24.66,24.66,24.6,24.64,12300.0,12.3463,12.3463,12.3163,12.3363,12300.0
2006-09-22 11:00:00,24.64,24.67,24.6,24.63,16100.0,12.3363,12.3513,12.3163,12.3313,16100.0
2006-09-22 11:30:00,24.63,24.63,24.58,24.61,15300.0,12.3313,12.3313,12.3063,12.3213,15300.0
2006-09-22 12:00:00,24.61,24.62,24.57,24.58,13700.0,12.3213,12.3263,12.3013,12.3063,13700.0
2006-09-22 12:30:00,24.58,24.63,24.55,24.59,20100.0,12.3063,12.3313,12.2912,12.3113,20100.0
2006-09-22 13:00:00,24.62,24.64,24.61,24.62,5700.0,12.3263,12.3363,12.3213,12.3263,5700.0
2006-09-22 13:30:00,24.61,24.65,24.6,24.62,11200.0,12.3213,12.3413,12.3163,12.3263,11200.0
2006-09-22 14:00:00,24.61,24.63,24.6,24.61,9800.0,12.3213,12.3313,12.3163,12.3213,9800.0
2006-09-22 14:30:00,24.61,24.62,24.53,24.56,57100.0,12.3213,12.3263,12.2812,12.2962,57100.0
2006-09-22 15:00:00,24.56,24.62,24.56,24.62,45100.0,12.2962,12.3263,12.2962,12.3263,45100.0
2006-09-22 15:30:00,24.6,24.61,24.56,24.56,101000.0,12.3163,12.3213,12.2962,12.2962,101000.0
2006-09-25 09:30:00,24.74,24.79,24.74,24.76,89400.0,12.3864,12.4114,12.3864,12.3964,89400.0
2006-09-25 10:00:00,24.76,24.77,24.69,24.69,32900.0,12.3964,12.4014,12.3613,12.3613,32900.0
2006-09-25 10:30:00,24.7,24.7,24.52,24.56,17800.0,12.3663,12.3663,12.2762,12.2962,17800.0
2006-09-25 11:00:00,24.56,24.7,24.55,24.69,37400.0,12.2962,12.3663,12.2912,12.3613,37400.0
2006-09-25 11:30:00,24.69,24.7,24.59,24.6,22100.0,12.3613,12.3663,12.3113,12.3163,22100.0
2006-09-25 12:00:00,24.62,24.69,24.59,24.68,13000.0,12.3263,12.3613,12.3113,12.3563,13000.0
2006-09-25 12:30:00,24.69,24.71,24.68,24.71,11000.0,12.3613,12.3713,12.3563,12.3713,11000.0
2006-09-25 13:00:00,24.71,24.76,24.71,24.73,26800.0,12.3713,12.3964,12.3713,12.3814,26800.0
2006-09-25 13:30:00,24.74,24.76,24.7,24.72,17900.0,12.3864,12.3964,12.3663,12.3764,17900.0
2006-09-25 14:00:00,24.73,24.78,24.72,24.76,24400.0,12.3814,12.4064,12.3764,12.3964,24400.0
2006-09-25 14:30:00,24.78,24.81,24.77,24.81,18600.0,12.4064,12.4214,12.4014,12.4214,18600.0
2006-09-25 15:00:00,24.8,24.85,24.8,24.85,51000.0,12.4164,12.4414,12.4164,12.4414,51000.0
2006-09-25 15:30:00,24.84,24.85,24.81,24.82,19300.0,12.4364,12.4414,12.4214,12.4264,19300.0
2006-09-26 09:30:00,24.99,25.01,24.97,24.97,60100.0,12.5115,12.5215,12.5015,12.5015,60100.0
2006-09-26 10:00:00,24.98,25.03,24.98,25.0,60700.0,12.5065,12.5316,12.5065,12.5165,60700.0
2006-09-26 10:30:00,25.0,25.08,25.0,25.05,148900.0,12.5165,12.5566,12.5165,12.5416,148900.0
2006-09-26 11:00:00,25.05,25.12,25.04,25.11,38400.0,12.5416,12.5766,12.5366,12.5716,38400.0
2006-09-26 11:30:00,25.11,25.13,25.03,25.09,62700.0,12.5716,12.5816,12.5316,12.5616,62700.0
2006-09-26 12:00:00,25.09,25.1,25.06,25.1,15800.0,12.5616,12.5666,12.5466,12.5666,15800.0
2006-09-26 12:30:00,25.1,25.1,25.04,25.08,21600.0,12.5666,12.5666,12.5366,12.5566,21600.0
2006-09-26 13:00:00,25.08,25.09,25.06,25.08,28100.0,12.5566,12.5616,12.5466,12.5566,28100.0
2006-09-26 13:30:00,25.08,25.1,25.06,25.08,17200.0,12.5566,12.5666,12.5466,12.5566,17200.0
2006-09-26 14:00:00,25.08,25.11,25.06,25.07,27200.0,12.5566,12.5716,12.5466,12.5516,27200.0
2006-09-26 14:30:00,25.07,25.14,25.06,25.14,40100.0,12.5516,12.5866,12.5466,12.5866,40100.0
2006-09-26 15:00:00,25.14,25.17,25.13,25.17,48000.0,12.5866,12.6017,12.5816,12.6017,48000.0
2006-09-26 15:30:00,25.17,25.19,25.17,25.19,31100.0,12.6017,12.6117,12.6017,12.6117,31100.0
2006-09-27 09:30:00,24.98,25.05,24.95,25.05,38700.0,12.5065,12.5416,12.4915,12.5416,38700.0
2006-09-27 10:00:00,25.06,25.1,25.02,25.02,9800.0,12.5466,12.5666,12.5266,12.5266,9800.0
2006-09-27 10:30:00,25.02,25.11,25.01,25.11,27500.0,12.5266,12.5716,12.5215,12.5716,27500.0
2006-09-27 11:00:00,25.11,25.16,25.06,25.06,24800.0,12.5716,12.5966,12.5466,12.5466,24800.0
2006-09-27 11:30:00,25.08,25.12,25.04,25.12,24000.0,12.5566,12.5766,12.5366,12.5766,24000.0
2006-09-27 12:00:00,25.12,25.12,25.07,25.07,43300.0,12.5766,12.5766,12.5516,12.5516,43300.0
2006-09-27 12:30:00,25.08,25.09,25.05,25.09,12800.0,12.5566,12.5616,12.5416,12.5616,12800.0
2006-09-27 13:00:00,25.08,25.1,25.07,25.08,9600.0,12.5566,12.5666,12.5516,12.5566,9600.0
2006-09-27 13:30:00,25.08,25.1,25.07,25.08,6700.0,12.5566,12.5666,12.5516,12.5566,6700.0
2006-09-27 14:00:00,25.09,25.1,25.06,25.06,24300.0,12.5616,12.5666,12.5466,12.5466,24300.0
2006-09-27 14:30:00,25.06,25.09,25.05,25.09,27500.0,12.5466,12.5616,12.5416,12.5616,27500.0
2006-09-27 15:00:00,25.08,25.09,25.08,25.09,15700.0,12.5566,12.5616,12.5566,12.5616,15700.0
2006-09-27 15:30:00,25.09,25.11,25.08,25.09,41300.0,12.5616,12.5716,12.5566,12.5616,41300.0
2006-09-28 09:30:00,24.91,24.92,24.86,24.86,40100.0,12.4715,12.4765,12.4464,12.4464,40100.0
2006-09-28 10:00:00,24.88,24.91,24.87,24.89,11200.0,12.4565,12.4715,12.4515,12.4615,11200.0
2006-09-28 10:30:00,24.87,24.9,24.86,24.9,25400.0,12.4515,12.4665,12.4464,12.4665,25400.0
2006-09-28 11:00:00,24.88,24.91,24.88,24.9,41100.0,12.4565,12.4715,12.4565,12.4665,41100.0
2006-09-28 11:30:00,24.9,24.95,24.9,24.93,26600.0,12.4665,12.4915,12.4665,12.4815,26600.0
2006-09-28 12:00:00,24.93,25.0,24.87,24.92,43600.0,12.4815,12.5165,12.4515,12.4765,43600.0
2006-09-28 12:30:00,24.92,24.94,24.88,24.93,27300.0,12.4765,12.4865,12.4565,12.4815,27300.0
2006-09-28 13:00:00,24.93,24.96,24.92,24.94,7400.0,12.4815,12.4965,12.4765,12.4865,7400.0
2006-09-28 13:30:00,24.94,24.96,24.94,24.95,5700.0,12.4865,12.4965,12.4865,12.4915,5700.0
2006-09-28 14:00:00,24.94,24.96,24.94,24.96,8400.0,12.4865,12.4965,12.4865,12.4965,8400.0
2006-09-28 14:30:00,24.95,24.97,24.94,24.97,10100.0,12.4915,12.5015,12.4865,12.5015,10100.0
2006-09-28 15:00:00,24.97,24.98,24.94,24.96,19200.0,12.5015,12.5065,12.4865,12.4965,19200.0
2006-09-28 15:30:00,24.96,24.98,24.96,24.96,29500.0,12.4965,12.5065,12.4965,12.4965,29500.0
2006-09-29 09:30:00,24.8,24.8,24.76,24.79,47600.0,12.4164,12.4164,12.3964,12.4114,47600.0
2006-09-29 10:00:00,24.79,24.8,24.76,24.78,24200.0,12.4114,12.4164,12.3964,12.4064,24200.0
2006-09-29 10:30:00,24.79,24.81,24.78,24.8,23000.0,12.4114,12.4214,12.4064,12.4164,23000.0
2006-09-29 11:00:00,24.81,24.84,24.8,24.84,14500.0,12.4214,12.4364,12.4164,12.4364,14500.0
2006-09-29 11:30:00,24.83,24.89,24.82,24.84,27000.0,12.4314,12.4615,12.4264,12.4364,27000.0
2006-09-29 12:00:00,24.84,24.88,24.83,24.83,10800.0,12.4364,12.4565,12.4314,12.4314,10800.0
2006-09-29 12:30:00,24.84,24.87,24.83,24.85,6500.0,12.4364,12.4515,12.4314,12.4414,6500.0
2006-09-29 13:00:00,24.85,24.87,24.84,24.85,4500.0,12.4414,12.4515,12.4364,12.4414,4500.0
2006-09-29 13:30:00,24.85,24.85,24.82,24.84,10000.0,12.4414,12.4414,12.4264,12.4364,10000.0
2006-09-29 14:00:00,24.84,24.84,24.81,24.83,9100.0,12.4364,12.4364,12.4214,12.4314,9100.0
2006-09-29 14:30:00,24.83,24.84,24.81,24.84,9800.0,12.4314,12.4364,12.4214,12.4364,9800.0
2006-09-29 15:00:00,24.82,24.85,24.82,24.84,15500.0,12.4264,12.4414,12.4264,12.4364,15500.0
2006-09-29 15:30:00,24.85,24.85,24.81,24.82,23000.0,12.4414,12.4414,12.4214,12.4264,23000.0
2006-10-02 09:30:00,24.66,24.67,24.6,24.64,18900.0,12.3463,12.3513,12.3163,12.3363,18900.0
2006-10-02 10:00:00,24.63,24.71,24.62,24.67,15200.0,12.3313,12.3713,12.3263,12.3513,15200.0
2006-10-02 10:30:00,24.65,24.68,24.64,24.67,9800.0,12.3413,12.3563,12.3363,12.3513,9800.0
2006-10-02 11:00:00,24.68,24.69,24.65,24.67,10700.0,12.3563,12.3613,12.3413,12.3513,10700.0
2006-10-02 11:30:00,24.66,24.74,24.66,24.69,19400.0,12.3463,12.3864,12.3463,12.3613,19400.0
2006-10-02 12:00:00,24.69,24.77,24.68,24.77,13100.0,12.3613,12.4014,12.3563,12.4014,13100.0
2006-10-02 12:30:00,24.73,24.76,24.72,24.76,13000.0,12.3814,12.3964,12.3764,12.3964,13000.0
2006-10-02 13:00:00,24.73,24.76,24.71,24.71,8700.0,12.3814,12.3964,12.3713,12.3713,8700.0
2006-10-02 13:30:00,24.72,24.74,24.66,24.68,14400.0,12.3764,12.3864,12.3463,12.3563,14400.0
2006-10-02 14:00:00,24.69,24.71,24.69,24.71,11300.0,12.3613,12.3713,12.3613,12.3713,11300.0
2006-10-02 14:30:00,24.7,24.72,24.69,24.69,20300.0,12.3663,12.3764,12.3613,12.3613,20300.0
2006-10-02 15:00:00,24.7,24.71,24.68,24.71,26500.0,12.3663,12.3713,12.3563,12.3713,26500.0
2006-10-02 15:30:00,24.71,24.73,24.68,24.69,23500.0,12.3713,12.3814,12.3563,12.3613,23500.0
2006-10-03 09:30:00,24.59,24.59,24.53,24.59,28000.0,12.3113,12.3113,12.2812,12.3113,28000.0
2006-10-03 10:00:00,24.59,24.59,24.55,24.56,22000.0,12.3113,12.3113,12.2912,12.2962,22000.0
2006-10-03 10:30:00,24.57,24.59,24.57,24.58,5000.0,12.3013,12.3113,12.3013,12.3063,5000.0
2006-10-03 11:00:00,24.58,24.67,24.54,24.67,31000.0,12.3063,12.3513,12.2862,12.3513,31000.0
2006-10-03 11:30:00,24.66,24.67,24.63,24.64,4500.0,12.3463,12.3513,12.3313,12.3363,4500.0
2006-10-03 12:00:00,24.64,24.7,24.63,24.69,8300.0,12.3363,12.3663,12.3313,12.3613,8300.0
2006-10-03 12:30:00,24.69,24.69,24.66,24.66,7200.0,12.3613,12.3613,12.3463,12.3463,7200.0
2006-10-03 13:00:00,24.67,24.68,24.65,24.67,10600.0,12.3513,12.3563,12.3413,12.3513,10600.0
2006-10-03 13:30:00,24.67,24.67,24.65,24.66,7500.0,12.3513,12.3513,12.3413,12.3463,7500.0
2006-10-03 14:00:00,24.66,24.68,24.65,24.67,12000.0,12.3463,12.3563,12.3413,12.3513,12000.0
2006-10-03 14:30:00,24.67,24.68,24.64,24.67,13100.0,12.3513,12.3563,12.3363,12.3513,13100.0
2006-10-03 15:00:00,24.67,24.68,24.66,24.68,14600.0,12.3513,12.3563,12.3463,12.3563,14600.0
2006-10-03 15:30:00,24.67,24.68,24.62,24.63,31900.0,12.3513,12.3563,12.3263,12.3313,31900.0
2006-10-04 09:30:00,24.85,24.91,24.85,24.88,36500.0,12.4414,12.4715,12.4414,12.4565,36500.0
2006-10-04 10:00:00,24.88,24.96,24.86,24.96,53300.0,12.4565,12.4965,12.4464,12.4965,53300.0
2006-10-04 10:30:00,24.95,24.96,24.91,24.92,16900.0,12.4915,12.4965,12.4715,12.4765,16900.0
2006-10-04 11:00:00,24.92,24.92,24.84,24.87,30300.0,12.4765,12.4765,12.4364,12.4515,30300.0
2006-10-04 11:30:00,24.88,24.92,24.87,24.88,21600.0,12.4565,12.4765,12.4515,12.4565,21600.0
2006-10-04 12:00:00,24.89,24.9,24.88,24.89,10700.0,12.4615,12.4665,12.4565,12.4615,10700.0
2006-10-04 12:30:00,24.9,24.92,24.89,24.91,14600.0,12.4665,12.4765,12.4615,12.4715,14600.0
2006-10-04 13:00:00,24.91,24.92,24.91,24.92,4300.0,12.4715,12.4765,12.4715,12.4765,4300.0
2006-10-04 13:30:00,24.91,24.96,24.91,24.94,22100.0,12.4715,12.4965,12.4715,12.4865,22100.0
2006-10-04 14:00:00,24.94,24.96,24.92,24.96,19900.0,12.4865,12.4965,12.4765,12.4965,19900.0
2006-10-04 14:30:00,24.97,25.0,24.96,24.98,17500.0,12.5015,12.5165,12.4965,12.5065,17500.0
2006-10-04 15:00:00,25.0,25.03,24.98,25.02,49600.0,12.5165,12.5316,12.5065,12.5266,49600.0
2006-10-04 15:30:00,25.03,25.07,25.0,25.07,57400.0,12.5316,12.5516,12.5165,12.5516,57400.0
2006-10-05 09:30:00,24.98,24.99,24.95,24.96,19800.0,12.5065,12.5115,12.4915,12.4965,19800.0
2006-10-05 10:00:00,24.97,25.0,24.95,24.98,13700.0,12.5015,12.5165,12.4915,12.5065,13700.0
2006-10-05 10:30:00,24.99,25.02,24.97,24.99,30300.0,12.5115,12.5266,12.5015,12.5115,30300.0
2006-10-05 11:00:00,25.0,25.02,24.97,25.0,14700.0,12.5165,12.5266,12.5015,12.5165,14700.0
2006-10-05 11:30:00,24.98,25.01,24.97,24.99,15500.0,12.5065,12.5215,12.5015,12.5115,15500.0
2006-10-05 12:00:00,25.0,25.0,24.97,25.0,10100.0,12.5165,12.5165,12.5015,12.5165,10100.0
2006-10-05 12:30:00,24.98,24.98,24.92,24.97,27700.0,12.5065,12.5065,12.4765,12.5015,27700.0
2006-10-05 13:00:00,24.97,25.0,24.93,24.99,10900.0,12.5015,12.5165,12.4815,12.5115,10900.0
2006-10-05 13:30:00,24.98,24.98,24.93,24.95,17600.0,12.5065,12.5065,12.4815,12.4915,17600.0
2006-10-05 14:00:00,24.95,25.02,24.94,25.02,35300.0,12.4915,12.5266,12.4865,12.5266,35300.0
2006-10-05 14:30:00,25.0,25.02,25.0,25.02,13100.0,12.5165,12.5266,12.5165,12.5266,13100.0
2006-10-05 15:00:00,25.02,25.07,25.01,25.04,73700.0,12.5266,12.5516,12.5215,12.5366,73700.0
2006-10-05 15:30:00,25.05,25.06,25.03,25.06,23300.0,12.5416,12.5466,12.5316,12.5466,23300.0
2006-10-06 09:30:00,24.98,25.01,24.97,25.0,56000.0,12.5065,12.5215,12.5015,12.5165,56000.0
2006-10-06 10:00:00,25.0,25.05,24.98,25.04,62100.0,12.5165,12.5416,12.5065,12.5366,62100.0
2006-10-06 10:30:00,25.04,25.04,24.98,25.0,224900.0,12.5366,12.5366,12.5065,12.5165,224900.0
2006-10-06 11:00:00,25.0,25.02,24.94,24.98,84000.0,12.5165,12.5266,12.4865,12.5065,84000.0
2006-10-06 11:30:00,24.98,25.0,24.92,24.93,54500.0,12.5065,12.5165,12.4765,12.4815,54500.0
2006-10-06 12:00:00,24.95,24.97,24.92,24.96,14900.0,12.4915,12.5015,12.4765,12.4965,14900.0
2006-10-06 12:30:00,24.96,25.01,24.88,24.99,10900.0,12.4965,12.5215,12.4565,12.5115,10900.0
2006-10-06 13:00:00,24.98,24.99,24.96,24.98,7100.0,12.5065,12.5115,12.4965,12.5065,7100.0
2006-10-06 13:30:00,24.98,25.02,24.98,25.0,15600.0,12.5065,12.5266,12.5065,12.5165,15600.0
2006-10-06 14:00:00,25.0,25.01,24.96,25.0,15700.0,12.5165,12.5215,12.4965,12.5165,15700.0
2006-10-06 14:30:00,25.0,25.01,24.99,25.0,31300.0,12.5165,12.5215,12.5115,12.5165,31300.0
2006-10-06 15:00:00,25.01,25.02,24.99,25.0,24900.0,12.5215,12.5266,12.5115,12.5165,24900.0
2006-10-06 15:30:00,24.99,25.0,24.97,24.99,26900.0,12.5115,12.5165,12.5015,12.5115,26900.0
2006-10-09 09:30:00,24.87,24.9,24.86,24.88,24800.0,12.4515,12.4665,12.4464,12.4565,24800.0
2006-10-09 10:00:00,24.88,24.88,24.8,24.85,15400.0,12.4565,12.4565,12.4164,12.4414,15400.0
2006-10-09 10:30:00,24.83,24.93,24.82,24.93,13100.0,12.4314,12.4815,12.4264,12.4815,13100.0
2006-10-09 11:00:00,24.92,24.96,24.89,24.96,21200.0,12.4765,12.4965,12.4615,12.4965,21200.0
2006-10-09 11:30:00,24.94,25.01,24.92,24.97,21600.0,12.4865,12.5215,12.4765,12.5015,21600.0
2006-10-09 12:00:00,24.98,24.99,24.94,24.95,14600.0,12.5065,12.5115,12.4865,12.4915,14600.0
2006-10-09 12:30:00,24.95,24.98,24.94,24.96,15300.0,12.4915,12.5065,12.4865,12.4965,15300.0
2006-10-09 13:00:00,24.94,24.97,24.94,24.97,4900.0,12.4865,12.5015,12.4865,12.5015,4900.0
2006-10-09 13:30:00,24.95,24.98,24.94,24.95,7900.0,12.4915,12.5065,12.4865,12.4915,7900.0
2006-10-09 14:00:00,24.95,24.99,24.95,24.99,11200.0,12.4915,12.5115,12.4915,12.5115,11200.0
2006-10-09 14:30:00,24.99,25.0,24.98,25.0,6600.0,12.5115,12.5165,12.5065,12.5165,6600.0
2006-10-09 15:00:00,25.0,25.01,24.97,24.99,24000.0,12.5165,12.5215,12.5015,12.5115,24000.0
2006-10-09 15:30:00,24.99,25.0,24.98,25.0,10500.0,12.5115,12.5165,12.5065,12.5165,10500.0
2006-10-10 09:30:00,24.83,24.84,24.75,24.75,70700.0,12.4314,12.4364,12.3914,12.3914,70700.0
2006-10-10 10:00:00,24.76,24.76,24.67,24.67,20800.0,12.3964,12.3964,12.3513,12.3513,20800.0
2006-10-10 10:30:00,24.7,24.76,24.7,24.76,7900.0,12.3663,12.3964,12.3663,12.3964,7900.0
2006-10-10 11:00:00,24.74,24.79,24.74,24.75,8600.0,12.3864,12.4114,12.3864,12.3914,8600.0
2006-10-10 11:30:00,24.78,24.82,24.75,24.76,9700.0,12.4064,12.4264,12.3914,12.3964,9700.0
2006-10-10 12:00:00,24.77,24.78,24.77,24.78,5900.0,12.4014,12.4064,12.4014,12.4064,5900.0
2006-10-10 12:30:00,24.75,24.76,24.75,24.75,2000.0,12.3914,12.3964,12.3914,12.3914,2000.0
2006-10-10 13:00:00,24.76,24.76,24.75,24.75,5100.0,12.3964,12.3964,12.3914,12.3914,5100.0
2006-10-10 13:30:00,24.75,24.76,24.75,24.76,4400.0,12.3914,12.3964,12.3914,12.3964,4400.0
2006-10-10 14:00:00,24.76,24.77,24.75,24.76,7200.0,12.3964,12.4014,12.3914,12.3964,7200.0
2006-10-10 14:30:00,24.76,24.78,24.75,24.76,10000.0,12.3964,12.4064,12.3914,12.3964,10000.0
2006-10-10 15:00:00,24.78,24.8,24.76,24.79,38000.0,12.4064,12.4164,12.3964,12.4114,38000.0
2006-10-10 15:30:00,24.79,24.84,24.79,24.83,92200.0,12.4114,12.4364,12.4114,12.4314,92200.0
2006-10-11 09:30:00,24.66,24.66,24.59,24.65,15700.0,12.3463,12.3463,12.3113,12.3413,15700.0
2006-10-11 10:00:00,24.66,24.71,24.64,24.67,10300.0,12.3463,12.3713,12.3363,12.3513,10300.0
2006-10-11 10:30:00,24.7,24.74,24.67,24.73,9900.0,12.3663,12.3864,12.3513,12.3814,9900.0
2006-10-11 11:00:00,24.74,24.82,24.74,24.82,15100.0,12.3864,12.4264,12.3864,12.4264,15100.0
2006-10-11 11:30:00,24.82,24.83,24.8,24.83,5600.0,12.4264,12.4314,12.4164,12.4314,5600.0
2006-10-11 12:00:00,24.82,24.83,24.81,24.83,6800.0,12.4264,12.4314,12.4214,12.4314,6800.0
2006-10-11 12:30:00,24.83,24.85,24.81,24.85,11200.0,12.4314,12.4414,12.4214,12.4414,11200.0
2006-10-11 13:00:00,24.83,24.85,24.82,24.83,14500.0,12.4314,12.4414,12.4264,12.4314,14500.0
2006-10-11 13:30:00,24.83,24.83,24.79,24.81,16600.0,12.4314,12.4314,12.4114,12.4214,16600.0
2006-10-11 14:00:00,24.8,24.82,24.76,24.77,12900.0,12.4164,12.4264,12.3964,12.4014,12900.0
2006-10-11 14:30:00,24.75,24.76,24.71,24.71,9300.0,12.3914,12.3964,12.3713,12.3713,9300.0
2006-10-11 15:00:00,24.71,24.76,24.7,24.76,11800.0,12.3713,12.3964,12.3663,12.3964,11800.0
2006-10-11 15:30:00,24.76,24.77,24.73,24.74,20100.0,12.3964,12.4014,12.3814,12.3864,20100.0
2006-10-12 09:30:00,24.75,24.76,24.7,24.72,19000.0,12.3914,12.3964,12.3663,12.3764,19000.0
2006-10-12 10:00:00,24.73,24.84,24.73,24.84,19600.0,12.3814,12.4364,12.3814,12.4364,19600.0
2006-10-12 10:30:00,24.82,24.83,24.79,24.81,10200.0,12.4264,12.4314,12.4114,12.4214,10200.0
2006-10-12 11:00:00,24.81,24.88,24.8,24.87,40200.0,12.4214,12.4565,12.4164,12.4515,40200.0
2006-10-12 11:30:00,24.86,24.86,24.81,24.82,12600.0,12.4464,12.4464,12.4214,12.4264,12600.0
2006-10-12 12:00:00,24.82,24.83,24.79,24.8,7400.0,12.4264,12.4314,12.4114,12.4164,7400.0
2006-10-12 12:30:00,24.8,24.82,24.79,24.8,12200.0,12.4164,12.4264,12.4114,12.4164,12200.0
2006-10-12 13:00:00,24.8,24.83,24.79,24.8,19400.0,12.4164,12.4314,12.4114,12.4164,19400.0
2006-10-12 13:30:00,24.79,24.81,24.79,24.81,13900.0,12.4114,12.4214,12.4114,12.4214,13900.0
2006-10-12 14:00:00,24.81,24.85,24.8,24.85,38500.0,12.4214,12.4414,12.4164,12.4414,38500.0
2006-10-12 14:30:00,24.85,24.88,24.84,24.88,28200.0,12.4414,12.4565,12.4364,12.4565,28200.0
2006-10-12 15:00:00,24.87,24.95,24.86,24.95,68800.0,12.4515,12.4915,12.4464,12.4915,68800.0
2006-10-12 15:30:00,24.95,24.95,24.9,24.93,34600.0,12.4915,12.4915,12.4665,12.4815,34600.0
2006-10-13 09:30:00,24.67,24.74,24.67,24.72,78100.0,12.3513,12.3864,12.3513,12.3764,78100.0
2006-10-13 10:00:00,24.72,24.74,24.67,24.69,50500.0,12.3764,12.3864,12.3513,12.3613,50500.0
2006-10-13 10:30:00,24.68,24.75,24.68,24.72,29600.0,12.3563,12.3914,12.3563,12.3764,29600.0
2006-10-13 11:00:00,24.72,24.73,24.67,24.71,27800.0,12.3764,12.3814,12.3513,12.3713,27800.0
2006-10-13 11:30:00,24.71,24.76,24.7,24.73,26900.0,12.3713,12.3964,12.3663,12.3814,26900.0
2006-10-13 12:00:00,24.73,24.75,24.71,24.75,16300.0,12.3814,12.3914,12.3713,12.3914,16300.0
2006-10-13 12:30:00,24.73,24.75,24.71,24.74,24100.0,12.3814,12.3914,12.3713,12.3864,24100.0
2006-10-13 13:00:00,24.74,24.75,24.7,24.73,17700.0,12.3864,12.3914,12.3663,12.3814,17700.0
2006-10-13 13:30:00,24.73,24.75,24.72,24.75,24800.0,12.3814,12.3914,12.3764,12.3914,24800.0
2006-10-13 14:00:00,24.75,24.79,24.73,24.79,22400.0,12.3914,12.4114,12.3814,12.4114,22400.0
2006-10-13 14:30:00,24.79,24.81,24.74,24.77,28500.0,12.4114,12.4214,12.3864,12.4014,28500.0
2006-10-13 15:00:00,24.78,24.78,24.74,24.74,82600.0,12.4064,12.4064,12.3864,12.3864,82600.0
2006-10-13 15:30:00,24.74,24.78,24.74,24.76,34800.0,12.3864,12.4064,12.3864,12.3964,34800.0
2006-10-16 09:30:00,24.77,24.81,24.77,24.77,57600.0,12.4014,12.4214,12.4014,12.4014,57600.0
2006-10-16 10:00:00,24.77,24.81,24.72,24.72,13600.0,12.4014,12.4214,12.3764,12.3764,13600.0
2006-10-16 10:30:00,24.74,24.76,24.73,24.75,25200.0,12.3864,12.3964,12.3814,12.3914,25200.0
2006-10-16 11:00:00,24.74,24.76,24.72,24.73,30500.0,12.3864,12.3964,12.3764,12.3814,30500.0
2006-10-16 11:30:00,24.74,24.75,24.71,24.73,25100.0,12.3864,12.3914,12.3713,12.3814,25100.0
2006-10-16 12:00:00,24.73,24.74,24.72,24.73,8800.0,12.3814,12.3864,12.3764,12.3814,8800.0
2006-10-16 12:30:00,24.73,24.79,24.73,24.79,17400.0,12.3814,12.4114,12.3814,12.4114,17400.0
2006-10-16 13:00:00,24.79,24.8,24.76,24.79,19100.0,12.4114,12.4164,12.3964,12.4114,19100.0
2006-10-16 13:30:00,24.79,24.81,24.76,24.8,46100.0,12.4114,12.4214,12.3964,12.4164,46100.0
2006-10-16 14:00:00,24.8,24.82,24.78,24.79,11500.0,12.4164,12.4264,12.4064,12.4114,11500.0
2006-10-16 14:30:00,24.8,24.83,24.79,24.8,20100.0,12.4164,12.4314,12.4114,12.4164,20100.0
2006-10-16 15:00:00,24.81,24.83,24.77,24.79,34000.0,12.4214,12.4314,12.4014,12.4114,34000.0
2006-10-16 15:30:00,24.8,24.84,24.78,24.8,51200.0,12.4164,12.4364,12.4064,12.4164,51200.0
2006-10-17 09:30:00,24.65,24.65,24.57,24.59,41500.0,12.3413,12.3413,12.3013,12.3113,41500.0
2006-10-17 10:00:00,24.58,24.6,24.55,24.6,17600.0,12.3063,12.3163,12.2912,12.3163,17600.0
2006-10-17 10:30:00,24.58,24.58,24.51,24.53,19000.0,12.3063,12.3063,12.2712,12.2812,19000.0
2006-10-17 11:00:00,24.53,24.53,24.46,24.49,29700.0,12.2812,12.2812,12.2462,12.2612,29700.0
2006-10-17 11:30:00,24.5,24.54,24.49,24.51,24600.0,12.2662,12.2862,12.2612,12.2712,24600.0
2006-10-17 12:00:00,24.51,24.62,24.48,24.62,33000.0,12.2712,12.3263,12.2562,12.3263,33000.0
2006-10-17 12:30:00,24.62,24.64,24.6,24.64,24400.0,12.3263,12.3363,12.3163,12.3363,24400.0
2006-10-17 13:00:00,24.63,24.65,24.61,24.63,11500.0,12.3313,12.3413,12.3213,12.3313,11500.0
2006-10-17 13:30:00,24.61,24.66,24.61,24.66,6500.0,12.3213,12.3463,12.3213,12.3463,6500.0
2006-10-17 14:00:00,24.66,24.67,24.63,24.64,49200.0,12.3463,12.3513,12.3313,12.3363,49200.0
2006-10-17 14:30:00,24.64,24.67,24.63,24.66,12400.0,12.3363,12.3513,12.3313,12.3463,12400.0
2006-10-17 15:00:00,24.67,24.69,24.63,24.67,38200.0,12.3513,12.3613,12.3313,12.3513,38200.0
2006-10-17 15:30:00,24.67,24.68,24.65,24.65,21600.0,12.3513,12.3563,12.3413,12.3413,21600.0
2006-10-18 09:30:00,24.86,24.92,24.86,24.9,430200.0,12.4464,12.4765,12.4464,12.4665,430200.0
2006-10-18 10:00:00,24.9,24.9,24.81,24.81,91400.0,12.4665,12.4665,12.4214,12.4214,91400.0
2006-10-18 10:30:00,24.81,24.86,24.79,24.82,115700.0,12.4214,12.4464,12.4114,12.4264,115700.0
2006-10-18 11:00:00,24.82,24.85,24.75,24.81,77200.0,12.4264,12.4414,12.3914,12.4214,77200.0
2006-10-18 11:30:00,24.81,24.83,24.79,24.81,57400.0,12.4214,12.4314,12.4114,12.4214,57400.0
2006-10-18 12:00:00,24.81,24.83,24.81,24.83,20000.0,12.4214,12.4314,12.4214,12.4314,20000.0
2006-10-18 12:30:00,24.82,24.83,24.82,24.82,11600.0,12.4264,12.4314,12.4264,12.4264,11600.0
2006-10-18 13:00:00,24.82,24.83,24.82,24.83,11900.0,12.4264,12.4314,12.4264,12.4314,11900.0
2006-10-18 13:30:00,24.83,24.83,24.81,24.82,14500.0,12.4314,12.4314,12.4214,12.4264,14500.0
2006-10-18 14:00:00,24.82,24.85,24.81,24.84,57900.0,12.4264,12.4414,12.4214,12.4364,57900.0
2006-10-18 14:30:00,24.85,24.85,24.83,24.83,28200.0,12.4414,12.4414,12.4314,12.4314,28200.0
2006-10-18 15:00:00,24.83,24.84,24.8,24.81,42000.0,12.4314,12.4364,12.4164,12.4214,42000.0
2006-10-18 15:30:00,24.82,24.84,24.8,24.83,26200.0,12.4264,12.4364,12.4164,12.4314,26200.0
2006-10-19 09:30:00,24.9,24.91,24.83,24.89,35900.0,12.4665,12.4715,12.4314,12.4615,35900.0
2006-10-19 10:00:00,24.89,24.97,24.88,24.94,8500.0,12.4615,12.5015,12.4565,12.4865,8500.0
2006-10-19 10:30:00,24.93,24.95,24.87,24.89,30500.0,12.4815,12.4915,12.4515,12.4615,30500.0
2006-10-19 11:00:00,24.87,24.93,24.83,24.93,10700.0,12.4515,12.4815,12.4314,12.4815,10700.0
2006-10-19 11:30:00,24.95,24.96,24.86,24.94,19300.0,12.4915,12.4965,12.4464,12.4865,19300.0
2006-10-19 12:00:00,24.94,24.96,24.93,24.95,10900.0,12.4865,12.4965,12.4815,12.4915,10900.0
2006-10-19 12:30:00,24.94,24.95,24.9,24.9,6200.0,12.4865,12.4915,12.4665,12.4665,6200.0
2006-10-19 13:00:00,24.91,24.95,24.88,24.92,14800.0,12.4715,12.4915,12.4565,12.4765,14800.0
2006-10-19 13:30:00,24.92,24.98,24.92,24.98,14200.0,12.4765,12.5065,12.4765,12.5065,14200.0
2006-10-19 14:00:00,24.97,24.98,24.96,24.98,15500.0,12.5015,12.5065,12.4965,12.5065,15500.0
2006-10-19 14:30:00,24.99,25.0,24.97,24.99,9200.0,12.5115,12.5165,12.5015,12.5115,9200.0
2006-10-19 15:00:00,24.99,25.0,24.9,24.94,29700.0,12.5115,12.5165,12.4665,12.4865,29700.0
2006-10-19 15:30:00,24.94,24.97,24.91,24.95,32100.0,12.4865,12.5015,12.4715,12.4915,32100.0
2006-10-20 09:30:00,24.87,24.91,24.73,24.74,69700.0,12.4515,12.4715,12.3814,12.3864,69700.0
2006-10-20 10:00:00,24.71,24.74,24.68,24.69,21800.0,12.3713,12.3864,12.3563,12.3613,21800.0
2006-10-20 10:30:00,24.69,24.71,24.64,24.71,11000.0,12.3613,12.3713,12.3363,12.3713,11000.0
2006-10-20 11:00:00,24.69,24.76,24.69,24.73,16400.0,12.3613,12.3964,12.3613,12.3814,16400.0
2006-10-20 11:30:00,24.74,24.74,24.72,24.74,20700.0,12.3864,12.3864,12.3764,12.3864,20700.0
2006-10-20 12:00:00,24.73,24.74,24.72,24.74,12700.0,12.3814,12.3864,12.3764,12.3864,12700.0
2006-10-20 12:30:00,24.74,24.85,24.74,24.77,33400.0,12.3864,12.4414,12.3864,12.4014,33400.0
2006-10-20 13:00:00,24.78,24.8,24.77,24.78,10100.0,12.4064,12.4164,12.4014,12.4064,10100.0
2006-10-20 13:30:00,24.77,24.78,24.75,24.77,4700.0,12.4014,12.4064,12.3914,12.4014,4700.0
2006-10-20 14:00:00,24.77,24.79,24.77,24.77,5400.0,12.4014,12.4114,12.4014,12.4014,5400.0
2006-10-20 14:30:00,24.77,24.79,24.76,24.79,13800.0,12.4014,12.4114,12.3964,12.4114,13800.0
2006-10-20 15:00:00,24.79,24.83,24.79,24.82,18800.0,12.4114,12.4314,12.4114,12.4264,18800.0
2006-10-20 15:30:00,24.83,24.84,24.79,24.81,23400.0,12.4314,12.4364,12.4114,12.4214,23400.0
2006-10-23 09:30:00,24.7,24.72,24.64,24.72,22900.0,12.3663,12.3764,12.3363,12.3764,22900.0
2006-10-23 10:00:00,24.74,24.85,24.73,24.82,11400.0,12.3864,12.4414,12.3814,12.4264,11400.0
2006-10-23 10:30:00,24.85,24.86,24.77,24.82,5900.0,12.4414,12.4464,12.4014,12.4264,5900.0
2006-10-23 11:00:00,24.83,24.92,24.83,24.85,48900.0,12.4314,12.4765,12.4314,12.4414,48900.0
2006-10-23 11:30:00,24.85,24.91,24.82,24.91,81000.0,12.4414,12.4715,12.4264,12.4715,81000.0
2006-10-23 12:00:00,24.91,24.94,24.9,24.92,26700.0,12.4715,12.4865,12.4665,12.4765,26700.0
2006-10-23 12:30:00,24.92,24.92,24.89,24.92,20900.0,12.4765,12.4765,12.4615,12.4765,20900.0
2006-10-23 13:00:00,24.92,24.93,24.89,24.9,18200.0,12.4765,12.4815,12.4615,12.4665,18200.0
2006-10-23 13:30:00,24.9,24.93,24.9,24.92,15500.0,12.4665,12.4815,12.4665,12.4765,15500.0
2006-10-23 14:00:00,24.92,24.93,24.89,24.91,17400.0,12.4765,12.4815,12.4615,12.4715,17400.0
2006-10-23 14:30:00,24.92,24.92,24.86,24.88,19000.0,12.4765,12.4765,12.4464,12.4565,19000.0
2006-10-23 15:00:00,24.87,24.93,24.87,24.93,40900.0,12.4515,12.4815,12.4515,12.4815,40900.0
2006-10-23 15:30:00,24.93,24.96,24.92,24.94,53100.0,12.4815,12.4965,12.4765,12.4865,53100.0
2006-10-24 09:30:00,24.6,24.68,24.6,24.64,125900.0,12.3163,12.3563,12.3163,12.3363,125900.0
2006-10-24 10:00:00,24.64,24.66,24.59,24.65,102000.0,12.3363,12.3463,12.3113,12.3413,102000.0
2006-10-24 10:30:00,24.67,24.69,24.62,24.67,23500.0,12.3513,12.3613,12.3263,12.3513,23500.0
2006-10-24 11:00:00,24.7,24.72,24.67,24.72,19100.0,12.3663,12.3764,12.3513,12.3764,19100.0
2006-10-24 11:30:00,24.72,24.77,24.7,24.76,9500.0,12.3764,12.4014,12.3663,12.3964,9500.0
2006-10-24 12:00:00,24.74,24.78,24.73,24.76,19600.0,12.3864,12.4064,12.3814,12.3964,19600.0
2006-10-24 12:30:00,24.74,24.77,24.73,24.73,9400.0,12.3864,12.4014,12.3814,12.3814,9400.0
2006-10-24 13:00:00,24.74,24.75,24.71,24.75,9900.0,12.3864,12.3914,12.3713,12.3914,9900.0
2006-10-24 13:30:00,24.73,24.77,24.72,24.75,11100.0,12.3814,12.4014,12.3764,12.3914,11100.0
2006-10-24 14:00:00,24.74,24.75,24.72,24.73,10700.0,12.3864,12.3914,12.3764,12.3814,10700.0
2006-10-24 14:30:00,24.74,24.74,24.7,24.7,15400.0,12.3864,12.3864,12.3663,12.3663,15400.0
2006-10-24 15:00:00,24.71,24.76,24.71,24.74,28100.0,12.3713,12.3964,12.3713,12.3864,28100.0
2006-10-24 15:30:00,24.74,24.75,24.69,24.74,52800.0,12.3864,12.3914,12.3613,12.3864,52800.0
2006-10-25 09:30:00,24.84,24.88,24.83,24.88,21200.0,12.4364,12.4565,12.4314,12.4565,21200.0
2006-10-25 10:00:00,24.87,24.95,24.85,24.91,32100.0,12.4515,12.4915,12.4414,12.4715,32100.0
2006-10-25 10:30:00,24.93,24.93,24.88,24.88,19000.0,12.4815,12.4815,12.4565,12.4565,19000.0
2006-10-25 11:00:00,24.87,24.9,24.86,24.89,15000.0,12.4515,12.4665,12.4464,12.4615,15000.0
2006-10-25 11:30:00,24.9,24.92,24.88,24.9,8500.0,12.4665,12.4765,12.4565,12.4665,8500.0
2006-10-25 12:00:00,24.93,24.93,24.91,24.91,14900.0,12.4815,12.4815,12.4715,12.4715,14900.0
2006-10-25 12:30:00,24.91,24.91,24.89,24.9,12200.0,12.4715,12.4715,12.4615,12.4665,12200.0
2006-10-25 13:00:00,24.91,24.92,24.9,24.91,15600.0,12.4715,12.4765,12.4665,12.4715,15600.0
2006-10-25 13:30:00,24.9,24.91,24.88,24.91,9800.0,12.4665,12.4715,12.4565,12.4715,9800.0
2006-10-25 14:00:00,24.91,25.0,24.9,24.98,41800.0,12.4715,12.5165,12.4665,12.5065,41800.0
2006-10-25 14:30:00,24.95,24.96,24.92,24.95,26900.0,12.4915,12.4965,12.4765,12.4915,26900.0
2006-10-25 15:00:00,24.95,24.98,24.95,24.97,33500.0,12.4915,12.5065,12.4915,12.5015,33500.0
2006-10-25 15:30:00,24.98,24.99,24.97,24.99,25200.0,12.5065,12.5115,12.5015,12.5115,25200.0
2006-10-26 09:30:00,24.94,24.94,24.91,24.92,21900.0,12.4865,12.4865,12.4715,12.4765,21900.0
2006-10-26 10:00:00,24.92,24.94,24.9,24.91,25200.0,12.4765,12.4865,12.4665,12.4715,25200.0
2006-10-26 10:30:00,24.9,24.95,24.9,24.95,23200.0,12.4665,12.4915,12.4665,12.4915,23200.0
2006-10-26 11:00:00,24.96,24.99,24.95,24.99,19600.0,12.4965,12.5115,12.4915,12.5115,19600.0
2006-10-26 11:30:00,24.99,24.99,24.95,24.98,12700.0,12.5115,12.5115,12.4915,12.5065,12700.0
2006-10-26 12:00:00,24.98,25.02,24.97,25.0,85200.0,12.5065,12.5266,12.5015,12.5165,85200.0
2006-10-26 12:30:00,24.99,25.04,24.99,25.04,18900.0,12.5115,12.5366,12.5115,12.5366,18900.0
2006-10-26 13:00:00,25.04,25.05,25.02,25.04,4800.0,12.5366,12.5416,12.5266,12.5366,4800.0
2006-10-26 13:30:00,25.05,25.07,25.04,25.06,22100.0,12.5416,12.5516,12.5366,12.5466,22100.0
2006-10-26 14:00:00,25.06,25.07,25.04,25.06,12200.0,12.5466,12.5516,12.5366,12.5466,12200.0
2006-10-26 14:30:00,25.05,25.07,25.05,25.06,17900.0,12.5416,12.5516,12.5416,12.5466,17900.0
2006-10-26 15:00:00,25.07,25.09,25.05,25.07,29600.0,12.5516,12.5616,12.5416,12.5516,29600.0
2006-10-26 15:30:00,25.07,25.1,25.06,25.09,35100.0,12.5516,12.5666,12.5466,12.5616,35100.0
2006-10-27 09:30:00,25.04,25.05,24.98,25.02,46000.0,12.5366,12.5416,12.5065,12.5266,46000.0
2006-10-27 10:00:00,25.02,25.06,25.02,25.06,25800.0,12.5266,12.5466,12.5266,12.5466,25800.0
2006-10-27 10:30:00,25.04,25.09,25.03,25.05,48000.0,12.5366,12.5616,12.5316,12.5416,48000.0
2006-10-27 11:00:00,25.04,25.09,25.04,25.07,20600.0,12.5366,12.5616,12.5366,12.5516,20600.0
2006-10-27 11:30:00,25.06,25.09,25.05,25.09,25900.0,12.5466,12.5616,12.5416,12.5616,25900.0
2006-10-27 12:00:00,25.09,25.1,25.05,25.1,11900.0,12.5616,12.5666,12.5416,12.5666,11900.0
2006-10-27 12:30:00,25.1,25.13,25.09,25.12,25000.0,12.5666,12.5816,12.5616,12.5766,25000.0
2006-10-27 13:00:00,25.11,25.13,25.09,25.1,15900.0,12.5716,12.5816,12.5616,12.5666,15900.0
2006-10-27 13:30:00,25.09,25.09,25.06,25.07,18400.0,12.5616,12.5616,12.5466,12.5516,18400.0
2006-10-27 14:00:00,25.07,25.08,25.03,25.03,15200.0,12.5516,12.5566,12.5316,12.5316,15200.0
2006-10-27 14:30:00,25.03,25.05,25.02,25.04,18500.0,12.5316,12.5416,12.5266,12.5366,18500.0
2006-10-27 15:00:00,25.03,25.06,25.02,25.03,24800.0,12.5316,12.5466,12.5266,12.5316,24800.0
2006-10-27 15:30:00,25.04,25.04,25.0,25.01,26200.0,12.5366,12.5366,12.5165,12.5215,26200.0
2006-10-30 09:30:00,25.0,25.11,25.0,25.07,154300.0,12.5165,12.5716,12.5165,12.5516,154300.0
2006-10-30 10:00:00,25.07,25.08,25.04,25.06,67200.0,12.5516,12.5566,12.5366,12.5466,67200.0
2006-10-30 10:30:00,25.06,25.07,25.02,25.07,61100.0,12.5466,12.5516,12.5266,12.5516,61100.0
2006-10-30 11:00:00,25.07,25.11,25.04,25.04,43000.0,12.5516,12.5716,12.5366,12.5366,43000.0
2006-10-30 11:30:00,25.04,25.06,25.02,25.02,11900.0,12.5366,12.5466,12.5266,12.5266,11900.0
2006-10-30 12:00:00,25.02,25.04,25.0,25.03,12700.0,12.5266,12.5366,12.5165,12.5316,12700.0
2006-10-30 12:30:00,25.03,25.09,25.02,25.09,15500.0,12.5316,12.5616,12.5266,12.5616,15500.0
2006-10-30 13:00:00,25.08,25.09,25.07,25.08,27000.0,12.5566,12.5616,12.5516,12.5566,27000.0
2006-10-30 13:30:00,25.09,25.11,25.08,25.1,12300.0,12.5616,12.5716,12.5566,12.5666,12300.0
2006-10-30 14:00:00,25.1,25.11,25.09,25.11,9800.0,12.5666,12.5716,12.5616,12.5716,9800.0
2006-10-30 14:30:00,25.1,25.11,25.1,25.11,17800.0,12.5666,12.5716,12.5666,12.5716,17800.0
2006-10-30 15:00:00,25.1,25.12,25.08,25.09,32000.0,12.5666,12.5766,12.5566,12.5616,32000.0
2006-10-30 15:30:00,25.09,25.11,25.08,25.1,20700.0,12.5616,12.5716,12.5566,12.5666,20700.0
2006-10-31 09:30:00,25.08,25.08,25.02,25.03,21100.0,12.5566,12.5566,12.5266,12.5316,21100.0
2006-10-31 10:00:00,25.04,25.05,25.0,25.01,23000.0,12.5366,12.5416,12.5165,12.5215,23000.0
2006-10-31 10:30:00,25.02,25.07,25.02,25.04,18800.0,12.5266,12.5516,12.5266,12.5366,18800.0
2006-10-31 11:00:00,25.05,25.06,24.98,25.02,23000.0,12.5416,12.5466,12.5065,12.5266,23000.0
2006-10-31 11:30:00,25.03,25.04,24.97,24.99,11700.0,12.5316,12.5366,12.5015,12.5115,11700.0
2006-10-31 12:00:00,25.0,25.03,24.95,24.98,12900.0,12.5165,12.5316,12.4915,12.5065,12900.0
2006-10-31 12:30:00,24.96,24.99,24.91,24.95,15800.0,12.4965,12.5115,12.4715,12.4915,15800.0
2006-10-31 13:00:00,24.93,24.97,24.85,24.88,50000.0,12.4815,12.5015,12.4414,12.4565,50000.0
2006-10-31 13:30:00,24.88,24.94,24.88,24.94,38100.0,12.4565,12.4865,12.4565,12.4865,38100.0
2006-10-31 14:00:00,24.94,24.96,24.91,24.94,50200.0,12.4865,12.4965,12.4715,12.4865,50200.0
2006-10-31 14:30:00,24.94,24.94,24.18,24.18,1133600.0,12.4865,12.4865,12.106,12.106,1133600.0
2006-10-31 15:00:00,24.21,24.35,24.16,24.28,434200.0,12.121,12.1911,12.096,12.1561,434200.0
2006-10-31 15:30:00,24.28,24.33,24.19,24.28,531900.0,12.1561,12.1811,12.111,12.1561,531900.0
2006-11-01 09:30:00,24.85,25.0,24.85,24.9,428000.0,12.4414,12.5165,12.4414,12.4665,428000.0
2006-11-01 10:00:00,24.9,24.97,24.83,24.86,152500.0,12.4665,12.5015,12.4314,12.4464,152500.0
2006-11-01 10:30:00,24.86,24.9,24.83,24.89,155000.0,12.4464,12.4665,12.4314,12.4615,155000.0
2006-11-01 11:00:00,24.89,24.92,24.81,24.82,64000.0,12.4615,12.4765,12.4214,12.4264,64000.0
2006-11-01 11:30:00,24.84,24.86,24.7,24.72,77800.0,12.4364,12.4464,12.3663,12.3764,77800.0
2006-11-01 12:00:00,24.72,24.74,24.65,24.7,68000.0,12.3764,12.3864,12.3413,12.3663,68000.0
2006-11-01 12:30:00,24.69,24.76,24.67,24.74,24000.0,12.3613,12.3964,12.3513,12.3864,24000.0
2006-11-01 13:00:00,24.74,24.79,24.73,24.77,35400.0,12.3864,12.4114,12.3814,12.4014,35400.0
2006-11-01 13:30:00,24.77,24.79,24.71,24.74,30000.0,12.4014,12.4114,12.3713,12.3864,30000.0
2006-11-01 14:00:00,24.75,24.76,24.65,24.66,40300.0,12.3914,12.3964,12.3413,12.3463,40300.0
2006-11-01 14:30:00,24.66,24.73,24.66,24.7,40900.0,12.3463,12.3814,12.3463,12.3663,40900.0
2006-11-01 15:00:00,24.71,24.76,24.68,24.71,48900.0,12.3713,12.3964,12.3563,12.3713,48900.0
2006-11-01 15:30:00,24.7,24.71,24.65,24.67,50800.0,12.3663,12.3713,12.3413,12.3513,50800.0
2006-11-02 09:30:00,25.44,25.61,25.44,25.55,380100.0,12.7368,12.8219,12.7368,12.7919,380100.0
2006-11-02 10:00:00,25.55,25.72,25.53,25.7,200500.0,12.7919,12.877,12.7819,12.867,200500.0
2006-11-02 10:30:00,25.69,25.92,25.68,25.89,173300.0,12.862,12.9771,12.857,12.9621,173300.0
2006-11-02 11:00:00,25.88,26.0,25.87,25.92,186000.0,12.9571,13.0172,12.9521,12.9771,186000.0
2006-11-02 11:30:00,25.92,25.92,25.77,25.79,101100.0,12.9771,12.9771,12.9021,12.9121,101100.0
2006-11-02 12:00:00,25.8,25.85,25.8,25.84,36600.0,12.9171,12.9421,12.9171,12.9371,36600.0
2006-11-02 12:30:00,25.83,25.88,25.83,25.88,66500.0,12.9321,12.9571,12.9321,12.9571,66500.0
2006-11-02 13:00:00,25.87,25.89,25.85,25.89,50200.0,12.9521,12.9621,12.9421,12.9621,50200.0
2006-11-02 13:30:00,25.89,25.92,25.88,25.89,53100.0,12.9621,12.9771,12.9571,12.9621,53100.0
2006-11-02 14:00:00,25.89,25.92,25.89,25.92,51900.0,12.9621,12.9771,12.9621,12.9771,51900.0
2006-11-02 14:30:00,25.92,25.92,25.9,25.9,60300.0,12.9771,12.9771,12.9671,12.9671,60300.0
2006-11-02 15:00:00,25.91,25.91,25.87,25.9,79200.0,12.9721,12.9721,12.9521,12.9671,79200.0
2006-11-02 15:30:00,25.88,25.89,25.82,25.83,97600.0,12.9571,12.9621,12.9271,12.9321,97600.0
2006-11-03 09:30:00,26.26,26.33,26.26,26.31,153500.0,13.1474,13.1824,13.1474,13.1724,153500.0
2006-11-03 10:00:00,26.32,26.32,26.22,26.27,165600.0,13.1774,13.1774,13.1273,13.1524,165600.0
2006-11-03 10:30:00,26.26,26.27,26.13,26.15,65800.0,13.1474,13.1524,13.0823,13.0923,65800.0
2006-11-03 11:00:00,26.15,26.19,26.06,26.08,64400.0,13.0923,13.1123,13.0472,13.0573,64400.0
2006-11-03 11:30:00,26.07,26.08,26.0,26.07,59700.0,13.0522,13.0573,13.0172,13.0522,59700.0
2006-11-03 12:00:00,26.05,26.07,26.01,26.04,32500.0,13.0422,13.0522,13.0222,13.0372,32500.0
2006-11-03 12:30:00,26.06,26.1,26.05,26.1,49400.0,13.0472,13.0673,13.0422,13.0673,49400.0
2006-11-03 13:00:00,26.1,26.11,26.07,26.11,40300.0,13.0673,13.0723,13.0522,13.0723,40300.0
2006-11-03 13:30:00,26.11,26.12,26.07,26.11,33600.0,13.0723,13.0773,13.0522,13.0723,33600.0
2006-11-03 14:00:00,26.12,26.14,26.09,26.14,36100.0,13.0773,13.0873,13.0623,13.0873,36100.0
2006-11-03 14:30:00,26.13,26.16,26.08,26.15,63700.0,13.0823,13.0973,13.0573,13.0923,63700.0
2006-11-03 15:00:00,26.14,26.14,26.04,26.09,53900.0,13.0873,13.0873,13.0372,13.0623,53900.0
2006-11-03 15:30:00,26.09,26.15,26.04,26.06,70900.0,13.0623,13.0923,13.0372,13.0472,70900.0
2006-11-06 09:30:00,26.63,26.71,26.62,26.7,72900.0,13.3326,13.3727,13.3276,13.3677,72900.0
2006-11-06 10:00:00,26.7,26.71,26.65,26.65,37100.0,13.3677,13.3727,13.3426,13.3426,37100.0
2006-11-06 10:30:00,26.66,26.73,26.65,26.72,38500.0,13.3476,13.3827,13.3426,13.3777,38500.0
2006-11-06 11:00:00,26.72,26.73,26.65,26.68,29200.0,13.3777,13.3827,13.3426,13.3577,29200.0
2006-11-06 11:30:00,26.69,26.7,26.65,26.68,49200.0,13.3627,13.3677,13.3426,13.3577,49200.0
2006-11-06 12:00:00,26.69,26.7,26.64,26.68,54600.0,13.3627,13.3677,13.3376,13.3577,54600.0
2006-11-06 12:30:00,26.67,26.7,26.66,26.68,24500.0,13.3526,13.3677,13.3476,13.3577,24500.0
2006-11-06 13:00:00,26.69,26.71,26.68,26.69,18200.0,13.3627,13.3727,13.3577,13.3627,18200.0
2006-11-06 13:30:00,26.69,26.7,26.67,26.68,35600.0,13.3627,13.3677,13.3526,13.3577,35600.0
2006-11-06 14:00:00,26.68,26.73,26.68,26.71,29600.0,13.3577,13.3827,13.3577,13.3727,29600.0
2006-11-06 14:30:00,26.71,26.75,26.71,26.72,78400.0,13.3727,13.3927,13.3727,13.3777,78400.0
2006-11-06 15:00:00,26.74,26.77,26.73,26.76,112800.0,13.3877,13.4027,13.3827,13.3977,112800.0
2006-11-06 15:30:00,26.75,26.78,26.74,26.74,119500.0,13.3927,13.4077,13.3877,13.3877,119500.0
2006-11-07 09:30:00,26.72,26.75,26.66,26.67,89300.0,13.3777,13.3927,13.3476,13.3526,89300.0
2006-11-07 10:00:00,26.68,26.78,26.67,26.78,48400.0,13.3577,13.4077,13.3526,13.4077,48400.0
2006-11-07 10:30:00,26.78,26.82,26.76,26.8,19200.0,13.4077,13.4277,13.3977,13.4177,19200.0
2006-11-07 11:00:00,26.79,26.85,26.78,26.84,20800.0,13.4127,13.4428,13.4077,13.4378,20800.0
2006-11-07 11:30:00,26.85,26.88,26.82,26.84,42000.0,13.4428,13.4578,13.4277,13.4378,42000.0
2006-11-07 12:00:00,26.84,26.9,26.83,26.9,35600.0,13.4378,13.4678,13.4328,13.4678,35600.0
2006-11-07 12:30:00,26.87,26.87,26.84,26.85,58400.0,13.4528,13.4528,13.4378,13.4428,58400.0
2006-11-07 13:00:00,26.87,26.87,26.84,26.85,9100.0,13.4528,13.4528,13.4378,13.4428,9100.0
2006-11-07 13:30:00,26.86,26.88,26.85,26.88,14400.0,13.4478,13.4578,13.4428,13.4578,14400.0
2006-11-07 14:00:00,26.88,26.88,26.83,26.85,24900.0,13.4578,13.4578,13.4328,13.4428,24900.0
2006-11-07 14:30:00,26.83,26.86,26.81,26.81,40400.0,13.4328,13.4478,13.4227,13.4227,40400.0
2006-11-07 15:00:00,26.83,26.84,26.78,26.79,38000.0,13.4328,13.4378,13.4077,13.4127,38000.0
2006-11-07 15:30:00,26.8,26.82,26.78,26.79,41700.0,13.4177,13.4277,13.4077,13.4127,41700.0
2006-11-08 09:30:00,26.36,26.41,26.34,26.41,76800.0,13.5138,13.5394,13.5036,13.5394,76800.0
2006-11-08 10:00:00,26.41,26.43,26.38,26.41,18400.0,13.5394,13.5497,13.5241,13.5394,18400.0
2006-11-08 10:30:00,26.42,26.51,26.41,26.5,14000.0,13.5446,13.5907,13.5394,13.5856,14000.0
2006-11-08 11:00:00,26.48,26.55,26.48,26.53,28300.0,13.5753,13.6112,13.5753,13.601,28300.0
2006-11-08 11:30:00,26.53,26.54,26.44,26.44,20800.0,13.601,13.6061,13.5548,13.5548,20800.0
2006-11-08 12:00:00,26.45,26.45,26.43,26.44,29600.0,13.56,13.56,13.5497,13.5548,29600.0
2006-11-08 12:30:00,26.43,26.46,26.41,26.46,36300.0,13.5497,13.5651,13.5394,13.5651,36300.0
2006-11-08 13:00:00,26.46,26.46,26.43,26.45,12600.0,13.5651,13.5651,13.5497,13.56,12600.0
2006-11-08 13:30:00,26.45,26.47,26.44,26.45,17400.0,13.56,13.5702,13.5548,13.56,17400.0
2006-11-08 14:00:00,26.46,26.49,26.45,26.48,30200.0,13.5651,13.5805,13.56,13.5753,30200.0
2006-11-08 14:30:00,26.49,26.52,26.48,26.51,24400.0,13.5805,13.5958,13.5753,13.5907,24400.0
2006-11-08 15:00:00,26.52,26.53,26.48,26.53,43000.0,13.5958,13.601,13.5753,13.601,43000.0
2006-11-08 15:30:00,26.53,26.53,26.48,26.5,49900.0,13.601,13.601,13.5753,13.5856,49900.0
2006-11-09 09:30:00,26.7,26.75,26.7,26.75,42600.0,13.6881,13.7137,13.6881,13.7137,42600.0
2006-11-09 10:00:00,26.75,26.76,26.67,26.71,34200.0,13.7137,13.7189,13.6727,13.6932,34200.0
2006-11-09 10:30:00,26.71,26.77,26.65,26.66,35400.0,13.6932,13.724,13.6625,13.6676,35400.0
2006-11-09 11:00:00,26.66,26.77,26.65,26.77,52800.0,13.6676,13.724,13.6625,13.724,52800.0
2006-11-09 11:30:00,26.77,26.79,26.73,26.74,25100.0,13.724,13.7343,13.7035,13.7086,25100.0
2006-11-09 12:00:00,26.75,26.76,26.73,26.74,23900.0,13.7137,13.7189,13.7035,13.7086,23900.0
2006-11-09 12:30:00,26.75,26.77,26.74,26.76,27900.0,13.7137,13.724,13.7086,13.7189,27900.0
2006-11-09 13:00:00,26.76,26.77,26.72,26.75,41000.0,13.7189,13.724,13.6984,13.7137,41000.0
2006-11-09 13:30:00,26.75,26.76,26.73,26.73,9900.0,13.7137,13.7189,13.7035,13.7035,9900.0
2006-11-09 14:00:00,26.74,26.74,26.71,26.71,18100.0,13.7086,13.7086,13.6932,13.6932,18100.0
2006-11-09 14:30:00,26.71,26.72,26.65,26.68,45600.0,13.6932,13.6984,13.6625,13.6779,45600.0
2006-11-09 15:00:00,26.68,26.68,26.62,26.63,55200.0,13.6779,13.6779,13.6471,13.6522,55200.0
2006-11-09 15:30:00,26.64,26.65,26.63,26.64,33200.0,13.6574,13.6625,13.6522,13.6574,33200.0
2006-11-10 09:30:00,26.95,27.0,26.93,27.0,48600.0,13.8163,13.8419,13.806,13.8419,48600.0
2006-11-10 10:00:00,26.98,27.0,26.93,26.96,34200.0,13.8317,13.8419,13.806,13.8214,34200.0
2006-11-10 10:30:00,26.95,26.96,26.91,26.91,20900.0,13.8163,13.8214,13.7958,13.7958,20900.0
2006-11-10 11:00:00,26.93,26.96,26.89,26.95,41500.0,13.806,13.8214,13.7855,13.8163,41500.0
2006-11-10 11:30:00,26.95,26.96,26.87,26.87,15700.0,13.8163,13.8214,13.7753,13.7753,15700.0
2006-11-10 12:00:00,26.86,26.87,26.84,26.84,22100.0,13.7701,13.7753,13.7599,13.7599,22100.0
2006-11-10 12:30:00,26.85,26.86,26.8,26.85,31400.0,13.765,13.7701,13.7394,13.765,31400.0
2006-11-10 13:00:00,26.86,26.86,26.83,26.85,8600.0,13.7701,13.7701,13.7548,13.765,8600.0
2006-11-10 13:30:00,26.85,26.85,26.83,26.85,10500.0,13.765,13.765,13.7548,13.765,10500.0
2006-11-10 14:00:00,26.84,26.86,26.83,26.86,12200.0,13.7599,13.7701,13.7548,13.7701,12200.0
2006-11-10 14:30:00,26.85,26.86,26.83,26.84,13100.0,13.765,13.7701,13.7548,13.7599,13100.0
2006-11-10 15:00:00,26.84,26.86,26.82,26.84,23600.0,13.7599,13.7701,13.7496,13.7599,23600.0
2006-11-10 15:30:00,26.84,26.95,26.83,26.91,85900.0,13.7599,13.8163,13.7548,13.7958,85900.0
2006-11-13 09:30:00,26.69,26.73,26.68,26.72,32600.0,13.683,13.7035,13.6779,13.6984,32600.0
2006-11-13 10:00:00,26.73,26.74,26.69,26.72,15600.0,13.7035,13.7086,13.683,13.6984,15600.0
2006-11-13 10:30:00,26.7,26.76,26.7,26.72,17200.0,13.6881,13.7189,13.6881,13.6984,17200.0
2006-11-13 11:00:00,26.74,26.79,26.7,26.77,34000.0,13.7086,13.7343,13.6881,13.724,34000.0
2006-11-13 11:30:00,26.76,26.8,26.72,26.73,19100.0,13.7189,13.7394,13.6984,13.7035,19100.0
2006-11-13 12:00:00,26.73,26.75,26.7,26.73,12600.0,13.7035,13.7137,13.6881,13.7035,12600.0
2006-11-13 12:30:00,26.75,26.76,26.7,26.7,16700.0,13.7137,13.7189,13.6881,13.6881,16700.0
2006-11-13 13:00:00,26.72,26.73,26.69,26.69,12800.0,13.6984,13.7035,13.683,13.683,12800.0
2006-11-13 13:30:00,26.71,26.76,26.67,26.75,34200.0,13.6932,13.7189,13.6727,13.7137,34200.0
2006-11-13 14:00:00,26.74,26.77,26.72,26.77,15900.0,13.7086,13.724,13.6984,13.724,15900.0
2006-11-13 14:30:00,26.75,26.78,26.74,26.77,10000.0,13.7137,13.7291,13.7086,13.724,10000.0
2006-11-13 15:00:00,26.76,26.78,26.74,26.75,18900.0,13.7189,13.7291,13.7086,13.7137,18900.0
2006-11-13 15:30:00,26.74,26.77,26.73,26.76,31500.0,13.7086,13.724,13.7035,13.7189,31500.0
2006-11-14 09:30:00,26.7,26.7,26.58,26.59,124700.0,13.6881,13.6881,13.6266,13.6317,124700.0
2006-11-14 10:00:00,26.59,26.59,26.42,26.42,23000.0,13.6317,13.6317,13.5446,13.5446,23000.0
2006-11-14 10:30:00,26.42,26.45,26.37,26.41,79000.0,13.5446,13.56,13.5189,13.5394,79000.0
2006-11-14 11:00:00,26.41,26.52,26.4,26.52,60800.0,13.5394,13.5958,13.5343,13.5958,60800.0
2006-11-14 11:30:00,26.51,26.54,26.48,26.53,16700.0,13.5907,13.6061,13.5753,13.601,16700.0
2006-11-14 12:00:00,26.52,26.53,26.5,26.51,5700.0,13.5958,13.601,13.5856,13.5907,5700.0
2006-11-14 12:30:00,26.5,26.54,26.5,26.52,17200.0,13.5856,13.6061,13.5856,13.5958,17200.0
2006-11-14 13:00:00,26.53,26.54,26.48,26.51,48000.0,13.601,13.6061,13.5753,13.5907,48000.0
2006-11-14 13:30:00,26.51,26.51,26.48,26.49,9700.0,13.5907,13.5907,13.5753,13.5805,9700.0
2006-11-14 14:00:00,26.49,26.51,26.47,26.49,36400.0,13.5805,13.5907,13.5702,13.5805,36400.0
2006-11-14 14:30:00,26.49,26.62,26.48,26.62,75100.0,13.5805,13.6471,13.5753,13.6471,75100.0
2006-11-14 15:00:00,26.62,26.64,26.6,26.6,44300.0,13.6471,13.6574,13.6369,13.6369,44300.0
2006-11-14 15:30:00,26.6,26.64,26.58,26.61,70200.0,13.6369,13.6574,13.6266,13.642,70200.0
2006-11-15 09:30:00,26.6,26.66,26.55,26.64,78700.0,13.6369,13.6676,13.6112,13.6574,78700.0
2006-11-15 10:00:00,26.64,26.7,26.62,26.68,24500.0,13.6574,13.6881,13.6471,13.6779,24500.0
2006-11-15 10:30:00,26.69,26.75,26.66,26.73,36500.0,13.683,13.7137,13.6676,13.7035,36500.0
2006-11-15 11:00:00,26.73,26.76,26.71,26.75,52700.0,13.7035,13.7189,13.6932,13.7137,52700.0
2006-11-15 11:30:00,26.75,26.78,26.72,26.77,14900.0,13.7137,13.7291,13.6984,13.724,14900.0
2006-11-15 12:00:00,26.75,26.78,26.73,26.76,18000.0,13.7137,13.7291,13.7035,13.7189,18000.0
2006-11-15 12:30:00,26.75,26.78,26.73,26.75,11300.0,13.7137,13.7291,13.7035,13.7137,11300.0
2006-11-15 13:00:00,26.76,26.77,26.75,26.77,10100.0,13.7189,13.724,13.7137,13.724,10100.0
2006-11-15 13:30:00,26.77,26.79,26.74,26.77,32300.0,13.724,13.7343,13.7086,13.724,32300.0
2006-11-15 14:00:00,26.77,26.83,26.74,26.78,16400.0,13.724,13.7548,13.7086,13.7291,16400.0
2006-11-15 14:30:00,26.75,26.76,26.73,26.75,13800.0,13.7137,13.7189,13.7035,13.7137,13800.0
2006-11-15 15:00:00,26.75,26.77,26.74,26.77,27700.0,13.7137,13.724,13.7086,13.724,27700.0
2006-11-15 15:30:00,26.78,26.78,26.73,26.75,21800.0,13.7291,13.7291,13.7035,13.7137,21800.0
2006-11-16 09:30:00,26.7,26.76,26.69,26.72,60300.0,13.6881,13.7189,13.683,13.6984,60300.0
2006-11-16 10:00:00,26.72,26.72,26.67,26.69,8100.0,13.6984,13.6984,13.6727,13.683,8100.0
2006-11-16 10:30:00,26.69,26.69,26.65,26.66,7600.0,13.683,13.683,13.6625,13.6676,7600.0
2006-11-16 11:00:00,26.65,26.69,26.64,26.69,8100.0,13.6625,13.683,13.6574,13.683,8100.0
2006-11-16 11:30:00,26.69,26.71,26.68,26.69,9000.0,13.683,13.6932,13.6779,13.683,9000.0
2006-11-16 12:00:00,26.7,26.71,26.66,26.66,6100.0,13.6881,13.6932,13.6676,13.6676,6100.0
2006-11-16 12:30:00,26.67,26.68,26.64,26.65,14100.0,13.6727,13.6779,13.6574,13.6625,14100.0
2006-11-16 13:00:00,26.65,26.67,26.62,26.65,26400.0,13.6625,13.6727,13.6471,13.6625,26400.0
2006-11-16 13:30:00,26.64,26.69,26.64,26.67,8200.0,13.6574,13.683,13.6574,13.6727,8200.0
2006-11-16 14:00:00,26.67,26.71,26.66,26.69,21600.0,13.6727,13.6932,13.6676,13.683,21600.0
2006-11-16 14:30:00,26.7,26.72,26.67,26.69,24000.0,13.6881,13.6984,13.6727,13.683,24000.0
2006-11-16 15:00:00,26.7,26.73,26.69,26.72,44900.0,13.6881,13.7035,13.683,13.6984,44900.0
2006-11-16 15:30:00,26.72,26.72,26.68,26.7,15500.0,13.6984,13.6984,13.6779,13.6881,15500.0
2006-11-17 09:30:00,26.45,26.52,26.38,26.52,109900.0,13.56,13.5958,13.5241,13.5958,109900.0
2006-11-17 10:00:00,26.52,26.59,26.51,26.56,21400.0,13.5958,13.6317,13.5907,13.6163,21400.0
2006-11-17 10:30:00,26.55,26.63,26.54,26.63,20700.0,13.6112,13.6522,13.6061,13.6522,20700.0
2006-11-17 11:00:00,26.62,26.7,26.59,26.66,18500.0,13.6471,13.6881,13.6317,13.6676,18500.0
2006-11-17 11:30:00,26.68,26.68,26.63,26.67,13500.0,13.6779,13.6779,13.6522,13.6727,13500.0
2006-11-17 12:00:00,26.66,26.76,26.66,26.7,46000.0,13.6676,13.7189,13.6676,13.6881,46000.0
2006-11-17 12:30:00,26.69,26.7,26.68,26.69,36100.0,13.683,13.6881,13.6779,13.683,36100.0
2006-11-17 13:00:00,26.69,26.7,26.68,26.69,27300.0,13.683,13.6881,13.6779,13.683,27300.0
2006-11-17 13:30:00,26.69,26.71,26.68,26.7,20900.0,13.683,13.6932,13.6779,13.6881,20900.0
2006-11-17 14:00:00,26.69,26.7,26.67,26.68,11900.0,13.683,13.6881,13.6727,13.6779,11900.0
2006-11-17 14:30:00,26.68,26.72,26.66,26.71,27200.0,13.6779,13.6984,13.6676,13.6932,27200.0
2006-11-17 15:00:00,26.71,26.75,26.7,26.73,23700.0,13.6932,13.7137,13.6881,13.7035,23700.0
2006-11-17 15:30:00,26.73,26.77,26.71,26.72,38400.0,13.7035,13.724,13.6932,13.6984,38400.0
2006-11-20 09:30:00,26.33,26.33,26.18,26.23,65600.0,13.4984,13.4984,13.4215,13.4472,65600.0
2006-11-20 10:00:00,26.24,26.32,26.22,26.28,40600.0,13.4523,13.4933,13.442,13.4728,40600.0
2006-11-20 10:30:00,26.29,26.32,26.25,26.31,17600.0,13.4779,13.4933,13.4574,13.4882,17600.0
2006-11-20 11:00:00,26.33,26.35,26.29,26.31,18200.0,13.4984,13.5087,13.4779,13.4882,18200.0
2006-11-20 11:30:00,26.31,26.33,26.27,26.29,27300.0,13.4882,13.4984,13.4677,13.4779,27300.0
2006-11-20 12:00:00,26.28,26.32,26.28,26.3,14800.0,13.4728,13.4933,13.4728,13.4831,14800.0
2006-11-20 12:30:00,26.3,26.32,26.28,26.32,13400.0,13.4831,13.4933,13.4728,13.4933,13400.0
2006-11-20 13:00:00,26.31,26.32,26.29,26.31,26800.0,13.4882,13.4933,13.4779,13.4882,26800.0
2006-11-20 13:30:00,26.31,26.32,26.3,26.31,10700.0,13.4882,13.4933,13.4831,13.4882,10700.0
2006-11-20 14:00:00,26.31,26.31,26.25,26.25,27600.0,13.4882,13.4882,13.4574,13.4574,27600.0
2006-11-20 14:30:00,26.25,26.31,26.24,26.27,51000.0,13.4574,13.4882,13.4523,13.4677,51000.0
2006-11-20 15:00:00,26.27,26.3,26.26,26.3,26100.0,13.4677,13.4831,13.4625,13.4831,26100.0
2006-11-20 15:30:00,26.3,26.33,26.28,26.3,64100.0,13.4831,13.4984,13.4728,13.4831,64100.0
2006-11-21 09:30:00,26.35,26.36,26.26,26.27,56700.0,13.5087,13.5138,13.4625,13.4677,56700.0
2006-11-21 10:00:00,26.28,26.33,26.28,26.32,16100.0,13.4728,13.4984,13.4728,13.4933,16100.0
2006-11-21 10:30:00,26.32,26.34,26.29,26.31,28500.0,13.4933,13.5036,13.4779,13.4882,28500.0
2006-11-21 11:00:00,26.31,26.37,26.29,26.3,19900.0,13.4882,13.5189,13.4779,13.4831,19900.0
2006-11-21 11:30:00,26.31,26.37,26.3,26.37,14800.0,13.4882,13.5189,13.4831,13.5189,14800.0
2006-11-21 12:00:00,26.36,26.38,26.33,26.38,25700.0,13.5138,13.5241,13.4984,13.5241,25700.0
2006-11-21 12:30:00,26.38,26.38,26.35,26.36,13900.0,13.5241,13.5241,13.5087,13.5138,13900.0
2006-11-21 13:00:00,26.36,26.37,26.36,26.36,10800.0,13.5138,13.5189,13.5138,13.5138,10800.0
2006-11-21 13:30:00,26.36,26.41,26.36,26.38,50400.0,13.5138,13.5394,13.5138,13.5241,50400.0
2006-11-21 14:00:00,26.37,26.39,26.36,26.38,18300.0,13.5189,13.5292,13.5138,13.5241,18300.0
2006-11-21 14:30:00,26.38,26.45,26.38,26.41,133700.0,13.5241,13.56,13.5241,13.5394,133700.0
2006-11-21 15:00:00,26.41,26.43,26.4,26.41,15900.0,13.5394,13.5497,13.5343,13.5394,15900.0
2006-11-21 15:30:00,26.41,26.44,26.41,26.43,102700.0,13.5394,13.5548,13.5394,13.5497,102700.0
2006-11-22 09:30:00,26.39,26.45,26.39,26.42,26500.0,13.5292,13.56,13.5292,13.5446,26500.0
2006-11-22 10:00:00,26.43,26.43,26.29,26.36,17700.0,13.5497,13.5497,13.4779,13.5138,17700.0
2006-11-22 10:30:00,26.35,26.37,26.32,26.36,18800.0,13.5087,13.5189,13.4933,13.5138,18800.0
2006-11-22 11:00:00,26.37,26.61,26.35,26.6,47800.0,13.5189,13.642,13.5087,13.6369,47800.0
2006-11-22 11:30:00,26.6,26.62,26.55,26.56,26400.0,13.6369,13.6471,13.6112,13.6163,26400.0
2006-11-22 12:00:00,26.56,26.57,26.49,26.53,18900.0,13.6163,13.6215,13.5805,13.601,18900.0
2006-11-22 12:30:00,26.54,26.55,26.51,26.53,15100.0,13.6061,13.6112,13.5907,13.601,15100.0
2006-11-22 13:00:00,26.53,26.56,26.52,26.56,10300.0,13.601,13.6163,13.5958,13.6163,10300.0
2006-11-22 13:30:00,26.56,26.58,26.55,26.57,11600.0,13.6163,13.6266,13.6112,13.6215,11600.0
2006-11-22 14:00:00,26.57,26.58,26.55,26.58,8300.0,13.6215,13.6266,13.6112,13.6266,8300.0
2006-11-22 14:30:00,26.57,26.6,26.57,26.59,14100.0,13.6215,13.6369,13.6215,13.6317,14100.0
2006-11-22 15:00:00,26.59,26.59,26.57,26.57,13600.0,13.6317,13.6317,13.6215,13.6215,13600.0
2006-11-22 15:30:00,26.57,26.59,26.55,26.57,12400.0,13.6215,13.6317,13.6112,13.6215,12400.0
2006-11-24 09:30:00,26.66,26.71,26.65,26.71,37400.0,13.6676,13.6932,13.6625,13.6932,37400.0
2006-11-24 10:00:00,26.71,26.75,26.7,26.75,24400.0,13.6932,13.7137,13.6881,13.7137,24400.0
2006-11-24 10:30:00,26.75,26.77,26.71,26.73,24000.0,13.7137,13.724,13.6932,13.7035,24000.0
2006-11-24 11:00:00,26.72,26.77,26.7,26.74,14200.0,13.6984,13.724,13.6881,13.7086,14200.0
2006-11-24 11:30:00,26.74,26.76,26.68,26.68,7400.0,13.7086,13.7189,13.6779,13.6779,7400.0
2006-11-24 12:00:00,26.69,26.73,26.69,26.73,21400.0,13.683,13.7035,13.683,13.7035,21400.0
2006-11-24 12:30:00,26.73,26.74,26.68,26.72,10700.0,13.7035,13.7086,13.6779,13.6984,10700.0
2006-11-24 13:00:00,26.7,26.7,26.7,26.7,700.0,13.6881,13.6881,13.6881,13.6881,700.0
2006-11-24 13:30:00,26.7,26.7,26.7,26.7,0.0,13.6881,13.6881,13.6881,13.6881,0.0
2006-11-24 14:00:00,26.7,26.7,26.7,26.7,0.0,13.6881,13.6881,13.6881,13.6881,0.0
2006-11-24 14:30:00,26.7,26.7,26.7,26.7,0.0,13.6881,13.6881,13.6881,13.6881,0.0
2006-11-24 15:00:00,26.7,26.7,26.7,26.7,0.0,13.6881,13.6881,13.6881,13.6881,0.0
2006-11-24 15:30:00,26.7,26.7,26.7,26.7,0.0,13.6881,13.6881,13.6881,13.6881,0.0
2006-11-27 09:30:00,26.6,26.69,26.58,26.58,27500.0,13.6369,13.683,13.6266,13.6266,27500.0
2006-11-27 10:00:00,26.57,26.6,26.53,26.56,17500.0,13.6215,13.6369,13.601,13.6163,17500.0
2006-11-27 10:30:00,26.56,26.58,26.52,26.57,18100.0,13.6163,13.6266,13.5958,13.6215,18100.0
2006-11-27 11:00:00,26.56,26.57,26.46,26.46,22500.0,13.6163,13.6215,13.5651,13.5651,22500.0
2006-11-27 11:30:00,26.46,26.47,26.41,26.43,21500.0,13.5651,13.5702,13.5394,13.5497,21500.0
2006-11-27 12:00:00,26.42,26.43,26.39,26.42,9200.0,13.5446,13.5497,13.5292,13.5446,9200.0
2006-11-27 12:30:00,26.41,26.43,26.39,26.39,12900.0,13.5394,13.5497,13.5292,13.5292,12900.0
2006-11-27 13:00:00,26.39,26.41,26.36,26.36,33200.0,13.5292,13.5394,13.5138,13.5138,33200.0
2006-11-27 13:30:00,26.37,26.41,26.36,26.39,21100.0,13.5189,13.5394,13.5138,13.5292,21100.0
2006-11-27 14:00:00,26.39,26.42,26.37,26.39,20300.0,13.5292,13.5446,13.5189,13.5292,20300.0
2006-11-27 14:30:00,26.39,26.41,26.36,26.36,14300.0,13.5292,13.5394,13.5138,13.5138,14300.0
2006-11-27 15:00:00,26.34,26.45,26.34,26.4,59200.0,13.5036,13.56,13.5036,13.5343,59200.0
2006-11-27 15:30:00,26.4,26.44,26.39,26.43,46100.0,13.5343,13.5548,13.5292,13.5497,46100.0
2006-11-28 09:30:00,26.6,26.66,26.59,26.64,27600.0,13.6369,13.6676,13.6317,13.6574,27600.0
2006-11-28 10:00:00,26.65,26.72,26.61,26.72,43100.0,13.6625,13.6984,13.642,13.6984,43100.0
2006-11-28 10:30:00,26.72,26.77,26.63,26.63,24200.0,13.6984,13.724,13.6522,13.6522,24200.0
2006-11-28 11:00:00,26.63,26.65,26.56,26.56,26300.0,13.6522,13.6625,13.6163,13.6163,26300.0
2006-11-28 11:30:00,26.57,26.6,26.56,26.6,12700.0,13.6215,13.6369,13.6163,13.6369,12700.0
2006-11-28 12:00:00,26.59,26.61,26.54,26.59,24500.0,13.6317,13.642,13.6061,13.6317,24500.0
2006-11-28 12:30:00,26.59,26.59,26.53,26.56,10100.0,13.6317,13.6317,13.601,13.6163,10100.0
2006-11-28 13:00:00,26.55,26.63,26.55,26.59,11200.0,13.6112,13.6522,13.6112,13.6317,11200.0
2006-11-28 13:30:00,26.59,26.61,26.55,26.58,17000.0,13.6317,13.642,13.6112,13.6266,17000.0
2006-11-28 14:00:00,26.58,26.6,26.55,26.59,13600.0,13.6266,13.6369,13.6112,13.6317,13600.0
2006-11-28 14:30:00,26.6,26.64,26.59,26.64,26800.0,13.6369,13.6574,13.6317,13.6574,26800.0
2006-11-28 15:00:00,26.65,26.68,26.64,26.67,56200.0,13.6625,13.6779,13.6574,13.6727,56200.0
2006-11-28 15:30:00,26.66,26.67,26.65,26.66,17900.0,13.6676,13.6727,13.6625,13.6676,17900.0
2006-11-29 09:30:00,27.02,27.03,26.95,27.02,115500.0,13.8522,13.8573,13.8163,13.8522,115500.0
2006-11-29 10:00:00,27.02,27.02,26.96,26.98,42700.0,13.8522,13.8522,13.8214,13.8317,42700.0
2006-11-29 10:30:00,26.99,26.99,26.87,26.89,9000.0,13.8368,13.8368,13.7753,13.7855,9000.0
2006-11-29 11:00:00,26.88,26.94,26.88,26.88,24400.0,13.7804,13.8112,13.7804,13.7804,24400.0
2006-11-29 11:30:00,26.89,26.9,26.85,26.88,7900.0,13.7855,13.7906,13.765,13.7804,7900.0
2006-11-29 12:00:00,26.89,26.9,26.86,26.86,9300.0,13.7855,13.7906,13.7701,13.7701,9300.0
2006-11-29 12:30:00,26.87,26.88,26.85,26.86,7400.0,13.7753,13.7804,13.765,13.7701,7400.0
2006-11-29 13:00:00,26.85,26.88,26.8,26.81,19200.0,13.765,13.7804,13.7394,13.7445,19200.0
2006-11-29 13:30:00,26.79,26.83,26.77,26.83,21300.0,13.7343,13.7548,13.724,13.7548,21300.0
2006-11-29 14:00:00,26.83,26.83,26.81,26.82,6400.0,13.7548,13.7548,13.7445,13.7496,6400.0
2006-11-29 14:30:00,26.82,26.89,26.8,26.87,37000.0,13.7496,13.7855,13.7394,13.7753,37000.0
2006-11-29 15:00:00,26.88,26.89,26.84,26.86,27200.0,13.7804,13.7855,13.7599,13.7701,27200.0
2006-11-29 15:30:00,26.86,26.89,26.84,26.88,79200.0,13.7701,13.7855,13.7599,13.7804,79200.0
2006-11-30 09:30:00,26.91,26.94,26.86,26.91,28100.0,13.7958,13.8112,13.7701,13.7958,28100.0
2006-11-30 10:00:00,26.9,26.91,26.85,26.87,15700.0,13.7906,13.7958,13.765,13.7753,15700.0
2006-11-30 10:30:00,26.9,26.94,26.88,26.93,11600.0,13.7906,13.8112,13.7804,13.806,11600.0
2006-11-30 11:00:00,26.92,26.96,26.89,26.9,18800.0,13.8009,13.8214,13.7855,13.7906,18800.0
2006-11-30 11:30:00,26.9,26.91,26.87,26.9,11300.0,13.7906,13.7958,13.7753,13.7906,11300.0
2006-11-30 12:00:00,26.89,26.93,26.88,26.92,10600.0,13.7855,13.806,13.7804,13.8009,10600.0
2006-11-30 12:30:00,26.93,26.95,26.91,26.93,6600.0,13.806,13.8163,13.7958,13.806,6600.0
2006-11-30 13:00:00,26.93,26.95,26.93,26.95,7400.0,13.806,13.8163,13.806,13.8163,7400.0
2006-11-30 13:30:00,26.95,26.96,26.92,26.94,7500.0,13.8163,13.8214,13.8009,13.8112,7500.0
2006-11-30 14:00:00,26.93,26.94,26.88,26.9,29000.0,13.806,13.8112,13.7804,13.7906,29000.0
2006-11-30 14:30:00,26.9,26.94,26.9,26.92,21100.0,13.7906,13.8112,13.7906,13.8009,21100.0
2006-11-30 15:00:00,26.92,26.99,26.91,26.97,28200.0,13.8009,13.8368,13.7958,13.8265,28200.0
2006-11-30 15:30:00,26.97,26.98,26.92,26.96,16600.0,13.8265,13.8317,13.8009,13.8214,16600.0
2006-12-01 09:30:00,26.84,26.92,26.83,26.9,48100.0,13.7599,13.8009,13.7548,13.7906,48100.0
2006-12-01 10:00:00,26.9,26.93,26.8,26.89,27300.0,13.7906,13.806,13.7394,13.7855,27300.0
2006-12-01 10:30:00,26.89,26.9,26.64,26.75,35600.0,13.7855,13.7906,13.6574,13.7137,35600.0
2006-12-01 11:00:00,26.75,26.8,26.73,26.78,44700.0,13.7137,13.7394,13.7035,13.7291,44700.0
2006-12-01 11:30:00,26.78,26.85,26.75,26.85,9400.0,13.7291,13.765,13.7137,13.765,9400.0
2006-12-01 12:00:00,26.84,26.84,26.75,26.76,4800.0,13.7599,13.7599,13.7137,13.7189,4800.0
2006-12-01 12:30:00,26.76,26.77,26.71,26.75,8000.0,13.7189,13.724,13.6932,13.7137,8000.0
2006-12-01 13:00:00,26.73,26.74,26.69,26.7,15000.0,13.7035,13.7086,13.683,13.6881,15000.0
2006-12-01 13:30:00,26.69,26.72,26.69,26.71,8700.0,13.683,13.6984,13.683,13.6932,8700.0
2006-12-01 14:00:00,26.7,26.73,26.68,26.72,19300.0,13.6881,13.7035,13.6779,13.6984,19300.0
2006-12-01 14:30:00,26.72,26.73,26.69,26.72,21900.0,13.6984,13.7035,13.683,13.6984,21900.0
2006-12-01 15:00:00,26.71,26.76,26.71,26.75,26500.0,13.6932,13.7189,13.6932,13.7137,26500.0
2006-12-01 15:30:00,26.75,26.79,26.72,26.79,60200.0,13.7137,13.7343,13.6984,13.7343,60200.0
2006-12-04 09:30:00,26.87,26.89,26.68,26.68,33200.0,13.7753,13.7855,13.6779,13.6779,33200.0
2006-12-04 10:00:00,26.66,26.83,26.64,26.81,66400.0,13.6676,13.7548,13.6574,13.7445,66400.0
2006-12-04 10:30:00,26.81,26.89,26.8,26.87,27700.0,13.7445,13.7855,13.7394,13.7753,27700.0
2006-12-04 11:00:00,26.88,26.96,26.87,26.95,9900.0,13.7804,13.8214,13.7753,13.8163,9900.0
2006-12-04 11:30:00,26.95,26.95,26.9,26.92,5300.0,13.8163,13.8163,13.7906,13.8009,5300.0
2006-12-04 12:00:00,26.92,26.94,26.9,26.92,24900.0,13.8009,13.8112,13.7906,13.8009,24900.0
2006-12-04 12:30:00,26.92,26.96,26.91,26.95,11400.0,13.8009,13.8214,13.7958,13.8163,11400.0
2006-12-04 13:00:00,26.94,26.97,26.92,26.96,13700.0,13.8112,13.8265,13.8009,13.8214,13700.0
2006-12-04 13:30:00,26.97,26.98,26.95,26.97,7000.0,13.8265,13.8317,13.8163,13.8265,7000.0
2006-12-04 14:00:00,26.97,26.99,26.96,26.98,8500.0,13.8265,13.8368,13.8214,13.8317,8500.0
2006-12-04 14:30:00,26.98,26.99,26.94,26.98,14600.0,13.8317,13.8368,13.8112,13.8317,14600.0
2006-12-04 15:00:00,26.99,26.99,26.91,26.92,45200.0,13.8368,13.8368,13.7958,13.8009,45200.0
2006-12-04 15:30:00,26.92,26.95,26.89,26.9,107000.0,13.8009,13.8163,13.7855,13.7906,107000.0
2006-12-05 09:30:00,26.95,26.97,26.91,26.94,46000.0,13.8163,13.8265,13.7958,13.8112,46000.0
2006-12-05 10:00:00,26.95,27.01,26.9,26.94,32500.0,13.8163,13.847,13.7906,13.8112,32500.0
2006-12-05 10:30:00,26.94,26.94,26.91,26.92,16200.0,13.8112,13.8112,13.7958,13.8009,16200.0
2006-12-05 11:00:00,26.92,27.01,26.92,27.0,17200.0,13.8009,13.847,13.8009,13.8419,17200.0
2006-12-05 11:30:00,27.0,27.01,26.96,26.96,10600.0,13.8419,13.847,13.8214,13.8214,10600.0
2006-12-05 12:00:00,26.96,27.01,26.96,27.0,13300.0,13.8214,13.847,13.8214,13.8419,13300.0
2006-12-05 12:30:00,26.99,27.02,26.99,27.01,9300.0,13.8368,13.8522,13.8368,13.847,9300.0
2006-12-05 13:00:00,27.01,27.03,27.0,27.03,21800.0,13.847,13.8573,13.8419,13.8573,21800.0
2006-12-05 13:30:00,27.03,27.04,27.01,27.04,25500.0,13.8573,13.8624,13.847,13.8624,25500.0
2006-12-05 14:00:00,27.03,27.05,27.02,27.05,9700.0,13.8573,13.8675,13.8522,13.8675,9700.0
2006-12-05 14:30:00,27.05,27.06,27.03,27.06,28200.0,13.8675,13.8727,13.8573,13.8727,28200.0
2006-12-05 15:00:00,27.06,27.06,27.02,27.05,47000.0,13.8727,13.8727,13.8522,13.8675,47000.0
2006-12-05 15:30:00,27.05,27.06,27.02,27.03,25500.0,13.8675,13.8727,13.8522,13.8573,25500.0
2006-12-06 09:30:00,26.83,26.84,26.77,26.78,81100.0,13.7548,13.7599,13.724,13.7291,81100.0
2006-12-06 10:00:00,26.76,26.82,26.75,26.79,27200.0,13.7189,13.7496,13.7137,13.7343,27200.0
2006-12-06 10:30:00,26.8,26.84,26.79,26.84,12500.0,13.7394,13.7599,13.7343,13.7599,12500.0
2006-12-06 11:00:00,26.84,26.88,26.84,26.86,10700.0,13.7599,13.7804,13.7599,13.7701,10700.0
2006-12-06 11:30:00,26.87,26.87,26.83,26.85,7900.0,13.7753,13.7753,13.7548,13.765,7900.0
2006-12-06 12:00:00,26.86,26.86,26.84,26.84,5600.0,13.7701,13.7701,13.7599,13.7599,5600.0
2006-12-06 12:30:00,26.85,26.86,26.84,26.84,20500.0,13.765,13.7701,13.7599,13.7599,20500.0
2006-12-06 13:00:00,26.84,26.86,26.83,26.85,6900.0,13.7599,13.7701,13.7548,13.765,6900.0
2006-12-06 13:30:00,26.83,26.85,26.82,26.83,10000.0,13.7548,13.765,13.7496,13.7548,10000.0
2006-12-06 14:00:00,26.83,26.84,26.82,26.83,15100.0,13.7548,13.7599,13.7496,13.7548,15100.0
2006-12-06 14:30:00,26.82,26.83,26.79,26.81,17700.0,13.7496,13.7548,13.7343,13.7445,17700.0
2006-12-06 15:00:00,26.81,26.82,26.8,26.8,23700.0,13.7445,13.7496,13.7394,13.7394,23700.0
2006-12-06 15:30:00,26.8,26.83,26.8,26.82,27200.0,13.7394,13.7548,13.7394,13.7496,27200.0
2006-12-07 09:30:00,27.05,27.15,27.04,27.15,27800.0,13.8675,13.9188,13.8624,13.9188,27800.0
2006-12-07 10:00:00,27.15,27.15,27.05,27.05,12000.0,13.9188,13.9188,13.8675,13.8675,12000.0
2006-12-07 10:30:00,27.03,27.03,26.96,26.99,16500.0,13.8573,13.8573,13.8214,13.8368,16500.0
2006-12-07 11:00:00,27.0,27.03,26.96,26.97,29700.0,13.8419,13.8573,13.8214,13.8265,29700.0
2006-12-07 11:30:00,26.96,27.0,26.96,27.0,7200.0,13.8214,13.8419,13.8214,13.8419,7200.0
2006-12-07 12:00:00,26.99,27.0,26.96,27.0,6400.0,13.8368,13.8419,13.8214,13.8419,6400.0
2006-12-07 12:30:00,27.0,27.01,26.98,27.0,3500.0,13.8419,13.847,13.8317,13.8419,3500.0
2006-12-07 13:00:00,27.0,27.04,26.99,27.04,7900.0,13.8419,13.8624,13.8368,13.8624,7900.0
2006-12-07 13:30:00,27.03,27.04,27.01,27.01,10200.0,13.8573,13.8624,13.847,13.847,10200.0
2006-12-07 14:00:00,27.0,27.01,26.95,26.96,7800.0,13.8419,13.847,13.8163,13.8214,7800.0
2006-12-07 14:30:00,26.96,26.99,26.91,26.93,22300.0,13.8214,13.8368,13.7958,13.806,22300.0
2006-12-07 15:00:00,26.94,26.97,26.91,26.97,16300.0,13.8112,13.8265,13.7958,13.8265,16300.0
2006-12-07 15:30:00,26.95,26.98,26.94,26.96,40300.0,13.8163,13.8317,13.8112,13.8214,40300.0
2006-12-08 09:30:00,26.8,26.87,26.77,26.77,23400.0,13.7394,13.7753,13.724,13.724,23400.0
2006-12-08 10:00:00,26.75,26.79,26.72,26.75,21000.0,13.7137,13.7343,13.6984,13.7137,21000.0
2006-12-08 10:30:00,26.76,26.88,26.76,26.87,13800.0,13.7189,13.7804,13.7189,13.7753,13800.0
2006-12-08 11:00:00,26.87,26.98,26.86,26.93,28800.0,13.7753,13.8317,13.7701,13.806,28800.0
2006-12-08 11:30:00,26.93,26.94,26.84,26.84,9300.0,13.806,13.8112,13.7599,13.7599,9300.0
2006-12-08 12:00:00,26.83,26.86,26.82,26.85,11800.0,13.7548,13.7701,13.7496,13.765,11800.0
2006-12-08 12:30:00,26.85,26.86,26.82,26.85,10500.0,13.765,13.7701,13.7496,13.765,10500.0
2006-12-08 13:00:00,26.84,26.85,26.81,26.81,15000.0,13.7599,13.765,13.7445,13.7445,15000.0
2006-12-08 13:30:00,26.8,26.82,26.78,26.79,13000.0,13.7394,13.7496,13.7291,13.7343,13000.0
2006-12-08 14:00:00,26.8,26.82,26.78,26.8,9300.0,13.7394,13.7496,13.7291,13.7394,9300.0
2006-12-08 14:30:00,26.81,26.82,26.8,26.82,12400.0,13.7445,13.7496,13.7394,13.7496,12400.0
2006-12-08 15:00:00,26.82,26.84,26.79,26.84,32100.0,13.7496,13.7599,13.7343,13.7599,32100.0
2006-12-08 15:30:00,26.84,26.85,26.81,26.81,26400.0,13.7599,13.765,13.7445,13.7445,26400.0
2006-12-11 09:30:00,26.9,26.93,26.86,26.93,31100.0,13.7906,13.806,13.7701,13.806,31100.0
2006-12-11 10:00:00,26.93,26.98,26.92,26.96,19900.0,13.806,13.8317,13.8009,13.8214,19900.0
2006-12-11 10:30:00,26.96,26.97,26.94,26.94,19500.0,13.8214,13.8265,13.8112,13.8112,19500.0
2006-12-11 11:00:00,26.95,26.97,26.89,26.92,22700.0,13.8163,13.8265,13.7855,13.8009,22700.0
2006-12-11 11:30:00,26.92,26.93,26.89,26.92,6700.0,13.8009,13.806,13.7855,13.8009,6700.0
2006-12-11 12:00:00,26.93,26.93,26.91,26.92,4700.0,13.806,13.806,13.7958,13.8009,4700.0
2006-12-11 12:30:00,26.92,26.94,26.9,26.93,12200.0,13.8009,13.8112,13.7906,13.806,12200.0
2006-12-11 13:00:00,26.94,27.0,26.92,26.94,29200.0,13.8112,13.8419,13.8009,13.8112,29200.0
2006-12-11 13:30:00,26.94,26.94,26.92,26.93,7800.0,13.8112,13.8112,13.8009,13.806,7800.0
2006-12-11 14:00:00,26.93,26.93,26.91,26.93,6000.0,13.806,13.806,13.7958,13.806,6000.0
2006-12-11 14:30:00,26.91,26.94,26.91,26.93,8100.0,13.7958,13.8112,13.7958,13.806,8100.0
2006-12-11 15:00:00,26.93,26.96,26.92,26.94,18600.0,13.806,13.8214,13.8009,13.8112,18600.0
2006-12-11 15:30:00,26.94,26.95,26.93,26.94,35500.0,13.8112,13.8163,13.806,13.8112,35500.0
2006-12-12 09:30:00,27.08,27.15,27.08,27.11,20900.0,13.8829,13.9188,13.8829,13.8983,20900.0
2006-12-12 10:00:00,27.11,27.19,27.11,27.19,25100.0,13.8983,13.9393,13.8983,13.9393,25100.0
2006-12-12 10:30:00,27.19,27.21,27.15,27.16,18700.0,13.9393,13.9496,13.9188,13.9239,18700.0
2006-12-12 11:00:00,27.14,27.27,27.14,27.26,32200.0,13.9137,13.9803,13.9137,13.9752,32200.0
2006-12-12 11:30:00,27.25,27.25,27.19,27.22,6400.0,13.9701,13.9701,13.9393,13.9547,6400.0
2006-12-12 12:00:00,27.22,27.23,27.16,27.17,14900.0,13.9547,13.9598,13.9239,13.9291,14900.0
2006-12-12 12:30:00,27.16,27.18,27.14,27.16,9300.0,13.9239,13.9342,13.9137,13.9239,9300.0
2006-12-12 13:00:00,27.16,27.16,27.13,27.14,7800.0,13.9239,13.9239,13.9086,13.9137,7800.0
2006-12-12 13:30:00,27.14,27.16,27.12,27.15,7700.0,13.9137,13.9239,13.9034,13.9188,7700.0
2006-12-12 14:00:00,27.15,27.24,27.11,27.22,18900.0,13.9188,13.965,13.8983,13.9547,18900.0
2006-12-12 14:30:00,27.21,27.26,27.19,27.22,35300.0,13.9496,13.9752,13.9393,13.9547,35300.0
2006-12-12 15:00:00,27.21,27.24,27.21,27.22,45700.0,13.9496,13.965,13.9496,13.9547,45700.0
2006-12-12 15:30:00,27.22,27.23,27.21,27.22,18100.0,13.9547,13.9598,13.9496,13.9547,18100.0
2006-12-13 09:30:00,27.4,27.43,27.38,27.43,31200.0,14.047,14.0624,14.0367,14.0624,31200.0
2006-12-13 10:00:00,27.41,27.46,27.34,27.4,38700.0,14.0521,14.0777,14.0162,14.047,38700.0
2006-12-13 10:30:00,27.4,27.48,27.34,27.47,42300.0,14.047,14.088,14.0162,14.0829,42300.0
2006-12-13 11:00:00,27.48,27.5,27.45,27.48,30100.0,14.088,14.0982,14.0726,14.088,30100.0
2006-12-13 11:30:00,27.45,27.49,27.44,27.44,25700.0,14.0726,14.0931,14.0675,14.0675,25700.0
2006-12-13 12:00:00,27.44,27.46,27.39,27.4,55600.0,14.0675,14.0777,14.0419,14.047,55600.0
2006-12-13 12:30:00,27.39,27.41,27.37,27.39,12300.0,14.0419,14.0521,14.0316,14.0419,12300.0
2006-12-13 13:00:00,27.39,27.41,27.37,27.41,47000.0,14.0419,14.0521,14.0316,14.0521,47000.0
2006-12-13 13:30:00,27.4,27.41,27.4,27.41,13300.0,14.047,14.0521,14.047,14.0521,13300.0
2006-12-13 14:00:00,27.41,27.44,27.4,27.43,20200.0,14.0521,14.0675,14.047,14.0624,20200.0
2006-12-13 14:30:00,27.43,27.44,27.42,27.43,24600.0,14.0624,14.0675,14.0572,14.0624,24600.0
2006-12-13 15:00:00,27.42,27.45,27.42,27.42,32200.0,14.0572,14.0726,14.0572,14.0572,32200.0
2006-12-13 15:30:00,27.43,27.47,27.42,27.46,42100.0,14.0624,14.0829,14.0572,14.0777,42100.0
2006-12-14 09:30:00,27.51,27.59,27.47,27.59,64700.0,14.1034,14.1444,14.0829,14.1444,64700.0
2006-12-14 10:00:00,27.55,27.59,27.5,27.5,31500.0,14.1239,14.1444,14.0982,14.0982,31500.0
2006-12-14 10:30:00,27.49,27.55,27.48,27.55,27200.0,14.0931,14.1239,14.088,14.1239,27200.0
2006-12-14 11:00:00,27.56,27.59,27.51,27.51,21300.0,14.129,14.1444,14.1034,14.1034,21300.0
2006-12-14 11:30:00,27.52,27.52,27.42,27.48,54700.0,14.1085,14.1085,14.0572,14.088,54700.0
2006-12-14 12:00:00,27.49,27.51,27.49,27.5,17200.0,14.0931,14.1034,14.0931,14.0982,17200.0
2006-12-14 12:30:00,27.5,27.55,27.5,27.52,18400.0,14.0982,14.1239,14.0982,14.1085,18400.0
2006-12-14 13:00:00,27.51,27.52,27.49,27.5,5600.0,14.1034,14.1085,14.0931,14.0982,5600.0
2006-12-14 13:30:00,27.5,27.53,27.47,27.48,13000.0,14.0982,14.1136,14.0829,14.088,13000.0
2006-12-14 14:00:00,27.49,27.49,27.48,27.49,19300.0,14.0931,14.0931,14.088,14.0931,19300.0
2006-12-14 14:30:00,27.49,27.51,27.48,27.5,11300.0,14.0931,14.1034,14.088,14.0982,11300.0
2006-12-14 15:00:00,27.5,27.52,27.49,27.5,25500.0,14.0982,14.1085,14.0931,14.0982,25500.0
2006-12-14 15:30:00,27.51,27.53,27.49,27.51,40900.0,14.1034,14.1136,14.0931,14.1034,40900.0
2006-12-15 09:30:00,27.53,27.55,27.49,27.55,25000.0,14.1136,14.1239,14.0931,14.1239,25000.0
2006-12-15 10:00:00,27.52,27.52,27.42,27.44,21300.0,14.1085,14.1085,14.0572,14.0675,21300.0
2006-12-15 10:30:00,27.46,27.56,27.43,27.55,45300.0,14.0777,14.129,14.0624,14.1239,45300.0
2006-12-15 11:00:00,27.53,27.54,27.49,27.54,31100.0,14.1136,14.1188,14.0931,14.1188,31100.0
2006-12-15 11:30:00,27.54,27.54,27.48,27.49,9600.0,14.1188,14.1188,14.088,14.0931,9600.0
2006-12-15 12:00:00,27.5,27.5,27.41,27.41,15700.0,14.0982,14.0982,14.0521,14.0521,15700.0
2006-12-15 12:30:00,27.39,27.48,27.39,27.48,19100.0,14.0419,14.088,14.0419,14.088,19100.0
2006-12-15 13:00:00,27.47,27.48,27.41,27.42,8900.0,14.0829,14.088,14.0521,14.0572,8900.0
2006-12-15 13:30:00,27.41,27.43,27.38,27.39,29500.0,14.0521,14.0624,14.0367,14.0419,29500.0
2006-12-15 14:00:00,27.39,27.41,27.38,27.4,6600.0,14.0419,14.0521,14.0367,14.047,6600.0
2006-12-15 14:30:00,27.4,27.43,27.4,27.41,16200.0,14.047,14.0624,14.047,14.0521,16200.0
2006-12-15 15:00:00,27.41,27.47,27.4,27.44,42900.0,14.0521,14.0829,14.047,14.0675,42900.0
2006-12-15 15:30:00,27.44,27.45,27.38,27.44,28900.0,14.0675,14.0726,14.0367,14.0675,28900.0
2006-12-18 09:30:00,27.56,27.65,27.56,27.61,65100.0,14.129,14.1751,14.129,14.1546,65100.0
2006-12-18 10:00:00,27.6,27.61,27.5,27.51,7200.0,14.1495,14.1546,14.0982,14.1034,7200.0
2006-12-18 10:30:00,27.52,27.52,27.45,27.46,18700.0,14.1085,14.1085,14.0726,14.0777,18700.0
2006-12-18 11:00:00,27.47,27.47,27.44,27.46,10000.0,14.0829,14.0829,14.0675,14.0777,10000.0
2006-12-18 11:30:00,27.46,27.49,27.41,27.43,21500.0,14.0777,14.0931,14.0521,14.0624,21500.0
2006-12-18 12:00:00,27.42,27.43,27.4,27.42,4800.0,14.0572,14.0624,14.047,14.0572,4800.0
2006-12-18 12:30:00,27.43,27.47,27.4,27.41,16400.0,14.0624,14.0829,14.047,14.0521,16400.0
2006-12-18 13:00:00,27.4,27.45,27.4,27.43,9200.0,14.047,14.0726,14.047,14.0624,9200.0
2006-12-18 13:30:00,27.43,27.45,27.42,27.45,9100.0,14.0624,14.0726,14.0572,14.0726,9100.0
2006-12-18 14:00:00,27.43,27.45,27.41,27.42,9800.0,14.0624,14.0726,14.0521,14.0572,9800.0
2006-12-18 14:30:00,27.43,27.43,27.4,27.41,7500.0,14.0624,14.0624,14.047,14.0521,7500.0
2006-12-18 15:00:00,27.41,27.43,27.37,27.41,44000.0,14.0521,14.0624,14.0316,14.0521,44000.0
2006-12-18 15:30:00,27.4,27.43,27.4,27.42,14900.0,14.047,14.0624,14.047,14.0572,14900.0
2006-12-19 09:30:00,27.71,27.77,27.68,27.77,41700.0,14.2059,14.2367,14.1905,14.2367,41700.0
2006-12-19 10:00:00,27.76,27.78,27.7,27.77,24500.0,14.2315,14.2418,14.2008,14.2367,24500.0
2006-12-19 10:30:00,27.77,27.82,27.75,27.82,49000.0,14.2367,14.2623,14.2264,14.2623,49000.0
2006-12-19 11:00:00,27.81,27.84,27.73,27.73,59600.0,14.2572,14.2726,14.2162,14.2162,59600.0
2006-12-19 11:30:00,27.73,27.78,27.71,27.72,30900.0,14.2162,14.2418,14.2059,14.211,30900.0
2006-12-19 12:00:00,27.72,27.75,27.72,27.74,14300.0,14.211,14.2264,14.211,14.2213,14300.0
2006-12-19 12:30:00,27.75,27.76,27.71,27.72,18600.0,14.2264,14.2315,14.2059,14.211,18600.0
2006-12-19 13:00:00,27.72,27.73,27.71,27.72,35300.0,14.211,14.2162,14.2059,14.211,35300.0
2006-12-19 13:30:00,27.73,27.77,27.73,27.76,44000.0,14.2162,14.2367,14.2162,14.2315,44000.0
2006-12-19 14:00:00,27.77,27.8,27.71,27.77,45400.0,14.2367,14.252,14.2059,14.2367,45400.0
2006-12-19 14:30:00,27.78,27.78,27.75,27.76,43600.0,14.2418,14.2418,14.2264,14.2315,43600.0
2006-12-19 15:00:00,27.77,27.83,27.74,27.8,45900.0,14.2367,14.2674,14.2213,14.252,45900.0
2006-12-19 15:30:00,27.8,27.83,27.76,27.82,78500.0,14.252,14.2674,14.2315,14.2623,78500.0
2006-12-20 09:30:00,27.96,27.98,27.94,27.96,36000.0,14.3341,14.3443,14.3238,14.3341,36000.0
2006-12-20 10:00:00,27.96,28.02,27.88,28.0,28200.0,14.3341,14.3648,14.2931,14.3546,28200.0
2006-12-20 10:30:00,27.99,27.99,27.86,27.89,58700.0,14.3495,14.3495,14.2828,14.2982,58700.0
2006-12-20 11:00:00,27.9,27.9,27.8,27.8,38100.0,14.3033,14.3033,14.252,14.252,38100.0
2006-12-20 11:30:00,27.81,27.82,27.7,27.75,54500.0,14.2572,14.2623,14.2008,14.2264,54500.0
2006-12-20 12:00:00,27.73,27.74,27.68,27.68,58200.0,14.2162,14.2213,14.1905,14.1905,58200.0
2006-12-20 12:30:00,27.68,27.7,27.66,27.69,54200.0,14.1905,14.2008,14.1803,14.1957,54200.0
2006-12-20 13:00:00,27.68,27.71,27.65,27.68,56600.0,14.1905,14.2059,14.1751,14.1905,56600.0
2006-12-20 13:30:00,27.67,27.67,27.64,27.67,25200.0,14.1854,14.1854,14.17,14.1854,25200.0
2006-12-20 14:00:00,27.67,27.71,27.66,27.71,57500.0,14.1854,14.2059,14.1803,14.2059,57500.0
2006-12-20 14:30:00,27.7,27.71,27.68,27.69,10700.0,14.2008,14.2059,14.1905,14.1957,10700.0
2006-12-20 15:00:00,27.7,27.73,27.67,27.71,19800.0,14.2008,14.2162,14.1854,14.2059,19800.0
2006-12-20 15:30:00,27.71,27.71,27.64,27.71,90500.0,14.2059,14.2059,14.17,14.2059,90500.0
2006-12-21 09:30:00,27.59,27.65,27.58,27.61,42100.0,14.1444,14.1751,14.1393,14.1546,42100.0
2006-12-21 10:00:00,27.62,27.69,27.62,27.66,34900.0,14.1598,14.1957,14.1598,14.1803,34900.0
2006-12-21 10:30:00,27.65,27.71,27.61,27.71,16300.0,14.1751,14.2059,14.1546,14.2059,16300.0
2006-12-21 11:00:00,27.69,27.74,27.66,27.68,24700.0,14.1957,14.2213,14.1803,14.1905,24700.0
2006-12-21 11:30:00,27.66,27.7,27.65,27.7,9100.0,14.1803,14.2008,14.1751,14.2008,9100.0
2006-12-21 12:00:00,27.7,27.7,27.55,27.66,30300.0,14.2008,14.2008,14.1239,14.1803,30300.0
2006-12-21 12:30:00,27.65,27.65,27.55,27.58,14500.0,14.1751,14.1751,14.1239,14.1393,14500.0
2006-12-21 13:00:00,27.57,27.58,27.55,27.57,39800.0,14.1341,14.1393,14.1239,14.1341,39800.0
2006-12-21 13:30:00,27.57,27.59,27.54,27.56,31200.0,14.1341,14.1444,14.1188,14.129,31200.0
2006-12-21 14:00:00,27.56,27.56,27.52,27.54,35500.0,14.129,14.129,14.1085,14.1188,35500.0
2006-12-21 14:30:00,27.54,27.54,27.47,27.51,49700.0,14.1188,14.1188,14.0829,14.1034,49700.0
2006-12-21 15:00:00,27.51,27.56,27.5,27.51,40200.0,14.1034,14.129,14.0982,14.1034,40200.0
2006-12-21 15:30:00,27.52,27.59,27.52,27.54,67600.0,14.1085,14.1444,14.1085,14.1188,67600.0
2006-12-22 09:30:00,27.76,27.86,27.7,27.7,36300.0,14.2315,14.2828,14.2008,14.2008,36300.0
2006-12-22 10:00:00,27.71,27.74,27.67,27.72,19400.0,14.2059,14.2213,14.1854,14.211,19400.0
2006-12-22 10:30:00,27.71,27.72,27.62,27.62,12600.0,14.2059,14.211,14.1598,14.1598,12600.0
2006-12-22 11:00:00,27.62,27.64,27.51,27.53,17700.0,14.1598,14.17,14.1034,14.1136,17700.0
2006-12-22 11:30:00,27.52,27.52,27.46,27.47,8400.0,14.1085,14.1085,14.0777,14.0829,8400.0
2006-12-22 12:00:00,27.47,27.49,27.44,27.44,12600.0,14.0829,14.0931,14.0675,14.0675,12600.0
2006-12-22 12:30:00,27.46,27.48,27.41,27.45,23300.0,14.0777,14.088,14.0521,14.0726,23300.0
2006-12-22 13:00:00,27.45,27.48,27.45,27.46,12900.0,14.0726,14.088,14.0726,14.0777,12900.0
2006-12-22 13:30:00,27.46,27.5,27.46,27.5,6200.0,14.0777,14.0982,14.0777,14.0982,6200.0
2006-12-22 14:00:00,27.5,27.56,27.49,27.5,32000.0,14.0982,14.129,14.0931,14.0982,32000.0
2006-12-22 14:30:00,27.51,27.53,27.49,27.5,14900.0,14.1034,14.1136,14.0931,14.0982,14900.0
2006-12-22 15:00:00,27.5,27.53,27.48,27.51,16400.0,14.0982,14.1136,14.088,14.1034,16400.0
2006-12-22 15:30:00,27.53,27.55,27.51,27.52,18800.0,14.1136,14.1239,14.1034,14.1085,18800.0
2006-12-26 09:30:00,27.45,27.67,27.45,27.63,12200.0,14.0726,14.1854,14.0726,14.1649,12200.0
2006-12-26 10:00:00,27.67,27.68,27.61,27.62,7000.0,14.1854,14.1905,14.1546,14.1598,7000.0
2006-12-26 10:30:00,27.62,27.63,27.58,27.59,10200.0,14.1598,14.1649,14.1393,14.1444,10200.0
2006-12-26 11:00:00,27.57,27.59,27.55,27.56,4300.0,14.1341,14.1444,14.1239,14.129,4300.0
2006-12-26 11:30:00,27.56,27.61,27.56,27.58,9600.0,14.129,14.1546,14.129,14.1393,9600.0
2006-12-26 12:00:00,27.59,27.61,27.58,27.59,3800.0,14.1444,14.1546,14.1393,14.1444,3800.0
2006-12-26 12:30:00,27.59,27.61,27.58,27.59,5800.0,14.1444,14.1546,14.1393,14.1444,5800.0
2006-12-26 13:00:00,27.58,27.59,27.56,27.58,6100.0,14.1393,14.1444,14.129,14.1393,6100.0
2006-12-26 13:30:00,27.56,27.59,27.55,27.59,12100.0,14.129,14.1444,14.1239,14.1444,12100.0
2006-12-26 14:00:00,27.58,27.63,27.58,27.61,8300.0,14.1393,14.1649,14.1393,14.1546,8300.0
2006-12-26 14:30:00,27.61,27.63,27.58,27.58,5400.0,14.1546,14.1649,14.1393,14.1393,5400.0
2006-12-26 15:00:00,27.59,27.63,27.59,27.59,17500.0,14.1444,14.1649,14.1444,14.1444,17500.0
2006-12-26 15:30:00,27.59,27.63,27.59,27.61,11500.0,14.1444,14.1649,14.1444,14.1546,11500.0
2006-12-27 09:30:00,27.71,27.78,27.71,27.76,39200.0,14.2059,14.2418,14.2059,14.2315,39200.0
2006-12-27 10:00:00,27.75,27.81,27.74,27.81,26500.0,14.2264,14.2572,14.2213,14.2572,26500.0
2006-12-27 10:30:00,27.81,27.9,27.8,27.85,28900.0,14.2572,14.3033,14.252,14.2777,28900.0
2006-12-27 11:00:00,27.83,27.94,27.83,27.94,31300.0,14.2674,14.3238,14.2674,14.3238,31300.0
2006-12-27 11:30:00,27.93,27.98,27.91,27.91,16900.0,14.3187,14.3443,14.3084,14.3084,16900.0
2006-12-27 12:00:00,27.92,27.94,27.88,27.9,49800.0,14.3136,14.3238,14.2931,14.3033,49800.0
2006-12-27 12:30:00,27.89,27.9,27.87,27.88,5800.0,14.2982,14.3033,14.2879,14.2931,5800.0
2006-12-27 13:00:00,27.88,27.89,27.88,27.89,3000.0,14.2931,14.2982,14.2931,14.2982,3000.0
2006-12-27 13:30:00,27.88,27.9,27.88,27.89,12800.0,14.2931,14.3033,14.2931,14.2982,12800.0
2006-12-27 14:00:00,27.88,27.93,27.88,27.92,12800.0,14.2931,14.3187,14.2931,14.3136,12800.0
2006-12-27 14:30:00,27.91,27.93,27.91,27.91,8300.0,14.3084,14.3187,14.3084,14.3084,8300.0
2006-12-27 15:00:00,27.92,27.94,27.9,27.92,42100.0,14.3136,14.3238,14.3033,14.3136,42100.0
2006-12-27 15:30:00,27.94,27.94,27.93,27.93,36400.0,14.3238,14.3238,14.3187,14.3187,36400.0
2006-12-28 09:30:00,28.08,28.1,28.02,28.02,35200.0,14.3956,14.4058,14.3648,14.3648,35200.0
2006-12-28 10:00:00,28.03,28.06,27.97,28.01,38900.0,14.37,14.3853,14.3392,14.3597,38900.0
2006-12-28 10:30:00,28.0,28.02,27.93,27.93,8600.0,14.3546,14.3648,14.3187,14.3187,8600.0
2006-12-28 11:00:00,27.92,27.95,27.89,27.91,9500.0,14.3136,14.3289,14.2982,14.3084,9500.0
2006-12-28 11:30:00,27.9,27.96,27.89,27.96,11800.0,14.3033,14.3341,14.2982,14.3341,11800.0
2006-12-28 12:00:00,27.95,28.0,27.94,27.99,11200.0,14.3289,14.3546,14.3238,14.3495,11200.0
2006-12-28 12:30:00,27.99,28.04,27.97,28.03,22500.0,14.3495,14.3751,14.3392,14.37,22500.0
2006-12-28 13:00:00,28.03,28.03,28.0,28.0,4400.0,14.37,14.37,14.3546,14.3546,4400.0
2006-12-28 13:30:00,28.01,28.04,28.01,28.01,7600.0,14.3597,14.3751,14.3597,14.3597,7600.0
2006-12-28 14:00:00,28.01,28.06,28.01,28.05,23300.0,14.3597,14.3853,14.3597,14.3802,23300.0
2006-12-28 14:30:00,28.05,28.07,28.02,28.06,21300.0,14.3802,14.3905,14.3648,14.3853,21300.0
2006-12-28 15:00:00,28.06,28.07,28.0,28.01,16900.0,14.3853,14.3905,14.3546,14.3597,16900.0
2006-12-28 15:30:00,28.0,28.0,27.96,27.96,9300.0,14.3546,14.3546,14.3341,14.3341,9300.0
2006-12-29 09:30:00,27.85,28.0,27.85,27.99,35900.0,14.2777,14.3546,14.2777,14.3495,35900.0
2006-12-29 10:00:00,27.99,28.0,27.9,27.92,1700.0,14.3495,14.3546,14.3033,14.3136,1700.0
2006-12-29 10:30:00,27.92,27.92,27.86,27.88,13400.0,14.3136,14.3136,14.2828,14.2931,13400.0
2006-12-29 11:00:00,27.89,27.89,27.85,27.86,7100.0,14.2982,14.2982,14.2777,14.2828,7100.0
2006-12-29 11:30:00,27.85,27.87,27.85,27.87,3600.0,14.2777,14.2879,14.2777,14.2879,3600.0
2006-12-29 12:00:00,27.86,27.87,27.85,27.85,2300.0,14.2828,14.2879,14.2777,14.2777,2300.0
2006-12-29 12:30:00,27.85,27.86,27.81,27.81,22400.0,14.2777,14.2828,14.2572,14.2572,22400.0
2006-12-29 13:00:00,27.82,27.84,27.82,27.84,4400.0,14.2623,14.2726,14.2623,14.2726,4400.0
2006-12-29 13:30:00,27.84,27.87,27.83,27.87,7200.0,14.2726,14.2879,14.2674,14.2879,7200.0
2006-12-29 14:00:00,27.87,27.9,27.85,27.89,10800.0,14.2879,14.3033,14.2777,14.2982,10800.0
2006-12-29 14:30:00,27.88,27.88,27.8,27.85,21400.0,14.2931,14.2931,14.252,14.2777,21400.0
2006-12-29 15:00:00,27.86,27.91,27.82,27.82,32600.0,14.2828,14.3084,14.2623,14.2623,32600.0
2006-12-29 15:30:00,27.82,27.86,27.82,27.82,18300.0,14.2623,14.2828,14.2623,14.2623,18300.0
2007-01-03 09:30:00,28.16,28.27,28.16,28.2,99300.0,14.4366,14.493,14.4366,14.4571,99300.0
2007-01-03 10:00:00,28.19,28.27,28.14,28.18,41000.0,14.452,14.493,14.4264,14.4469,41000.0
2007-01-03 10:30:00,28.2,28.24,28.2,28.22,20400.0,14.4571,14.4776,14.4571,14.4674,20400.0
2007-01-03 11:00:00,28.22,28.24,28.19,28.21,67500.0,14.4674,14.4776,14.452,14.4622,67500.0
2007-01-03 11:30:00,28.19,28.21,28.13,28.19,53000.0,14.452,14.4622,14.4212,14.452,53000.0
2007-01-03 12:00:00,28.18,28.19,28.09,28.11,31500.0,14.4469,14.452,14.4007,14.411,31500.0
2007-01-03 12:30:00,28.14,28.16,28.11,28.13,58000.0,14.4264,14.4366,14.411,14.4212,58000.0
2007-01-03 13:00:00,28.13,28.16,28.08,28.1,18100.0,14.4212,14.4366,14.3956,14.4058,18100.0
2007-01-03 13:30:00,28.09,28.13,28.09,28.11,14400.0,14.4007,14.4212,14.4007,14.411,14400.0
2007-01-03 14:00:00,28.1,28.11,28.04,28.08,33300.0,14.4058,14.411,14.3751,14.3956,33300.0
2007-01-03 14:30:00,28.07,28.09,27.99,27.99,19500.0,14.3905,14.4007,14.3495,14.3495,19500.0
2007-01-03 15:00:00,27.99,28.05,27.97,28.03,27600.0,14.3495,14.3802,14.3392,14.37,27600.0
2007-01-03 15:30:00,28.03,28.09,28.0,28.07,53100.0,14.37,14.4007,14.3546,14.3905,53100.0
2007-01-04 09:30:00,27.87,27.96,27.87,27.93,45700.0,14.2879,14.3341,14.2879,14.3187,45700.0
2007-01-04 10:00:00,27.94,27.97,27.85,27.93,29500.0,14.3238,14.3392,14.2777,14.3187,29500.0
2007-01-04 10:30:00,27.94,27.97,27.91,27.96,17800.0,14.3238,14.3392,14.3084,14.3341,17800.0
2007-01-04 11:00:00,27.97,28.0,27.94,27.96,29100.0,14.3392,14.3546,14.3238,14.3341,29100.0
2007-01-04 11:30:00,27.93,27.96,27.91,27.91,23500.0,14.3187,14.3341,14.3084,14.3084,23500.0
2007-01-04 12:00:00,27.91,27.92,27.88,27.88,37100.0,14.3084,14.3136,14.2931,14.2931,37100.0
2007-01-04 12:30:00,27.87,27.92,27.87,27.91,13600.0,14.2879,14.3136,14.2879,14.3084,13600.0
2007-01-04 13:00:00,27.91,27.92,27.88,27.88,8100.0,14.3084,14.3136,14.2931,14.2931,8100.0
2007-01-04 13:30:00,27.88,27.89,27.85,27.86,25000.0,14.2931,14.2982,14.2777,14.2828,25000.0
2007-01-04 14:00:00,27.87,27.87,27.85,27.86,12500.0,14.2879,14.2879,14.2777,14.2828,12500.0
2007-01-04 14:30:00,27.87,27.94,27.87,27.94,15100.0,14.2879,14.3238,14.2879,14.3238,15100.0
2007-01-04 15:00:00,27.93,27.95,27.91,27.92,21500.0,14.3187,14.3289,14.3084,14.3136,21500.0
2007-01-04 15:30:00,27.91,27.96,27.91,27.91,81600.0,14.3084,14.3341,14.3084,14.3084,81600.0
2007-01-05 09:30:00,27.58,27.61,27.55,27.58,61000.0,14.1393,14.1546,14.1239,14.1393,61000.0
2007-01-05 10:00:00,27.59,27.62,27.56,27.58,30100.0,14.1444,14.1598,14.129,14.1393,30100.0
2007-01-05 10:30:00,27.58,27.6,27.52,27.52,5900.0,14.1393,14.1495,14.1085,14.1085,5900.0
2007-01-05 11:00:00,27.53,27.54,27.39,27.46,26600.0,14.1136,14.1188,14.0419,14.0777,26600.0
2007-01-05 11:30:00,27.43,27.51,27.41,27.51,17500.0,14.0624,14.1034,14.0521,14.1034,17500.0
2007-01-05 12:00:00,27.51,27.55,27.51,27.51,12400.0,14.1034,14.1239,14.1034,14.1034,12400.0
2007-01-05 12:30:00,27.53,27.54,27.45,27.46,41200.0,14.1136,14.1188,14.0726,14.0777,41200.0
2007-01-05 13:00:00,27.45,27.48,27.4,27.48,16800.0,14.0726,14.088,14.047,14.088,16800.0
2007-01-05 13:30:00,27.48,27.52,27.47,27.51,13900.0,14.088,14.1085,14.0829,14.1034,13900.0
2007-01-05 14:00:00,27.52,27.52,27.48,27.5,7800.0,14.1085,14.1085,14.088,14.0982,7800.0
2007-01-05 14:30:00,27.5,27.52,27.48,27.5,21800.0,14.0982,14.1085,14.088,14.0982,21800.0
2007-01-05 15:00:00,27.51,27.53,27.45,27.52,40200.0,14.1034,14.1136,14.0726,14.1085,40200.0
2007-01-05 15:30:00,27.51,27.52,27.48,27.48,17200.0,14.1034,14.1085,14.088,14.088,17200.0
2007-01-08 09:30:00,27.35,27.39,27.31,27.34,66800.0,14.0213,14.0419,14.0008,14.0162,66800.0
2007-01-08 10:00:00,27.34,27.39,27.26,27.28,32600.0,14.0162,14.0419,13.9752,13.9855,32600.0
2007-01-08 10:30:00,27.26,27.32,27.24,27.25,30000.0,13.9752,14.006,13.965,13.9701,30000.0
2007-01-08 11:00:00,27.24,27.31,27.16,27.16,30400.0,13.965,14.0008,13.9239,13.9239,30400.0
2007-01-08 11:30:00,27.16,27.25,27.15,27.24,29600.0,13.9239,13.9701,13.9188,13.965,29600.0
2007-01-08 12:00:00,27.24,27.24,27.19,27.21,8000.0,13.965,13.965,13.9393,13.9496,8000.0
2007-01-08 12:30:00,27.21,27.22,27.18,27.2,6100.0,13.9496,13.9547,13.9342,13.9444,6100.0
2007-01-08 13:00:00,27.19,27.21,27.19,27.21,5200.0,13.9393,13.9496,13.9393,13.9496,5200.0
2007-01-08 13:30:00,27.21,27.27,27.19,27.26,41000.0,13.9496,13.9803,13.9393,13.9752,41000.0
2007-01-08 14:00:00,27.26,27.26,27.25,27.25,19600.0,13.9752,13.9752,13.9701,13.9701,19600.0
2007-01-08 14:30:00,27.26,27.27,27.22,27.22,21600.0,13.9752,13.9803,13.9547,13.9547,21600.0
2007-01-08 15:00:00,27.23,27.29,27.23,27.26,31700.0,13.9598,13.9906,13.9598,13.9752,31700.0
2007-01-08 15:30:00,27.27,27.3,27.25,27.29,46500.0,13.9803,13.9957,13.9701,13.9906,46500.0
2007-01-09 09:30:00,27.21,27.27,27.17,27.2,37200.0,13.9496,13.9803,13.9291,13.9444,37200.0
2007-01-09 10:00:00,27.2,27.23,27.16,27.23,26700.0,13.9444,13.9598,13.9239,13.9598,26700.0
2007-01-09 10:30:00,27.23,27.23,27.18,27.22,32800.0,13.9598,13.9598,13.9342,13.9547,32800.0
2007-01-09 11:00:00,27.2,27.24,27.16,27.18,28900.0,13.9444,13.965,13.9239,13.9342,28900.0
2007-01-09 11:30:00,27.2,27.22,27.15,27.15,18300.0,13.9444,13.9547,13.9188,13.9188,18300.0
2007-01-09 12:00:00,27.15,27.18,27.08,27.09,40100.0,13.9188,13.9342,13.8829,13.8881,40100.0
2007-01-09 12:30:00,27.11,27.16,27.08,27.16,12900.0,13.8983,13.9239,13.8829,13.9239,12900.0
2007-01-09 13:00:00,27.15,27.2,27.15,27.2,14000.0,13.9188,13.9444,13.9188,13.9444,14000.0
2007-01-09 13:30:00,27.17,27.2,27.16,27.17,6100.0,13.9291,13.9444,13.9239,13.9291,6100.0
2007-01-09 14:00:00,27.17,27.21,27.17,27.17,18300.0,13.9291,13.9496,13.9291,13.9291,18300.0
2007-01-09 14:30:00,27.17,27.19,27.15,27.16,14700.0,13.9291,13.9393,13.9188,13.9239,14700.0
2007-01-09 15:00:00,27.17,27.23,27.16,27.2,35200.0,13.9291,13.9598,13.9239,13.9444,35200.0
2007-01-09 15:30:00,27.2,27.24,27.19,27.19,41500.0,13.9444,13.965,13.9393,13.9393,41500.0
2007-01-10 09:30:00,26.94,26.98,26.88,26.92,100500.0,13.8112,13.8317,13.7804,13.8009,100500.0
2007-01-10 10:00:00,26.93,27.01,26.93,26.97,28400.0,13.806,13.847,13.806,13.8265,28400.0
2007-01-10 10:30:00,26.96,27.03,26.95,26.99,27900.0,13.8214,13.8573,13.8163,13.8368,27900.0
2007-01-10 11:00:00,27.01,27.01,26.92,26.92,23700.0,13.847,13.847,13.8009,13.8009,23700.0
2007-01-10 11:30:00,26.91,26.95,26.9,26.95,6500.0,13.7958,13.8163,13.7906,13.8163,6500.0
2007-01-10 12:00:00,26.95,26.95,26.92,26.92,4500.0,13.8163,13.8163,13.8009,13.8009,4500.0
2007-01-10 12:30:00,26.92,26.98,26.9,26.94,17100.0,13.8009,13.8317,13.7906,13.8112,17100.0
2007-01-10 13:00:00,26.96,26.98,26.94,26.96,20800.0,13.8214,13.8317,13.8112,13.8214,20800.0
2007-01-10 13:30:00,26.97,27.0,26.94,27.0,24700.0,13.8265,13.8419,13.8112,13.8419,24700.0
2007-01-10 14:00:00,27.0,27.0,26.97,26.97,15600.0,13.8419,13.8419,13.8265,13.8265,15600.0
2007-01-10 14:30:00,26.97,27.0,26.95,26.97,30100.0,13.8265,13.8419,13.8163,13.8265,30100.0
2007-01-10 15:00:00,26.97,27.0,26.96,26.98,24800.0,13.8265,13.8419,13.8214,13.8317,24800.0
2007-01-10 15:30:00,26.98,27.0,26.95,26.96,59900.0,13.8317,13.8419,13.8163,13.8214,59900.0
2007-01-11 09:30:00,26.87,26.96,26.8,26.95,50400.0,13.7753,13.8214,13.7394,13.8163,50400.0
2007-01-11 10:00:00,26.93,26.96,26.87,26.96,23400.0,13.806,13.8214,13.7753,13.8214,23400.0
2007-01-11 10:30:00,26.96,26.99,26.93,26.99,24300.0,13.8214,13.8368,13.806,13.8368,24300.0
2007-01-11 11:00:00,26.99,27.08,26.98,27.03,59600.0,13.8368,13.8829,13.8317,13.8573,59600.0
2007-01-11 11:30:00,27.02,27.1,27.01,27.1,17000.0,13.8522,13.8932,13.847,13.8932,17000.0
2007-01-11 12:00:00,27.09,27.14,27.08,27.12,8600.0,13.8881,13.9137,13.8829,13.9034,8600.0
2007-01-11 12:30:00,27.11,27.13,27.1,27.11,5600.0,13.8983,13.9086,13.8932,13.8983,5600.0
2007-01-11 13:00:00,27.11,27.12,27.06,27.07,7600.0,13.8983,13.9034,13.8727,13.8778,7600.0
2007-01-11 13:30:00,27.07,27.12,27.06,27.1,7900.0,13.8778,13.9034,13.8727,13.8932,7900.0
2007-01-11 14:00:00,27.1,27.11,27.06,27.07,21300.0,13.8932,13.8983,13.8727,13.8778,21300.0
2007-01-11 14:30:00,27.06,27.1,27.06,27.1,12100.0,13.8727,13.8932,13.8727,13.8932,12100.0
2007-01-11 15:00:00,27.1,27.11,27.07,27.08,16300.0,13.8932,13.8983,13.8778,13.8829,16300.0
2007-01-11 15:30:00,27.09,27.1,27.07,27.07,24700.0,13.8881,13.8932,13.8778,13.8778,24700.0
2007-01-12 09:30:00,27.57,27.6,27.53,27.6,53900.0,14.1341,14.1495,14.1136,14.1495,53900.0
2007-01-12 10:00:00,27.6,27.64,27.55,27.61,32100.0,14.1495,14.17,14.1239,14.1546,32100.0
2007-01-12 10:30:00,27.6,27.66,27.55,27.65,32300.0,14.1495,14.1803,14.1239,14.1751,32300.0
2007-01-12 11:00:00,27.66,27.68,27.61,27.66,20300.0,14.1803,14.1905,14.1546,14.1803,20300.0
2007-01-12 11:30:00,27.65,27.68,27.64,27.66,13000.0,14.1751,14.1905,14.17,14.1803,13000.0
2007-01-12 12:00:00,27.65,27.67,27.61,27.67,12900.0,14.1751,14.1854,14.1546,14.1854,12900.0
2007-01-12 12:30:00,27.67,27.69,27.64,27.69,21100.0,14.1854,14.1957,14.17,14.1957,21100.0
2007-01-12 13:00:00,27.69,27.7,27.65,27.65,20400.0,14.1957,14.2008,14.1751,14.1751,20400.0
2007-01-12 13:30:00,27.66,27.66,27.6,27.61,29100.0,14.1803,14.1803,14.1495,14.1546,29100.0
2007-01-12 14:00:00,27.61,27.68,27.61,27.67,20300.0,14.1546,14.1905,14.1546,14.1854,20300.0
2007-01-12 14:30:00,27.67,27.7,27.66,27.68,27400.0,14.1854,14.2008,14.1803,14.1905,27400.0
2007-01-12 15:00:00,27.68,27.72,27.67,27.72,42300.0,14.1905,14.211,14.1854,14.211,42300.0
2007-01-12 15:30:00,27.71,27.72,27.65,27.67,33500.0,14.2059,14.211,14.1751,14.1854,33500.0
2007-01-16 09:30:00,27.82,27.84,27.78,27.82,54800.0,14.2623,14.2726,14.2418,14.2623,54800.0
2007-01-16 10:00:00,27.82,27.82,27.77,27.77,35400.0,14.2623,14.2623,14.2367,14.2367,35400.0
2007-01-16 10:30:00,27.77,27.83,27.77,27.77,22500.0,14.2367,14.2674,14.2367,14.2367,22500.0
2007-01-16 11:00:00,27.77,27.79,27.74,27.77,20600.0,14.2367,14.2469,14.2213,14.2367,20600.0
2007-01-16 11:30:00,27.77,27.82,27.76,27.78,11400.0,14.2367,14.2623,14.2315,14.2418,11400.0
2007-01-16 12:00:00,27.76,27.78,27.72,27.72,7500.0,14.2315,14.2418,14.211,14.211,7500.0
2007-01-16 12:30:00,27.72,27.76,27.72,27.73,16600.0,14.211,14.2315,14.211,14.2162,16600.0
2007-01-16 13:00:00,27.74,27.79,27.73,27.75,20900.0,14.2213,14.2469,14.2162,14.2264,20900.0
2007-01-16 13:30:00,27.75,27.76,27.73,27.75,8900.0,14.2264,14.2315,14.2162,14.2264,8900.0
2007-01-16 14:00:00,27.75,27.78,27.74,27.75,9700.0,14.2264,14.2418,14.2213,14.2264,9700.0
2007-01-16 14:30:00,27.76,27.77,27.73,27.77,17300.0,14.2315,14.2367,14.2162,14.2367,17300.0
2007-01-16 15:00:00,27.77,27.79,27.73,27.75,50200.0,14.2367,14.2469,14.2162,14.2264,50200.0
2007-01-16 15:30:00,27.75,27.78,27.73,27.77,37300.0,14.2264,14.2418,14.2162,14.2367,37300.0
2007-01-17 09:30:00,27.97,28.03,27.97,28.03,64000.0,14.3392,14.37,14.3392,14.37,64000.0
2007-01-17 10:00:00,28.02,28.02,27.94,27.97,17900.0,14.3648,14.3648,14.3238,14.3392,17900.0
2007-01-17 10:30:00,27.97,27.99,27.93,27.97,33100.0,14.3392,14.3495,14.3187,14.3392,33100.0
2007-01-17 11:00:00,27.98,28.03,27.97,28.0,23500.0,14.3443,14.37,14.3392,14.3546,23500.0
2007-01-17 11:30:00,28.01,28.06,27.95,28.03,33600.0,14.3597,14.3853,14.3289,14.37,33600.0
2007-01-17 12:00:00,28.04,28.07,28.02,28.05,28800.0,14.3751,14.3905,14.3648,14.3802,28800.0
2007-01-17 12:30:00,28.05,28.08,28.03,28.08,24200.0,14.3802,14.3956,14.37,14.3956,24200.0
2007-01-17 13:00:00,28.08,28.08,28.02,28.05,15900.0,14.3956,14.3956,14.3648,14.3802,15900.0
2007-01-17 13:30:00,28.06,28.07,28.04,28.05,10600.0,14.3853,14.3905,14.3751,14.3802,10600.0
2007-01-17 14:00:00,28.04,28.07,27.99,28.02,34200.0,14.3751,14.3905,14.3495,14.3648,34200.0
2007-01-17 14:30:00,28.02,28.04,27.98,28.03,28500.0,14.3648,14.3751,14.3443,14.37,28500.0
2007-01-17 15:00:00,28.02,28.03,27.98,28.0,24000.0,14.3648,14.37,14.3443,14.3546,24000.0
2007-01-17 15:30:00,28.0,28.06,27.99,28.01,73400.0,14.3546,14.3853,14.3495,14.3597,73400.0
2007-01-18 09:30:00,28.01,28.08,27.97,28.03,21000.0,14.3597,14.3956,14.3392,14.37,21000.0
2007-01-18 10:00:00,28.02,28.02,27.75,27.9,49500.0,14.3648,14.3648,14.2264,14.3033,49500.0
2007-01-18 10:30:00,27.9,27.92,27.82,27.86,13700.0,14.3033,14.3136,14.2623,14.2828,13700.0
2007-01-18 11:00:00,27.86,27.94,27.83,27.84,20700.0,14.2828,14.3238,14.2674,14.2726,20700.0
2007-01-18 11:30:00,27.84,27.9,27.83,27.83,16000.0,14.2726,14.3033,14.2674,14.2674,16000.0
2007-01-18 12:00:00,27.83,27.86,27.77,27.8,27800.0,14.2674,14.2828,14.2367,14.252,27800.0
2007-01-18 12:30:00,27.8,27.82,27.76,27.8,11900.0,14.252,14.2623,14.2315,14.252,11900.0
2007-01-18 13:00:00,27.81,27.83,27.78,27.79,7200.0,14.2572,14.2674,14.2418,14.2469,7200.0
2007-01-18 13:30:00,27.79,27.82,27.78,27.8,13500.0,14.2469,14.2623,14.2418,14.252,13500.0
2007-01-18 14:00:00,27.79,27.83,27.77,27.78,26800.0,14.2469,14.2674,14.2367,14.2418,26800.0
2007-01-18 14:30:00,27.78,27.82,27.78,27.78,16800.0,14.2418,14.2623,14.2418,14.2418,16800.0
2007-01-18 15:00:00,27.79,27.84,27.77,27.81,36600.0,14.2469,14.2726,14.2367,14.2572,36600.0
2007-01-18 15:30:00,27.81,27.86,27.79,27.79,26800.0,14.2572,14.2828,14.2469,14.2469,26800.0
2007-01-19 09:30:00,27.81,27.91,27.81,27.85,56300.0,14.2572,14.3084,14.2572,14.2777,56300.0
2007-01-19 10:00:00,27.84,27.92,27.84,27.9,33600.0,14.2726,14.3136,14.2726,14.3033,33600.0
2007-01-19 10:30:00,27.87,28.03,27.87,28.01,18800.0,14.2879,14.37,14.2879,14.3597,18800.0
2007-01-19 11:00:00,28.01,28.04,27.9,27.95,52500.0,14.3597,14.3751,14.3033,14.3289,52500.0
2007-01-19 11:30:00,27.94,27.96,27.91,27.95,37900.0,14.3238,14.3341,14.3084,14.3289,37900.0
2007-01-19 12:00:00,27.96,27.99,27.92,27.92,16900.0,14.3341,14.3495,14.3136,14.3136,16900.0
2007-01-19 12:30:00,27.93,27.96,27.91,27.93,8600.0,14.3187,14.3341,14.3084,14.3187,8600.0
2007-01-19 13:00:00,27.95,27.96,27.87,27.91,49600.0,14.3289,14.3341,14.2879,14.3084,49600.0
2007-01-19 13:30:00,27.92,27.93,27.89,27.91,73200.0,14.3136,14.3187,14.2982,14.3084,73200.0
2007-01-19 14:00:00,27.89,27.91,27.87,27.88,97300.0,14.2982,14.3084,14.2879,14.2931,97300.0
2007-01-19 14:30:00,27.88,27.97,27.87,27.96,40800.0,14.2931,14.3392,14.2879,14.3341,40800.0
2007-01-19 15:00:00,27.96,27.99,27.89,27.91,48100.0,14.3341,14.3495,14.2982,14.3084,48100.0
2007-01-19 15:30:00,27.91,27.99,27.88,27.95,75700.0,14.3084,14.3495,14.2931,14.3289,75700.0
2007-01-22 09:30:00,27.84,27.84,27.77,27.8,39600.0,14.2726,14.2726,14.2367,14.252,39600.0
2007-01-22 10:00:00,27.8,27.83,27.66,27.68,45300.0,14.252,14.2674,14.1803,14.1905,45300.0
2007-01-22 10:30:00,27.68,27.73,27.59,27.73,53000.0,14.1905,14.2162,14.1444,14.2162,53000.0
2007-01-22 11:00:00,27.71,27.79,27.68,27.73,19300.0,14.2059,14.2469,14.1905,14.2162,19300.0
2007-01-22 11:30:00,27.72,27.76,27.7,27.74,9900.0,14.211,14.2315,14.2008,14.2213,9900.0
2007-01-22 12:00:00,27.74,27.75,27.68,27.73,12800.0,14.2213,14.2264,14.1905,14.2162,12800.0
2007-01-22 12:30:00,27.73,27.74,27.68,27.7,5400.0,14.2162,14.2213,14.1905,14.2008,5400.0
2007-01-22 13:00:00,27.7,27.72,27.67,27.72,13600.0,14.2008,14.211,14.1854,14.211,13600.0
2007-01-22 13:30:00,27.72,27.72,27.68,27.7,9100.0,14.211,14.211,14.1905,14.2008,9100.0
2007-01-22 14:00:00,27.71,27.73,27.69,27.7,16200.0,14.2059,14.2162,14.1957,14.2008,16200.0
2007-01-22 14:30:00,27.69,27.72,27.67,27.7,18100.0,14.1957,14.211,14.1854,14.2008,18100.0
2007-01-22 15:00:00,27.7,27.71,27.65,27.67,23200.0,14.2008,14.2059,14.1751,14.1854,23200.0
2007-01-22 15:30:00,27.68,27.74,27.68,27.7,27600.0,14.1905,14.2213,14.1905,14.2008,27600.0
2007-01-23 09:30:00,27.43,27.47,27.36,27.43,63000.0,14.0624,14.0829,14.0265,14.0624,63000.0
2007-01-23 10:00:00,27.42,27.42,27.34,27.41,35500.0,14.0572,14.0572,14.0162,14.0521,35500.0
2007-01-23 10:30:00,27.41,27.46,27.35,27.35,35900.0,14.0521,14.0777,14.0213,14.0213,35900.0
2007-01-23 11:00:00,27.36,27.54,27.36,27.53,29700.0,14.0265,14.1188,14.0265,14.1136,29700.0
2007-01-23 11:30:00,27.52,27.55,27.5,27.52,18900.0,14.1085,14.1239,14.0982,14.1085,18900.0
2007-01-23 12:00:00,27.52,27.52,27.48,27.5,20600.0,14.1085,14.1085,14.088,14.0982,20600.0
2007-01-23 12:30:00,27.5,27.55,27.49,27.55,28600.0,14.0982,14.1239,14.0931,14.1239,28600.0
2007-01-23 13:00:00,27.55,27.6,27.53,27.56,27500.0,14.1239,14.1495,14.1136,14.129,27500.0
2007-01-23 13:30:00,27.58,27.58,27.52,27.54,15400.0,14.1393,14.1393,14.1085,14.1188,15400.0
2007-01-23 14:00:00,27.53,27.56,27.5,27.53,13400.0,14.1136,14.129,14.0982,14.1136,13400.0
2007-01-23 14:30:00,27.51,27.54,27.49,27.54,14000.0,14.1034,14.1188,14.0931,14.1188,14000.0
2007-01-23 15:00:00,27.54,27.56,27.51,27.53,93100.0,14.1188,14.129,14.1034,14.1136,93100.0
2007-01-23 15:30:00,27.52,27.53,27.49,27.51,21100.0,14.1085,14.1136,14.0931,14.1034,21100.0
2007-01-24 09:30:00,27.7,27.76,27.65,27.72,37100.0,14.2008,14.2315,14.1751,14.211,37100.0
2007-01-24 10:00:00,27.69,27.72,27.61,27.61,13900.0,14.1957,14.211,14.1546,14.1546,13900.0
2007-01-24 10:30:00,27.6,27.66,27.59,27.59,18400.0,14.1495,14.1803,14.1444,14.1444,18400.0
2007-01-24 11:00:00,27.61,27.68,27.58,27.6,55000.0,14.1546,14.1905,14.1393,14.1495,55000.0
2007-01-24 11:30:00,27.61,27.65,27.58,27.63,12000.0,14.1546,14.1751,14.1393,14.1649,12000.0
2007-01-24 12:00:00,27.64,27.65,27.63,27.64,6500.0,14.17,14.1751,14.1649,14.17,6500.0
2007-01-24 12:30:00,27.63,27.64,27.51,27.6,30100.0,14.1649,14.17,14.1034,14.1495,30100.0
2007-01-24 13:00:00,27.61,27.64,27.6,27.62,13000.0,14.1546,14.17,14.1495,14.1598,13000.0
2007-01-24 13:30:00,27.62,27.68,27.62,27.68,18000.0,14.1598,14.1905,14.1598,14.1905,18000.0
2007-01-24 14:00:00,27.67,27.69,27.6,27.68,14500.0,14.1854,14.1957,14.1495,14.1905,14500.0
2007-01-24 14:30:00,27.68,27.7,27.67,27.68,13500.0,14.1905,14.2008,14.1854,14.1905,13500.0
2007-01-24 15:00:00,27.69,27.7,27.67,27.68,16500.0,14.1957,14.2008,14.1854,14.1905,16500.0
2007-01-24 15:30:00,27.69,27.72,27.66,27.66,20600.0,14.1957,14.211,14.1803,14.1803,20600.0
2007-01-25 09:30:00,27.56,27.58,27.52,27.57,25400.0,14.129,14.1393,14.1085,14.1341,25400.0
2007-01-25 10:00:00,27.54,27.54,27.44,27.46,27000.0,14.1188,14.1188,14.0675,14.0777,27000.0
2007-01-25 10:30:00,27.45,27.46,27.38,27.38,11900.0,14.0726,14.0777,14.0367,14.0367,11900.0
2007-01-25 11:00:00,27.39,27.54,27.37,27.52,22900.0,14.0419,14.1188,14.0316,14.1085,22900.0
2007-01-25 11:30:00,27.5,27.51,27.41,27.45,24500.0,14.0982,14.1034,14.0521,14.0726,24500.0
2007-01-25 12:00:00,27.46,27.47,27.42,27.44,11700.0,14.0777,14.0829,14.0572,14.0675,11700.0
2007-01-25 12:30:00,27.43,27.47,27.38,27.46,14100.0,14.0624,14.0829,14.0367,14.0777,14100.0
2007-01-25 13:00:00,27.46,27.46,27.42,27.44,14100.0,14.0777,14.0777,14.0572,14.0675,14100.0
2007-01-25 13:30:00,27.43,27.43,27.37,27.37,7000.0,14.0624,14.0624,14.0316,14.0316,7000.0
2007-01-25 14:00:00,27.36,27.38,27.3,27.3,25800.0,14.0265,14.0367,13.9957,13.9957,25800.0
2007-01-25 14:30:00,27.31,27.32,27.25,27.3,17500.0,14.0008,14.006,13.9701,13.9957,17500.0
2007-01-25 15:00:00,27.3,27.33,27.28,27.3,22800.0,13.9957,14.0111,13.9855,13.9957,22800.0
2007-01-25 15:30:00,27.3,27.32,27.23,27.3,30200.0,13.9957,14.006,13.9598,13.9957,30200.0
2007-01-26 09:30:00,27.14,27.18,27.01,27.02,53700.0,13.9137,13.9342,13.847,13.8522,53700.0
2007-01-26 10:00:00,27.03,27.07,26.92,27.0,39200.0,13.8573,13.8778,13.8009,13.8419,39200.0
2007-01-26 10:30:00,27.03,27.1,27.02,27.08,25800.0,13.8573,13.8932,13.8522,13.8829,25800.0
2007-01-26 11:00:00,27.05,27.12,27.04,27.07,36100.0,13.8675,13.9034,13.8624,13.8778,36100.0
2007-01-26 11:30:00,27.09,27.13,27.05,27.11,13300.0,13.8881,13.9086,13.8675,13.8983,13300.0
2007-01-26 12:00:00,27.12,27.13,27.1,27.12,8200.0,13.9034,13.9086,13.8932,13.9034,8200.0
2007-01-26 12:30:00,27.13,27.13,27.08,27.08,10000.0,13.9086,13.9086,13.8829,13.8829,10000.0
2007-01-26 13:00:00,27.09,27.1,27.05,27.07,9800.0,13.8881,13.8932,13.8675,13.8778,9800.0
2007-01-26 13:30:00,27.06,27.1,27.05,27.09,14100.0,13.8727,13.8932,13.8675,13.8881,14100.0
2007-01-26 14:00:00,27.09,27.18,27.05,27.14,26000.0,13.8881,13.9342,13.8675,13.9137,26000.0
2007-01-26 14:30:00,27.15,27.15,27.04,27.1,22000.0,13.9188,13.9188,13.8624,13.8932,22000.0
2007-01-26 15:00:00,27.1,27.18,27.1,27.13,29400.0,13.8932,13.9342,13.8932,13.9086,29400.0
2007-01-26 15:30:00,27.15,27.17,27.11,27.13,30600.0,13.9188,13.9291,13.8983,13.9086,30600.0
2007-01-29 09:30:00,27.18,27.3,27.14,27.29,44800.0,13.9342,13.9957,13.9137,13.9906,44800.0
2007-01-29 10:00:00,27.28,27.33,27.24,27.28,18600.0,13.9855,14.0111,13.965,13.9855,18600.0
2007-01-29 10:30:00,27.28,27.33,27.26,27.3,38400.0,13.9855,14.0111,13.9752,13.9957,38400.0
2007-01-29 11:00:00,27.31,27.31,27.22,27.24,20700.0,14.0008,14.0008,13.9547,13.965,20700.0
2007-01-29 11:30:00,27.23,27.26,27.21,27.25,10600.0,13.9598,13.9752,13.9496,13.9701,10600.0
2007-01-29 12:00:00,27.25,27.28,27.22,27.22,7400.0,13.9701,13.9855,13.9547,13.9547,7400.0
2007-01-29 12:30:00,27.25,27.32,27.23,27.3,14500.0,13.9701,14.006,13.9598,13.9957,14500.0
2007-01-29 13:00:00,27.31,27.31,27.28,27.3,22600.0,14.0008,14.0008,13.9855,13.9957,22600.0
2007-01-29 13:30:00,27.28,27.3,27.23,27.23,9900.0,13.9855,13.9957,13.9598,13.9598,9900.0
2007-01-29 14:00:00,27.22,27.25,27.2,27.23,14800.0,13.9547,13.9701,13.9444,13.9598,14800.0
2007-01-29 14:30:00,27.23,27.29,27.21,27.25,22900.0,13.9598,13.9906,13.9496,13.9701,22900.0
2007-01-29 15:00:00,27.24,27.28,27.21,27.28,22700.0,13.965,13.9855,13.9496,13.9855,22700.0
2007-01-29 15:30:00,27.27,27.27,27.22,27.26,21100.0,13.9803,13.9803,13.9547,13.9752,21100.0
2007-01-30 09:30:00,27.56,27.56,27.45,27.51,79800.0,14.129,14.129,14.0726,14.1034,79800.0
2007-01-30 10:00:00,27.49,27.64,27.49,27.61,19200.0,14.0931,14.17,14.0931,14.1546,19200.0
2007-01-30 10:30:00,27.62,27.63,27.56,27.56,13500.0,14.1598,14.1649,14.129,14.129,13500.0
2007-01-30 11:00:00,27.57,27.57,27.45,27.45,14700.0,14.1341,14.1341,14.0726,14.0726,14700.0
2007-01-30 11:30:00,27.44,27.47,27.41,27.42,29000.0,14.0675,14.0829,14.0521,14.0572,29000.0
2007-01-30 12:00:00,27.42,27.44,27.41,27.42,6500.0,14.0572,14.0675,14.0521,14.0572,6500.0
2007-01-30 12:30:00,27.45,27.45,27.38,27.42,34600.0,14.0726,14.0726,14.0367,14.0572,34600.0
2007-01-30 13:00:00,27.42,27.43,27.37,27.42,16300.0,14.0572,14.0624,14.0316,14.0572,16300.0
2007-01-30 13:30:00,27.42,27.42,27.39,27.39,19400.0,14.0572,14.0572,14.0419,14.0419,19400.0
2007-01-30 14:00:00,27.4,27.46,27.39,27.44,39100.0,14.047,14.0777,14.0419,14.0675,39100.0
2007-01-30 14:30:00,27.42,27.46,27.41,27.42,11900.0,14.0572,14.0777,14.0521,14.0572,11900.0
2007-01-30 15:00:00,27.44,27.47,27.43,27.45,11600.0,14.0675,14.0829,14.0624,14.0726,11600.0
2007-01-30 15:30:00,27.46,27.49,27.44,27.48,14700.0,14.0777,14.0931,14.0675,14.088,14700.0
2007-01-31 09:30:00,27.27,27.29,27.19,27.22,37400.0,13.9803,13.9906,13.9393,13.9547,37400.0
2007-01-31 10:00:00,27.22,27.28,27.22,27.27,12800.0,13.9547,13.9855,13.9547,13.9803,12800.0
2007-01-31 10:30:00,27.26,27.33,27.25,27.3,11700.0,13.9752,14.0111,13.9701,13.9957,11700.0
2007-01-31 11:00:00,27.29,27.33,27.17,27.19,42100.0,13.9906,14.0111,13.9291,13.9393,42100.0
2007-01-31 11:30:00,27.17,27.21,27.17,27.21,11800.0,13.9291,13.9496,13.9291,13.9496,11800.0
2007-01-31 12:00:00,27.21,27.22,27.17,27.17,5800.0,13.9496,13.9547,13.9291,13.9291,5800.0
2007-01-31 12:30:00,27.17,27.2,27.16,27.2,5800.0,13.9291,13.9444,13.9239,13.9444,5800.0
2007-01-31 13:00:00,27.18,27.2,27.17,27.18,7300.0,13.9342,13.9444,13.9291,13.9342,7300.0
2007-01-31 13:30:00,27.18,27.21,27.18,27.2,8700.0,13.9342,13.9496,13.9342,13.9444,8700.0
2007-01-31 14:00:00,27.19,27.3,27.17,27.27,24400.0,13.9393,13.9957,13.9291,13.9803,24400.0
2007-01-31 14:30:00,27.27,27.34,27.26,27.33,19000.0,13.9803,14.0162,13.9752,14.0111,19000.0
2007-01-31 15:00:00,27.32,27.37,27.28,27.37,23300.0,14.006,14.0316,13.9855,14.0316,23300.0
2007-01-31 15:30:00,27.36,27.37,27.32,27.33,55400.0,14.0265,14.0316,14.006,14.0111,55400.0
2007-02-01 09:30:00,27.63,27.73,27.62,27.73,62500.0,14.1649,14.2162,14.1598,14.2162,62500.0
2007-02-01 10:00:00,27.73,27.78,27.69,27.77,23900.0,14.2162,14.2418,14.1957,14.2367,23900.0
2007-02-01 10:30:00,27.78,27.78,27.72,27.75,31000.0,14.2418,14.2418,14.211,14.2264,31000.0
2007-02-01 11:00:00,27.75,27.75,27.63,27.63,13900.0,14.2264,14.2264,14.1649,14.1649,13900.0
2007-02-01 11:30:00,27.63,27.64,27.6,27.62,14500.0,14.1649,14.17,14.1495,14.1598,14500.0
2007-02-01 12:00:00,27.63,27.65,27.6,27.64,8500.0,14.1649,14.1751,14.1495,14.17,8500.0
2007-02-01 12:30:00,27.65,27.66,27.58,27.65,37100.0,14.1751,14.1803,14.1393,14.1751,37100.0
2007-02-01 13:00:00,27.65,27.66,27.65,27.66,2300.0,14.1751,14.1803,14.1751,14.1803,2300.0
2007-02-01 13:30:00,27.66,27.69,27.66,27.68,17700.0,14.1803,14.1957,14.1803,14.1905,17700.0
2007-02-01 14:00:00,27.66,27.69,27.66,27.69,5400.0,14.1803,14.1957,14.1803,14.1957,5400.0
2007-02-01 14:30:00,27.66,27.69,27.65,27.69,27000.0,14.1803,14.1957,14.1751,14.1957,27000.0
2007-02-01 15:00:00,27.69,27.71,27.67,27.69,34600.0,14.1957,14.2059,14.1854,14.1957,34600.0
2007-02-01 15:30:00,27.69,27.81,27.65,27.71,110800.0,14.1957,14.2572,14.1751,14.2059,110800.0
2007-02-02 09:30:00,27.85,27.87,27.76,27.76,60600.0,14.2777,14.2879,14.2315,14.2315,60600.0
2007-02-02 10:00:00,27.77,27.89,27.73,27.81,19400.0,14.2367,14.2982,14.2162,14.2572,19400.0
2007-02-02 10:30:00,27.8,27.84,27.74,27.83,61500.0,14.252,14.2726,14.2213,14.2674,61500.0
2007-02-02 11:00:00,27.83,27.83,27.77,27.8,29700.0,14.2674,14.2674,14.2367,14.252,29700.0
2007-02-02 11:30:00,27.8,27.86,27.79,27.81,12000.0,14.252,14.2828,14.2469,14.2572,12000.0
2007-02-02 12:00:00,27.8,27.82,27.77,27.79,14100.0,14.252,14.2623,14.2367,14.2469,14100.0
2007-02-02 12:30:00,27.78,27.8,27.77,27.79,5300.0,14.2418,14.252,14.2367,14.2469,5300.0
2007-02-02 13:00:00,27.8,27.82,27.79,27.81,15500.0,14.252,14.2623,14.2469,14.2572,15500.0
2007-02-02 13:30:00,27.81,27.82,27.78,27.8,15600.0,14.2572,14.2623,14.2418,14.252,15600.0
2007-02-02 14:00:00,27.8,27.81,27.78,27.79,19100.0,14.252,14.2572,14.2418,14.2469,19100.0
2007-02-02 14:30:00,27.79,27.81,27.78,27.8,48500.0,14.2469,14.2572,14.2418,14.252,48500.0
2007-02-02 15:00:00,27.81,27.81,27.77,27.79,31000.0,14.2572,14.2572,14.2367,14.2469,31000.0
2007-02-02 15:30:00,27.79,27.82,27.78,27.82,69800.0,14.2469,14.2623,14.2418,14.2623,69800.0
2007-02-05 09:30:00,27.61,27.65,27.6,27.63,25300.0,14.1546,14.1751,14.1495,14.1649,25300.0
2007-02-05 10:00:00,27.61,27.71,27.6,27.7,18500.0,14.1546,14.2059,14.1495,14.2008,18500.0
2007-02-05 10:30:00,27.7,27.77,27.7,27.71,30000.0,14.2008,14.2367,14.2008,14.2059,30000.0
2007-02-05 11:00:00,27.71,27.72,27.67,27.67,28100.0,14.2059,14.211,14.1854,14.1854,28100.0
2007-02-05 11:30:00,27.68,27.72,27.66,27.69,35200.0,14.1905,14.211,14.1803,14.1957,35200.0
2007-02-05 12:00:00,27.69,27.72,27.67,27.71,9100.0,14.1957,14.211,14.1854,14.2059,9100.0
2007-02-05 12:30:00,27.7,27.73,27.69,27.72,7200.0,14.2008,14.2162,14.1957,14.211,7200.0
2007-02-05 13:00:00,27.72,27.74,27.67,27.67,6900.0,14.211,14.2213,14.1854,14.1854,6900.0
2007-02-05 13:30:00,27.69,27.7,27.66,27.67,6800.0,14.1957,14.2008,14.1803,14.1854,6800.0
2007-02-05 14:00:00,27.67,27.72,27.67,27.7,10700.0,14.1854,14.211,14.1854,14.2008,10700.0
2007-02-05 14:30:00,27.7,27.75,27.69,27.73,16600.0,14.2008,14.2264,14.1957,14.2162,16600.0
2007-02-05 15:00:00,27.72,27.74,27.68,27.69,21700.0,14.211,14.2213,14.1905,14.1957,21700.0
2007-02-05 15:30:00,27.7,27.7,27.65,27.67,46400.0,14.2008,14.2008,14.1751,14.1854,46400.0
2007-02-06 09:30:00,28.08,28.12,28.03,28.09,255500.0,14.3956,14.4161,14.37,14.4007,255500.0
2007-02-06 10:00:00,28.1,28.11,28.01,28.1,89100.0,14.4058,14.411,14.3597,14.4058,89100.0
2007-02-06 10:30:00,28.08,28.12,28.0,28.0,68900.0,14.3956,14.4161,14.3546,14.3546,68900.0
2007-02-06 11:00:00,28.01,28.1,28.0,28.08,32900.0,14.3597,14.4058,14.3546,14.3956,32900.0
2007-02-06 11:30:00,28.08,28.1,27.99,27.99,17900.0,14.3956,14.4058,14.3495,14.3495,17900.0
2007-02-06 12:00:00,27.98,28.06,27.98,27.98,19800.0,14.3443,14.3853,14.3443,14.3443,19800.0
2007-02-06 12:30:00,27.99,28.02,27.97,28.0,6200.0,14.3495,14.3648,14.3392,14.3546,6200.0
2007-02-06 13:00:00,28.0,28.04,27.99,28.03,32500.0,14.3546,14.3751,14.3495,14.37,32500.0
2007-02-06 13:30:00,28.02,28.05,28.02,28.05,40100.0,14.3648,14.3802,14.3648,14.3802,40100.0
2007-02-06 14:00:00,28.05,28.05,28.0,28.0,40100.0,14.3802,14.3802,14.3546,14.3546,40100.0
2007-02-06 14:30:00,28.01,28.04,27.99,28.04,40800.0,14.3597,14.3751,14.3495,14.3751,40800.0
2007-02-06 15:00:00,28.04,28.06,28.03,28.04,40400.0,14.3751,14.3853,14.37,14.3751,40400.0
2007-02-06 15:30:00,28.05,28.06,28.02,28.03,96600.0,14.3802,14.3853,14.3648,14.37,96600.0
2007-02-07 09:30:00,27.82,27.84,27.78,27.81,40500.0,14.2623,14.2726,14.2418,14.2572,40500.0
2007-02-07 10:00:00,27.79,27.92,27.78,27.9,32000.0,14.2469,14.3136,14.2418,14.3033,32000.0
2007-02-07 10:30:00,27.91,27.96,27.91,27.91,16700.0,14.3084,14.3341,14.3084,14.3084,16700.0
2007-02-07 11:00:00,27.91,28.01,27.91,27.99,22900.0,14.3084,14.3597,14.3084,14.3495,22900.0
2007-02-07 11:30:00,27.99,28.05,27.97,28.04,25900.0,14.3495,14.3802,14.3392,14.3751,25900.0
2007-02-07 12:00:00,28.01,28.01,27.93,27.94,8800.0,14.3597,14.3597,14.3187,14.3238,8800.0
2007-02-07 12:30:00,27.94,27.96,27.93,27.94,12900.0,14.3238,14.3341,14.3187,14.3238,12900.0
2007-02-07 13:00:00,27.94,27.99,27.94,27.96,10400.0,14.3238,14.3495,14.3238,14.3341,10400.0
2007-02-07 13:30:00,27.96,27.98,27.94,27.95,10600.0,14.3341,14.3443,14.3238,14.3289,10600.0
2007-02-07 14:00:00,27.93,27.96,27.9,27.92,17400.0,14.3187,14.3341,14.3033,14.3136,17400.0
2007-02-07 14:30:00,27.92,27.92,27.88,27.89,14000.0,14.3136,14.3136,14.2931,14.2982,14000.0
2007-02-07 15:00:00,27.89,27.91,27.89,27.9,15600.0,14.2982,14.3084,14.2982,14.3033,15600.0
2007-02-07 15:30:00,27.89,27.92,27.87,27.91,32800.0,14.2982,14.3136,14.2879,14.3084,32800.0
2007-02-08 09:30:00,27.16,27.24,27.09,27.24,77900.0,13.9239,13.965,13.8881,13.965,77900.0
2007-02-08 10:00:00,27.22,27.23,27.11,27.15,101400.0,13.9547,13.9598,13.8983,13.9188,101400.0
2007-02-08 10:30:00,27.14,27.18,27.08,27.17,30800.0,13.9137,13.9342,13.8829,13.9291,30800.0
2007-02-08 11:00:00,27.17,27.22,27.09,27.19,510200.0,13.9291,13.9547,13.8881,13.9393,510200.0
2007-02-08 11:30:00,27.19,27.27,27.19,27.27,30100.0,13.9393,13.9803,13.9393,13.9803,30100.0
2007-02-08 12:00:00,27.26,27.27,27.22,27.24,27500.0,13.9752,13.9803,13.9547,13.965,27500.0
2007-02-08 12:30:00,27.24,27.31,27.24,27.31,17000.0,13.965,14.0008,13.965,14.0008,17000.0
2007-02-08 13:00:00,27.31,27.31,27.25,27.26,20900.0,14.0008,14.0008,13.9701,13.9752,20900.0
2007-02-08 13:30:00,27.27,27.32,27.24,27.3,84900.0,13.9803,14.006,13.965,13.9957,84900.0
2007-02-08 14:00:00,27.31,27.31,27.27,27.29,18400.0,14.0008,14.0008,13.9803,13.9906,18400.0
2007-02-08 14:30:00,27.28,27.33,27.26,27.3,27900.0,13.9855,14.0111,13.9752,13.9957,27900.0
2007-02-08 15:00:00,27.31,27.31,27.27,27.3,51500.0,14.0008,14.0008,13.9803,13.9957,51500.0
2007-02-08 15:30:00,27.31,27.31,27.23,27.24,49400.0,14.0008,14.0008,13.9598,13.965,49400.0
2007-02-09 09:30:00,27.04,27.06,26.99,27.0,71800.0,13.8624,13.8727,13.8368,13.8419,71800.0
2007-02-09 10:00:00,26.99,27.03,26.98,27.01,39900.0,13.8368,13.8573,13.8317,13.847,39900.0
2007-02-09 10:30:00,27.03,27.08,27.0,27.05,25100.0,13.8573,13.8829,13.8419,13.8675,25100.0
2007-02-09 11:00:00,27.06,27.15,27.05,27.12,30900.0,13.8727,13.9188,13.8675,13.9034,30900.0
2007-02-09 11:30:00,27.12,27.17,27.09,27.17,22100.0,13.9034,13.9291,13.8881,13.9291,22100.0
2007-02-09 12:00:00,27.17,27.21,27.1,27.13,58400.0,13.9291,13.9496,13.8932,13.9086,58400.0
2007-02-09 12:30:00,27.14,27.14,27.1,27.12,27800.0,13.9137,13.9137,13.8932,13.9034,27800.0
2007-02-09 13:00:00,27.12,27.13,27.08,27.09,45300.0,13.9034,13.9086,13.8829,13.8881,45300.0
2007-02-09 13:30:00,27.09,27.1,27.05,27.06,17600.0,13.8881,13.8932,13.8675,13.8727,17600.0
2007-02-09 14:00:00,27.06,27.07,27.01,27.03,17600.0,13.8727,13.8778,13.847,13.8573,17600.0
2007-02-09 14:30:00,27.02,27.03,26.98,27.01,33300.0,13.8522,13.8573,13.8317,13.847,33300.0
2007-02-09 15:00:00,27.02,27.06,27.0,27.06,34900.0,13.8522,13.8727,13.8419,13.8727,34900.0
2007-02-09 15:30:00,27.06,27.08,27.01,27.02,47100.0,13.8727,13.8829,13.847,13.8522,47100.0
2007-02-12 09:30:00,26.59,26.62,26.54,26.61,106400.0,13.6317,13.6471,13.6061,13.642,106400.0
2007-02-12 10:00:00,26.61,26.63,26.55,26.56,50000.0,13.642,13.6522,13.6112,13.6163,50000.0
2007-02-12 10:30:00,26.56,26.6,26.52,26.56,47700.0,13.6163,13.6369,13.5958,13.6163,47700.0
2007-02-12 11:00:00,26.59,26.67,26.56,26.65,72400.0,13.6317,13.6727,13.6163,13.6625,72400.0
2007-02-12 11:30:00,26.66,26.71,26.63,26.68,33200.0,13.6676,13.6932,13.6522,13.6779,33200.0
2007-02-12 12:00:00,26.68,26.71,26.66,26.7,20600.0,13.6779,13.6932,13.6676,13.6881,20600.0
2007-02-12 12:30:00,26.7,26.71,26.68,26.7,14600.0,13.6881,13.6932,13.6779,13.6881,14600.0
2007-02-12 13:00:00,26.69,26.69,26.67,26.69,15200.0,13.683,13.683,13.6727,13.683,15200.0
2007-02-12 13:30:00,26.69,26.69,26.62,26.62,20200.0,13.683,13.683,13.6471,13.6471,20200.0
2007-02-12 14:00:00,26.62,26.64,26.58,26.63,21800.0,13.6471,13.6574,13.6266,13.6522,21800.0
2007-02-12 14:30:00,26.63,26.65,26.61,26.64,21300.0,13.6522,13.6625,13.642,13.6574,21300.0
2007-02-12 15:00:00,26.64,26.71,26.64,26.68,44900.0,13.6574,13.6932,13.6574,13.6779,44900.0
2007-02-12 15:30:00,26.67,26.67,26.64,26.65,46900.0,13.6727,13.6727,13.6574,13.6625,46900.0
2007-02-13 09:30:00,26.76,26.88,26.76,26.87,42300.0,13.7189,13.7804,13.7189,13.7753,42300.0
2007-02-13 10:00:00,26.86,26.88,26.84,26.86,31900.0,13.7701,13.7804,13.7599,13.7701,31900.0
2007-02-13 10:30:00,26.86,26.9,26.83,26.88,34600.0,13.7701,13.7906,13.7548,13.7804,34600.0
2007-02-13 11:00:00,26.88,26.89,26.82,26.86,30100.0,13.7804,13.7855,13.7496,13.7701,30100.0
2007-02-13 11:30:00,26.88,26.95,26.88,26.93,25100.0,13.7804,13.8163,13.7804,13.806,25100.0
2007-02-13 12:00:00,26.93,27.0,26.89,27.0,45600.0,13.806,13.8419,13.7855,13.8419,45600.0
2007-02-13 12:30:00,27.0,27.02,26.95,27.01,20100.0,13.8419,13.8522,13.8163,13.847,20100.0
2007-02-13 13:00:00,27.01,27.01,26.98,26.99,13700.0,13.847,13.847,13.8317,13.8368,13700.0
2007-02-13 13:30:00,26.99,26.99,26.92,26.97,20500.0,13.8368,13.8368,13.8009,13.8265,20500.0
2007-02-13 14:00:00,26.97,27.01,26.95,27.0,21300.0,13.8265,13.847,13.8163,13.8419,21300.0
2007-02-13 14:30:00,27.0,27.01,26.95,26.99,21500.0,13.8419,13.847,13.8163,13.8368,21500.0
2007-02-13 15:00:00,27.0,27.01,26.95,27.0,30100.0,13.8419,13.847,13.8163,13.8419,30100.0
2007-02-13 15:30:00,27.0,27.0,26.97,26.97,42800.0,13.8419,13.8419,13.8265,13.8265,42800.0
2007-02-14 09:30:00,27.39,27.47,27.38,27.42,143800.0,14.0419,14.0829,14.0367,14.0572,143800.0
2007-02-14 10:00:00,27.42,27.57,27.42,27.47,196400.0,14.0572,14.1341,14.0572,14.0829,196400.0
2007-02-14 10:30:00,27.48,27.53,27.47,27.53,26700.0,14.088,14.1136,14.0829,14.1136,26700.0
2007-02-14 11:00:00,27.53,27.56,27.48,27.51,24500.0,14.1136,14.129,14.088,14.1034,24500.0
2007-02-14 11:30:00,27.51,27.53,27.46,27.53,28100.0,14.1034,14.1136,14.0777,14.1136,28100.0
2007-02-14 12:00:00,27.52,27.55,27.5,27.55,12800.0,14.1085,14.1239,14.0982,14.1239,12800.0
2007-02-14 12:30:00,27.55,27.56,27.5,27.55,14700.0,14.1239,14.129,14.0982,14.1239,14700.0
2007-02-14 13:00:00,27.55,27.56,27.54,27.56,9300.0,14.1239,14.129,14.1188,14.129,9300.0
2007-02-14 13:30:00,27.55,27.57,27.55,27.55,8100.0,14.1239,14.1341,14.1239,14.1239,8100.0
2007-02-14 14:00:00,27.56,27.58,27.55,27.58,28600.0,14.129,14.1393,14.1239,14.1393,28600.0
2007-02-14 14:30:00,27.57,27.58,27.55,27.58,32300.0,14.1341,14.1393,14.1239,14.1393,32300.0
2007-02-14 15:00:00,27.58,27.58,27.56,27.57,32700.0,14.1393,14.1393,14.129,14.1341,32700.0
2007-02-14 15:30:00,27.57,27.58,27.56,27.58,44600.0,14.1341,14.1393,14.129,14.1393,44600.0
2007-02-15 09:30:00,27.71,27.72,27.66,27.7,56000.0,14.2059,14.211,14.1803,14.2008,56000.0
2007-02-15 10:00:00,27.7,27.74,27.69,27.69,16900.0,14.2008,14.2213,14.1957,14.1957,16900.0
2007-02-15 10:30:00,27.68,27.7,27.57,27.61,17100.0,14.1905,14.2008,14.1341,14.1546,17100.0
2007-02-15 11:00:00,27.6,27.63,27.55,27.59,30400.0,14.1495,14.1649,14.1239,14.1444,30400.0
2007-02-15 11:30:00,27.6,27.62,27.58,27.61,7300.0,14.1495,14.1598,14.1393,14.1546,7300.0
2007-02-15 12:00:00,27.61,27.61,27.55,27.59,19400.0,14.1546,14.1546,14.1239,14.1444,19400.0
2007-02-15 12:30:00,27.59,27.6,27.58,27.58,4600.0,14.1444,14.1495,14.1393,14.1393,4600.0
2007-02-15 13:00:00,27.59,27.59,27.57,27.57,7200.0,14.1444,14.1444,14.1341,14.1341,7200.0
2007-02-15 13:30:00,27.58,27.59,27.57,27.58,8900.0,14.1393,14.1444,14.1341,14.1393,8900.0
2007-02-15 14:00:00,27.59,27.6,27.57,27.59,11700.0,14.1444,14.1495,14.1341,14.1444,11700.0
2007-02-15 14:30:00,27.58,27.6,27.57,27.59,19500.0,14.1393,14.1495,14.1341,14.1444,19500.0
2007-02-15 15:00:00,27.6,27.6,27.58,27.6,25500.0,14.1495,14.1495,14.1393,14.1495,25500.0
2007-02-15 15:30:00,27.6,27.63,27.59,27.62,30300.0,14.1495,14.1649,14.1444,14.1598,30300.0
2007-02-16 09:30:00,27.25,27.26,27.2,27.21,93600.0,13.9701,13.9752,13.9444,13.9496,93600.0
2007-02-16 10:00:00,27.18,27.23,27.1,27.21,28100.0,13.9342,13.9598,13.8932,13.9496,28100.0
2007-02-16 10:30:00,27.23,27.29,27.22,27.29,27100.0,13.9598,13.9906,13.9547,13.9906,27100.0
2007-02-16 11:00:00,27.29,27.3,27.22,27.29,21700.0,13.9906,13.9957,13.9547,13.9906,21700.0
2007-02-16 11:30:00,27.3,27.34,27.28,27.31,13000.0,13.9957,14.0162,13.9855,14.0008,13000.0
2007-02-16 12:00:00,27.31,27.33,27.29,27.3,18100.0,14.0008,14.0111,13.9906,13.9957,18100.0
2007-02-16 12:30:00,27.31,27.34,27.3,27.32,7600.0,14.0008,14.0162,13.9957,14.006,7600.0
2007-02-16 13:00:00,27.31,27.34,27.3,27.32,8400.0,14.0008,14.0162,13.9957,14.006,8400.0
2007-02-16 13:30:00,27.31,27.33,27.28,27.3,14700.0,14.0008,14.0111,13.9855,13.9957,14700.0
2007-02-16 14:00:00,27.31,27.34,27.29,27.33,16800.0,14.0008,14.0162,13.9906,14.0111,16800.0
2007-02-16 14:30:00,27.33,27.36,27.32,27.34,24200.0,14.0111,14.0265,14.006,14.0162,24200.0
2007-02-16 15:00:00,27.34,27.36,27.3,27.33,17300.0,14.0162,14.0265,13.9957,14.0111,17300.0
2007-02-16 15:30:00,27.32,27.34,27.32,27.33,32700.0,14.006,14.0162,14.006,14.0111,32700.0
2007-02-20 09:30:00,27.47,27.48,27.4,27.41,50000.0,14.0829,14.088,14.047,14.0521,50000.0
2007-02-20 10:00:00,27.41,27.46,27.37,27.43,50200.0,14.0521,14.0777,14.0316,14.0624,50200.0
2007-02-20 10:30:00,27.45,27.55,27.44,27.55,27800.0,14.0726,14.1239,14.0675,14.1239,27800.0
2007-02-20 11:00:00,27.55,27.59,27.53,27.55,16500.0,14.1239,14.1444,14.1136,14.1239,16500.0
2007-02-20 11:30:00,27.54,27.62,27.51,27.6,11600.0,14.1188,14.1598,14.1034,14.1495,11600.0
2007-02-20 12:00:00,27.6,27.64,27.58,27.62,8100.0,14.1495,14.17,14.1393,14.1598,8100.0
2007-02-20 12:30:00,27.62,27.64,27.59,27.61,10300.0,14.1598,14.17,14.1444,14.1546,10300.0
2007-02-20 13:00:00,27.63,27.64,27.61,27.63,7400.0,14.1649,14.17,14.1546,14.1649,7400.0
2007-02-20 13:30:00,27.61,27.62,27.55,27.58,10700.0,14.1546,14.1598,14.1239,14.1393,10700.0
2007-02-20 14:00:00,27.58,27.62,27.57,27.6,17100.0,14.1393,14.1598,14.1341,14.1495,17100.0
2007-02-20 14:30:00,27.6,27.64,27.58,27.64,20400.0,14.1495,14.17,14.1393,14.17,20400.0
2007-02-20 15:00:00,27.64,27.66,27.6,27.64,43600.0,14.17,14.1803,14.1495,14.17,43600.0
2007-02-20 15:30:00,27.64,27.65,27.61,27.62,38200.0,14.17,14.1751,14.1546,14.1598,38200.0
2007-02-21 09:30:00,27.04,27.11,26.99,27.04,88600.0,13.8624,13.8983,13.8368,13.8624,88600.0
2007-02-21 10:00:00,27.04,27.12,27.03,27.11,34300.0,13.8624,13.9034,13.8573,13.8983,34300.0
2007-02-21 10:30:00,27.1,27.12,27.0,27.06,35800.0,13.8932,13.9034,13.8419,13.8727,35800.0
2007-02-21 11:00:00,27.07,27.16,27.01,27.13,34900.0,13.8778,13.9239,13.847,13.9086,34900.0
2007-02-21 11:30:00,27.13,27.15,27.1,27.13,10700.0,13.9086,13.9188,13.8932,13.9086,10700.0
2007-02-21 12:00:00,27.12,27.17,27.1,27.17,10000.0,13.9034,13.9291,13.8932,13.9291,10000.0
2007-02-21 12:30:00,27.15,27.17,27.15,27.17,15500.0,13.9188,13.9291,13.9188,13.9291,15500.0
2007-02-21 13:00:00,27.16,27.17,27.15,27.17,12200.0,13.9239,13.9291,13.9188,13.9291,12200.0
2007-02-21 13:30:00,27.16,27.18,27.15,27.17,22500.0,13.9239,13.9342,13.9188,13.9291,22500.0
2007-02-21 14:00:00,27.16,27.22,27.16,27.21,85800.0,13.9239,13.9547,13.9239,13.9496,85800.0
2007-02-21 14:30:00,27.21,27.22,27.16,27.17,34600.0,13.9496,13.9547,13.9239,13.9291,34600.0
2007-02-21 15:00:00,27.18,27.18,27.14,27.16,26500.0,13.9342,13.9342,13.9137,13.9239,26500.0
2007-02-21 15:30:00,27.15,27.18,27.11,27.13,36000.0,13.9188,13.9342,13.8983,13.9086,36000.0
2007-02-22 09:30:00,27.02,27.13,27.02,27.07,32000.0,13.8522,13.9086,13.8522,13.8778,32000.0
2007-02-22 10:00:00,27.08,27.11,26.99,27.02,30200.0,13.8829,13.8983,13.8368,13.8522,30200.0
2007-02-22 10:30:00,27.03,27.06,27.0,27.02,27500.0,13.8573,13.8727,13.8419,13.8522,27500.0
2007-02-22 11:00:00,27.03,27.05,26.98,26.99,25800.0,13.8573,13.8675,13.8317,13.8368,25800.0
2007-02-22 11:30:00,27.02,27.04,26.98,27.01,10400.0,13.8522,13.8624,13.8317,13.847,10400.0
2007-02-22 12:00:00,27.02,27.09,27.02,27.09,38300.0,13.8522,13.8881,13.8522,13.8881,38300.0
2007-02-22 12:30:00,27.07,27.09,27.04,27.07,45000.0,13.8778,13.8881,13.8624,13.8778,45000.0
2007-02-22 13:00:00,27.06,27.1,27.06,27.09,13300.0,13.8727,13.8932,13.8727,13.8881,13300.0
2007-02-22 13:30:00,27.09,27.11,27.07,27.08,21400.0,13.8881,13.8983,13.8778,13.8829,21400.0
2007-02-22 14:00:00,27.08,27.1,27.05,27.05,24800.0,13.8829,13.8932,13.8675,13.8675,24800.0
2007-02-22 14:30:00,27.06,27.08,27.04,27.06,25500.0,13.8727,13.8829,13.8624,13.8727,25500.0
2007-02-22 15:00:00,27.05,27.08,27.05,27.06,31600.0,13.8675,13.8829,13.8675,13.8727,31600.0
2007-02-22 15:30:00,27.07,27.1,27.07,27.09,34000.0,13.8778,13.8932,13.8778,13.8881,34000.0
2007-02-23 09:30:00,27.38,27.39,27.32,27.36,58400.0,14.0367,14.0419,14.006,14.0265,58400.0
2007-02-23 10:00:00,27.35,27.36,27.3,27.32,22400.0,14.0213,14.0265,13.9957,14.006,22400.0
2007-02-23 10:30:00,27.31,27.33,27.28,27.29,10200.0,14.0008,14.0111,13.9855,13.9906,10200.0
2007-02-23 11:00:00,27.29,27.31,27.23,27.31,16000.0,13.9906,14.0008,13.9598,14.0008,16000.0
2007-02-23 11:30:00,27.29,27.33,27.29,27.31,12700.0,13.9906,14.0111,13.9906,14.0008,12700.0
2007-02-23 12:00:00,27.3,27.31,27.25,27.29,42100.0,13.9957,14.0008,13.9701,13.9906,42100.0
2007-02-23 12:30:00,27.31,27.31,27.25,27.29,18400.0,14.0008,14.0008,13.9701,13.9906,18400.0
2007-02-23 13:00:00,27.27,27.31,27.27,27.31,11500.0,13.9803,14.0008,13.9803,14.0008,11500.0
2007-02-23 13:30:00,27.29,27.31,27.23,27.31,45100.0,13.9906,14.0008,13.9598,14.0008,45100.0
2007-02-23 14:00:00,27.31,27.31,27.27,27.29,16300.0,14.0008,14.0008,13.9803,13.9906,16300.0
2007-02-23 14:30:00,27.31,27.32,27.29,27.3,9200.0,14.0008,14.006,13.9906,13.9957,9200.0
2007-02-23 15:00:00,27.31,27.35,27.28,27.34,24500.0,14.0008,14.0213,13.9855,14.0162,24500.0
2007-02-23 15:30:00,27.34,27.36,27.33,27.36,39000.0,14.0162,14.0265,14.0111,14.0265,39000.0
2007-02-26 09:30:00,27.4,27.46,27.4,27.43,29900.0,14.047,14.0777,14.047,14.0624,29900.0
2007-02-26 10:00:00,27.39,27.42,27.36,27.39,11700.0,14.0419,14.0572,14.0265,14.0419,11700.0
2007-02-26 10:30:00,27.39,27.41,27.34,27.36,23300.0,14.0419,14.0521,14.0162,14.0265,23300.0
2007-02-26 11:00:00,27.37,27.37,27.32,27.34,19500.0,14.0316,14.0316,14.006,14.0162,19500.0
2007-02-26 11:30:00,27.35,27.38,27.32,27.35,13000.0,14.0213,14.0367,14.006,14.0213,13000.0
2007-02-26 12:00:00,27.35,27.36,27.33,27.35,9400.0,14.0213,14.0265,14.0111,14.0213,9400.0
2007-02-26 12:30:00,27.35,27.36,27.29,27.3,23100.0,14.0213,14.0265,13.9906,13.9957,23100.0
2007-02-26 13:00:00,27.29,27.32,27.29,27.32,16600.0,13.9906,14.006,13.9906,14.006,16600.0
2007-02-26 13:30:00,27.31,27.32,27.3,27.3,6500.0,14.0008,14.006,13.9957,13.9957,6500.0
2007-02-26 14:00:00,27.31,27.34,27.3,27.33,10800.0,14.0008,14.0162,13.9957,14.0111,10800.0
2007-02-26 14:30:00,27.34,27.39,27.33,27.39,14600.0,14.0162,14.0419,14.0111,14.0419,14600.0
2007-02-26 15:00:00,27.39,27.41,27.35,27.4,53200.0,14.0419,14.0521,14.0213,14.047,53200.0
2007-02-26 15:30:00,27.4,27.41,27.38,27.4,44100.0,14.047,14.0521,14.0367,14.047,44100.0
2007-02-27 09:30:00,27.3,27.35,27.13,27.16,68800.0,13.9957,14.0213,13.9086,13.9239,68800.0
2007-02-27 10:00:00,27.17,27.26,27.13,27.13,50600.0,13.9291,13.9752,13.9086,13.9086,50600.0
2007-02-27 10:30:00,27.15,27.24,27.07,27.08,20300.0,13.9188,13.965,13.8778,13.8829,20300.0
2007-02-27 11:00:00,27.08,27.11,27.03,27.09,18000.0,13.8829,13.8983,13.8573,13.8881,18000.0
2007-02-27 11:30:00,27.12,27.23,27.11,27.17,18200.0,13.9034,13.9598,13.8983,13.9291,18200.0
2007-02-27 12:00:00,27.15,27.16,27.03,27.04,11500.0,13.9188,13.9239,13.8573,13.8624,11500.0
2007-02-27 12:30:00,27.06,27.1,27.04,27.05,31100.0,13.8727,13.8932,13.8624,13.8675,31100.0
2007-02-27 13:00:00,27.06,27.07,27.01,27.02,6900.0,13.8727,13.8778,13.847,13.8522,6900.0
2007-02-27 13:30:00,27.0,27.04,26.96,26.99,54800.0,13.8419,13.8624,13.8214,13.8368,54800.0
2007-02-27 14:00:00,26.99,27.16,26.88,26.88,99600.0,13.8368,13.9239,13.7804,13.7804,99600.0
2007-02-27 14:30:00,26.88,26.93,26.77,26.77,87800.0,13.7804,13.806,13.724,13.724,87800.0
2007-02-27 15:00:00,26.77,26.91,26.67,26.85,155700.0,13.724,13.7958,13.6727,13.765,155700.0
2007-02-27 15:30:00,26.86,26.86,26.77,26.77,51900.0,13.7701,13.7701,13.724,13.724,51900.0
2007-02-28 09:30:00,26.84,26.94,26.76,26.85,153100.0,13.7599,13.8112,13.7189,13.765,153100.0
2007-02-28 10:00:00,26.86,26.91,26.77,26.85,43700.0,13.7701,13.7958,13.724,13.765,43700.0
2007-02-28 10:30:00,26.83,26.98,26.78,26.94,34200.0,13.7548,13.8317,13.7291,13.8112,34200.0
2007-02-28 11:00:00,26.93,26.96,26.83,26.85,26500.0,13.806,13.8214,13.7548,13.765,26500.0
2007-02-28 11:30:00,26.82,26.82,26.72,26.74,20900.0,13.7496,13.7496,13.6984,13.7086,20900.0
2007-02-28 12:00:00,26.72,26.77,26.71,26.73,13500.0,13.6984,13.724,13.6932,13.7035,13500.0
2007-02-28 12:30:00,26.73,26.79,26.72,26.78,15100.0,13.7035,13.7343,13.6984,13.7291,15100.0
2007-02-28 13:00:00,26.77,26.81,26.75,26.8,15800.0,13.724,13.7445,13.7137,13.7394,15800.0
2007-02-28 13:30:00,26.79,26.83,26.75,26.79,49100.0,13.7343,13.7548,13.7137,13.7343,49100.0
2007-02-28 14:00:00,26.8,26.84,26.78,26.81,44400.0,13.7394,13.7599,13.7291,13.7445,44400.0
2007-02-28 14:30:00,26.81,26.85,26.78,26.82,30700.0,13.7445,13.765,13.7291,13.7496,30700.0
2007-02-28 15:00:00,26.82,26.88,26.8,26.88,56200.0,13.7496,13.7804,13.7394,13.7804,56200.0
2007-02-28 15:30:00,26.88,26.92,26.87,26.89,60500.0,13.7804,13.8009,13.7753,13.7855,60500.0
2007-03-01 09:30:00,26.22,26.29,26.04,26.17,198200.0,13.442,13.4779,13.3498,13.4164,198200.0
2007-03-01 10:00:00,26.21,26.44,26.14,26.33,93900.0,13.4369,13.5548,13.401,13.4984,93900.0
2007-03-01 10:30:00,26.36,26.44,26.24,26.37,29000.0,13.5138,13.5548,13.4523,13.5189,29000.0
2007-03-01 11:00:00,26.36,26.48,26.29,26.4,26400.0,13.5138,13.5753,13.4779,13.5343,26400.0
2007-03-01 11:30:00,26.36,26.42,26.28,26.31,14000.0,13.5138,13.5446,13.4728,13.4882,14000.0
2007-03-01 12:00:00,26.3,26.37,26.26,26.37,28900.0,13.4831,13.5189,13.4625,13.5189,28900.0
2007-03-01 12:30:00,26.36,26.38,26.32,26.38,50500.0,13.5138,13.5241,13.4933,13.5241,50500.0
2007-03-01 13:00:00,26.37,26.38,26.34,26.36,28700.0,13.5189,13.5241,13.5036,13.5138,28700.0
2007-03-01 13:30:00,26.36,26.37,26.33,26.37,20700.0,13.5138,13.5189,13.4984,13.5189,20700.0
2007-03-01 14:00:00,26.37,26.42,26.36,26.4,39100.0,13.5189,13.5446,13.5138,13.5343,39100.0
2007-03-01 14:30:00,26.38,26.45,26.38,26.44,48300.0,13.5241,13.56,13.5241,13.5548,48300.0
2007-03-01 15:00:00,26.44,26.46,26.36,26.39,38800.0,13.5548,13.5651,13.5138,13.5292,38800.0
2007-03-01 15:30:00,26.39,26.51,26.37,26.5,157000.0,13.5292,13.5907,13.5189,13.5856,157000.0
2007-03-02 09:30:00,26.17,26.28,26.17,26.19,27800.0,13.4164,13.4728,13.4164,13.4267,27800.0
2007-03-02 10:00:00,26.18,26.33,26.16,26.22,55000.0,13.4215,13.4984,13.4113,13.442,55000.0
2007-03-02 10:30:00,26.22,26.29,26.17,26.24,29500.0,13.442,13.4779,13.4164,13.4523,29500.0
2007-03-02 11:00:00,26.26,26.31,26.2,26.24,93100.0,13.4625,13.4882,13.4318,13.4523,93100.0
2007-03-02 11:30:00,26.24,26.28,26.22,26.26,24100.0,13.4523,13.4728,13.442,13.4625,24100.0
2007-03-02 12:00:00,26.26,26.26,26.2,26.21,12700.0,13.4625,13.4625,13.4318,13.4369,12700.0
2007-03-02 12:30:00,26.2,26.2,26.07,26.14,44700.0,13.4318,13.4318,13.3651,13.401,44700.0
2007-03-02 13:00:00,26.14,26.2,26.08,26.09,27200.0,13.401,13.4318,13.3703,13.3754,27200.0
2007-03-02 13:30:00,26.1,26.14,26.07,26.09,24200.0,13.3805,13.401,13.3651,13.3754,24200.0
2007-03-02 14:00:00,26.09,26.15,26.06,26.15,24600.0,13.3754,13.4062,13.36,13.4062,24600.0
2007-03-02 14:30:00,26.15,26.2,26.13,26.15,58000.0,13.4062,13.4318,13.3959,13.4062,58000.0
2007-03-02 15:00:00,26.15,26.22,26.1,26.21,100000.0,13.4062,13.442,13.3805,13.4369,100000.0
2007-03-02 15:30:00,26.21,26.21,26.12,26.14,72800.0,13.4369,13.4369,13.3908,13.401,72800.0
2007-03-05 09:30:00,25.63,25.77,25.57,25.71,287400.0,13.1396,13.2113,13.1088,13.1806,287400.0
2007-03-05 10:00:00,25.73,25.87,25.67,25.79,185000.0,13.1908,13.2626,13.1601,13.2216,185000.0
2007-03-05 10:30:00,25.79,25.85,25.68,25.76,188700.0,13.2216,13.2524,13.1652,13.2062,188700.0
2007-03-05 11:00:00,25.78,25.91,25.78,25.85,192300.0,13.2165,13.2831,13.2165,13.2524,192300.0
2007-03-05 11:30:00,25.85,26.0,25.75,25.87,170400.0,13.2524,13.3293,13.2011,13.2626,170400.0
2007-03-05 12:00:00,25.88,26.0,25.8,25.9,97000.0,13.2677,13.3293,13.2267,13.278,97000.0
2007-03-05 12:30:00,25.88,25.9,25.84,25.86,41800.0,13.2677,13.278,13.2472,13.2575,41800.0
2007-03-05 13:00:00,25.87,25.87,25.8,25.87,79100.0,13.2626,13.2626,13.2267,13.2626,79100.0
2007-03-05 13:30:00,25.87,26.0,25.86,25.92,61100.0,13.2626,13.3293,13.2575,13.2882,61100.0
2007-03-05 14:00:00,25.92,25.96,25.9,25.96,154600.0,13.2882,13.3087,13.278,13.3087,154600.0
2007-03-05 14:30:00,25.95,25.96,25.8,25.92,156600.0,13.3036,13.3087,13.2267,13.2882,156600.0
2007-03-05 15:00:00,25.92,25.94,25.81,25.88,160200.0,13.2882,13.2985,13.2318,13.2677,160200.0
2007-03-05 15:30:00,25.87,25.9,25.78,25.8,270800.0,13.2626,13.278,13.2165,13.2267,270800.0
2007-03-06 09:30:00,26.26,26.27,26.19,26.25,85600.0,13.4625,13.4677,13.4267,13.4574,85600.0
2007-03-06 10:00:00,26.23,26.26,26.12,26.19,84500.0,13.4472,13.4625,13.3908,13.4267,84500.0
2007-03-06 10:30:00,26.2,26.24,26.1,26.1,113600.0,13.4318,13.4523,13.3805,13.3805,113600.0
2007-03-06 11:00:00,26.08,26.2,26.07,26.19,47800.0,13.3703,13.4318,13.3651,13.4267,47800.0
2007-03-06 11:30:00,26.19,26.3,26.18,26.24,28200.0,13.4267,13.4831,13.4215,13.4523,28200.0
2007-03-06 12:00:00,26.26,26.32,26.26,26.3,21100.0,13.4625,13.4933,13.4625,13.4831,21100.0
2007-03-06 12:30:00,26.32,26.35,26.3,26.33,26200.0,13.4933,13.5087,13.4831,13.4984,26200.0
2007-03-06 13:00:00,26.34,26.36,26.31,26.32,9500.0,13.5036,13.5138,13.4882,13.4933,9500.0
2007-03-06 13:30:00,26.33,26.36,26.32,26.34,17400.0,13.4984,13.5138,13.4933,13.5036,17400.0
2007-03-06 14:00:00,26.33,26.37,26.31,26.34,30300.0,13.4984,13.5189,13.4882,13.5036,30300.0
2007-03-06 14:30:00,26.33,26.38,26.32,26.38,45100.0,13.4984,13.5241,13.4933,13.5241,45100.0
2007-03-06 15:00:00,26.37,26.42,26.36,26.41,49800.0,13.5189,13.5446,13.5138,13.5394,49800.0
2007-03-06 15:30:00,26.41,26.41,26.26,26.38,93200.0,13.5394,13.5394,13.4625,13.5241,93200.0
2007-03-07 09:30:00,26.45,26.48,26.38,26.43,82700.0,13.56,13.5753,13.5241,13.5497,82700.0
2007-03-07 10:00:00,26.44,26.55,26.44,26.54,56200.0,13.5548,13.6112,13.5548,13.6061,56200.0
2007-03-07 10:30:00,26.54,26.58,26.48,26.52,60500.0,13.6061,13.6266,13.5753,13.5958,60500.0
2007-03-07 11:00:00,26.52,26.53,26.44,26.46,38600.0,13.5958,13.601,13.5548,13.5651,38600.0
2007-03-07 11:30:00,26.46,26.51,26.44,26.51,20200.0,13.5651,13.5907,13.5548,13.5907,20200.0
2007-03-07 12:00:00,26.51,26.55,26.5,26.54,14000.0,13.5907,13.6112,13.5856,13.6061,14000.0
2007-03-07 12:30:00,26.53,26.56,26.5,26.54,16200.0,13.601,13.6163,13.5856,13.6061,16200.0
2007-03-07 13:00:00,26.55,26.58,26.52,26.56,28800.0,13.6112,13.6266,13.5958,13.6163,28800.0
2007-03-07 13:30:00,26.55,26.57,26.54,26.55,14000.0,13.6112,13.6215,13.6061,13.6112,14000.0
2007-03-07 14:00:00,26.55,26.59,26.5,26.57,27600.0,13.6112,13.6317,13.5856,13.6215,27600.0
2007-03-07 14:30:00,26.58,26.61,26.57,26.6,34300.0,13.6266,13.642,13.6215,13.6369,34300.0
2007-03-07 15:00:00,26.61,26.65,26.6,26.61,45200.0,13.642,13.6625,13.6369,13.642,45200.0
2007-03-07 15:30:00,26.6,26.61,26.58,26.6,235300.0,13.6369,13.642,13.6266,13.6369,235300.0
2007-03-08 09:30:00,26.37,26.38,26.31,26.35,66400.0,13.5189,13.5241,13.4882,13.5087,66400.0
2007-03-08 10:00:00,26.35,26.41,26.33,26.41,66600.0,13.5087,13.5394,13.4984,13.5394,66600.0
2007-03-08 10:30:00,26.42,26.48,26.4,26.47,40600.0,13.5446,13.5753,13.5343,13.5702,40600.0
2007-03-08 11:00:00,26.47,26.58,26.47,26.49,284800.0,13.5702,13.6266,13.5702,13.5805,284800.0
2007-03-08 11:30:00,26.5,26.59,26.5,26.58,20200.0,13.5856,13.6317,13.5856,13.6266,20200.0
2007-03-08 12:00:00,26.57,26.58,26.51,26.55,15800.0,13.6215,13.6266,13.5907,13.6112,15800.0
2007-03-08 12:30:00,26.55,26.55,26.48,26.5,44100.0,13.6112,13.6112,13.5753,13.5856,44100.0
2007-03-08 13:00:00,26.5,26.51,26.46,26.51,48500.0,13.5856,13.5907,13.5651,13.5907,48500.0
2007-03-08 13:30:00,26.51,26.55,26.51,26.52,42600.0,13.5907,13.6112,13.5907,13.5958,42600.0
2007-03-08 14:00:00,26.52,26.55,26.51,26.53,49600.0,13.5958,13.6112,13.5907,13.601,49600.0
2007-03-08 14:30:00,26.52,26.54,26.46,26.47,46400.0,13.5958,13.6061,13.5651,13.5702,46400.0
2007-03-08 15:00:00,26.47,26.52,26.43,26.45,55800.0,13.5702,13.5958,13.5497,13.56,55800.0
2007-03-08 15:30:00,26.44,26.48,26.4,26.42,93000.0,13.5548,13.5753,13.5343,13.5446,93000.0
2007-03-09 09:30:00,26.65,26.7,26.65,26.7,39600.0,13.6625,13.6881,13.6625,13.6881,39600.0
2007-03-09 10:00:00,26.69,26.69,26.56,26.67,46000.0,13.683,13.683,13.6163,13.6727,46000.0
2007-03-09 10:30:00,26.66,26.74,26.65,26.73,15900.0,13.6676,13.7086,13.6625,13.7035,15900.0
2007-03-09 11:00:00,26.74,26.78,26.67,26.77,30200.0,13.7086,13.7291,13.6727,13.724,30200.0
2007-03-09 11:30:00,26.77,26.86,26.49,26.78,1412000.0,13.724,13.7701,13.5805,13.7291,1412000.0
2007-03-09 12:00:00,26.78,26.86,26.78,26.86,38200.0,13.7291,13.7701,13.7291,13.7701,38200.0
2007-03-09 12:30:00,26.86,26.87,26.81,26.84,18900.0,13.7701,13.7753,13.7445,13.7599,18900.0
2007-03-09 13:00:00,26.84,26.85,26.83,26.83,35500.0,13.7599,13.765,13.7548,13.7548,35500.0
2007-03-09 13:30:00,26.83,26.84,26.79,26.81,44800.0,13.7548,13.7599,13.7343,13.7445,44800.0
2007-03-09 14:00:00,26.8,26.8,26.76,26.79,50400.0,13.7394,13.7394,13.7189,13.7343,50400.0
2007-03-09 14:30:00,26.79,26.82,26.78,26.82,23100.0,13.7343,13.7496,13.7291,13.7496,23100.0
2007-03-09 15:00:00,26.82,26.83,26.8,26.81,29000.0,13.7496,13.7548,13.7394,13.7445,29000.0
2007-03-09 15:30:00,26.82,26.84,26.81,26.84,38300.0,13.7496,13.7599,13.7445,13.7599,38300.0
2007-03-12 09:30:00,27.21,27.3,27.18,27.19,38200.0,13.9496,13.9957,13.9342,13.9393,38200.0
2007-03-12 10:00:00,27.19,27.22,27.18,27.2,6600.0,13.9393,13.9547,13.9342,13.9444,6600.0
2007-03-12 10:30:00,27.31,27.34,27.27,27.3,20900.0,14.0008,14.0162,13.9803,13.9957,20900.0
2007-03-12 11:00:00,27.3,27.35,27.29,27.32,69800.0,13.9957,14.0213,13.9906,14.006,69800.0
2007-03-12 11:30:00,27.32,27.38,27.31,27.38,84300.0,14.006,14.0367,14.0008,14.0367,84300.0
2007-03-12 12:00:00,27.38,27.41,27.32,27.4,75600.0,14.0367,14.0521,14.006,14.047,75600.0
2007-03-12 12:30:00,27.39,27.44,27.33,27.35,33400.0,14.0419,14.0675,14.0111,14.0213,33400.0
2007-03-12 13:00:00,27.36,27.37,27.34,27.36,10000.0,14.0265,14.0316,14.0162,14.0265,10000.0
2007-03-12 13:30:00,27.36,27.43,27.36,27.42,40600.0,14.0265,14.0624,14.0265,14.0572,40600.0
2007-03-12 14:00:00,27.42,27.47,27.41,27.46,39200.0,14.0572,14.0829,14.0521,14.0777,39200.0
2007-03-12 14:30:00,27.46,27.53,27.46,27.53,60400.0,14.0777,14.1136,14.0777,14.1136,60400.0
2007-03-12 15:00:00,27.51,27.53,27.5,27.51,60200.0,14.1034,14.1136,14.0982,14.1034,60200.0
2007-03-12 15:30:00,27.5,27.51,27.45,27.46,67600.0,14.0982,14.1034,14.0726,14.0777,67600.0
2007-03-13 09:30:00,27.22,27.34,27.22,27.31,101100.0,13.9547,14.0162,13.9547,14.0008,101100.0
2007-03-13 10:00:00,27.31,27.38,27.3,27.36,57000.0,14.0008,14.0367,13.9957,14.0265,57000.0
2007-03-13 10:30:00,27.36,27.61,27.34,27.52,49400.0,14.0265,14.1546,14.0162,14.1085,49400.0
2007-03-13 11:00:00,27.53,27.56,27.5,27.54,35400.0,14.1136,14.129,14.0982,14.1188,35400.0
2007-03-13 11:30:00,27.54,27.61,27.54,27.55,47100.0,14.1188,14.1546,14.1188,14.1239,47100.0
2007-03-13 12:00:00,27.55,27.56,27.35,27.35,60400.0,14.1239,14.129,14.0213,14.0213,60400.0
2007-03-13 12:30:00,27.34,27.41,27.33,27.36,30500.0,14.0162,14.0521,14.0111,14.0265,30500.0
2007-03-13 13:00:00,27.36,27.39,27.34,27.34,12200.0,14.0265,14.0419,14.0162,14.0162,12200.0
2007-03-13 13:30:00,27.33,27.33,27.25,27.29,14000.0,14.0111,14.0111,13.9701,13.9906,14000.0
2007-03-13 14:00:00,27.29,27.3,27.21,27.22,18400.0,13.9906,13.9957,13.9496,13.9547,18400.0
2007-03-13 14:30:00,27.21,27.23,27.06,27.1,38200.0,13.9496,13.9598,13.8727,13.8932,38200.0
2007-03-13 15:00:00,27.1,27.16,27.04,27.13,45000.0,13.8932,13.9239,13.8624,13.9086,45000.0
2007-03-13 15:30:00,27.11,27.14,27.0,27.04,70400.0,13.8983,13.9137,13.8419,13.8624,70400.0
2007-03-14 09:30:00,27.37,27.42,27.25,27.37,26100.0,14.0316,14.0572,13.9701,14.0316,26100.0
2007-03-14 10:00:00,27.35,27.42,27.3,27.42,23900.0,14.0213,14.0572,13.9957,14.0572,23900.0
2007-03-14 10:30:00,27.41,27.52,27.41,27.49,34400.0,14.0521,14.1085,14.0521,14.0931,34400.0
2007-03-14 11:00:00,27.51,27.51,27.38,27.4,45200.0,14.1034,14.1034,14.0367,14.047,45200.0
2007-03-14 11:30:00,27.39,27.4,27.34,27.36,112100.0,14.0419,14.047,14.0162,14.0265,112100.0
2007-03-14 12:00:00,27.36,27.41,27.32,27.35,33700.0,14.0265,14.0521,14.006,14.0213,33700.0
2007-03-14 12:30:00,27.33,27.35,27.24,27.25,36300.0,14.0111,14.0213,13.965,13.9701,36300.0
2007-03-14 13:00:00,27.27,27.44,27.27,27.41,36600.0,13.9803,14.0675,13.9803,14.0521,36600.0
2007-03-14 13:30:00,27.41,27.49,27.37,27.42,29500.0,14.0521,14.0931,14.0316,14.0572,29500.0
2007-03-14 14:00:00,27.43,27.48,27.42,27.47,34000.0,14.0624,14.088,14.0572,14.0829,34000.0
2007-03-14 14:30:00,27.46,27.53,27.46,27.48,30500.0,14.0777,14.1136,14.0777,14.088,30500.0
2007-03-14 15:00:00,27.48,27.58,27.48,27.52,71800.0,14.088,14.1393,14.088,14.1085,71800.0
2007-03-14 15:30:00,27.51,27.54,27.47,27.52,72100.0,14.1034,14.1188,14.0829,14.1085,72100.0
2007-03-15 09:30:00,28.2,28.45,28.19,28.44,207800.0,14.4571,14.5853,14.452,14.5802,207800.0
2007-03-15 10:00:00,28.44,28.5,28.43,28.49,78900.0,14.5802,14.6109,14.575,14.6058,78900.0
2007-03-15 10:30:00,28.5,28.71,28.48,28.69,72800.0,14.6109,14.7186,14.6007,14.7083,72800.0
2007-03-15 11:00:00,28.7,28.75,28.65,28.73,53300.0,14.7134,14.7391,14.6878,14.7288,53300.0
2007-03-15 11:30:00,28.73,28.76,28.64,28.64,41700.0,14.7288,14.7442,14.6827,14.6827,41700.0
2007-03-15 12:00:00,28.65,28.83,28.63,28.82,72300.0,14.6878,14.7801,14.6776,14.775,72300.0
2007-03-15 12:30:00,28.79,28.83,28.74,28.78,82100.0,14.7596,14.7801,14.734,14.7545,82100.0
2007-03-15 13:00:00,28.78,28.84,28.77,28.81,32000.0,14.7545,14.7852,14.7493,14.7698,32000.0
2007-03-15 13:30:00,28.82,28.85,28.72,28.73,114600.0,14.775,14.7903,14.7237,14.7288,114600.0
2007-03-15 14:00:00,28.74,28.81,28.73,28.76,43100.0,14.734,14.7698,14.7288,14.7442,43100.0
2007-03-15 14:30:00,28.77,28.84,28.76,28.8,59400.0,14.7493,14.7852,14.7442,14.7647,59400.0
2007-03-15 15:00:00,28.79,28.81,28.74,28.74,78900.0,14.7596,14.7698,14.734,14.734,78900.0
2007-03-15 15:30:00,28.74,28.79,28.71,28.73,200400.0,14.734,14.7596,14.7186,14.7288,200400.0
2007-03-16 09:30:00,30.0,30.04,29.9,29.94,350800.0,15.3799,15.4004,15.3286,15.3491,350800.0
2007-03-16 10:00:00,29.94,30.0,29.91,29.95,516200.0,15.3491,15.3799,15.3338,15.3543,516200.0
2007-03-16 10:30:00,29.94,29.98,29.79,29.81,175900.0,15.3491,15.3697,15.2722,15.2825,175900.0
2007-03-16 11:00:00,29.82,29.82,29.7,29.73,302300.0,15.2876,15.2876,15.2261,15.2415,302300.0
2007-03-16 11:30:00,29.73,29.74,29.57,29.59,323700.0,15.2415,15.2466,15.1595,15.1697,323700.0
2007-03-16 12:00:00,29.58,29.68,29.56,29.57,301600.0,15.1646,15.2159,15.1543,15.1595,301600.0
2007-03-16 12:30:00,29.56,29.64,29.25,29.44,314300.0,15.1543,15.1953,14.9954,15.0928,314300.0
2007-03-16 13:00:00,29.43,29.51,29.39,29.41,113300.0,15.0877,15.1287,15.0672,15.0774,113300.0
2007-03-16 13:30:00,29.41,29.43,29.34,29.35,165500.0,15.0774,15.0877,15.0415,15.0467,165500.0
2007-03-16 14:00:00,29.35,29.4,29.31,29.38,286900.0,15.0467,15.0723,15.0262,15.0621,286900.0
2007-03-16 14:30:00,29.38,29.38,29.25,29.26,313200.0,15.0621,15.0621,14.9954,15.0005,313200.0
2007-03-16 15:00:00,29.26,29.3,29.18,29.24,327100.0,15.0005,15.021,14.9595,14.9903,327100.0
2007-03-16 15:30:00,29.24,29.38,29.23,29.33,201400.0,14.9903,15.0621,14.9852,15.0364,201400.0
2007-03-19 09:30:00,29.4,29.4,29.27,29.29,177300.0,15.0723,15.0723,15.0057,15.0159,177300.0
2007-03-19 10:00:00,29.27,29.3,29.18,29.27,183900.0,15.0057,15.021,14.9595,15.0057,183900.0
2007-03-19 10:30:00,29.27,29.33,29.27,29.32,85000.0,15.0057,15.0364,15.0057,15.0313,85000.0
2007-03-19 11:00:00,29.31,29.38,29.31,29.37,121400.0,15.0262,15.0621,15.0262,15.0569,121400.0
2007-03-19 11:30:00,29.38,29.39,29.32,29.34,83100.0,15.0621,15.0672,15.0313,15.0415,83100.0
2007-03-19 12:00:00,29.35,29.49,29.35,29.38,159900.0,15.0467,15.1184,15.0467,15.0621,159900.0
2007-03-19 12:30:00,29.36,29.37,29.26,29.26,52400.0,15.0518,15.0569,15.0005,15.0005,52400.0
2007-03-19 13:00:00,29.26,29.27,29.23,29.24,61600.0,15.0005,15.0057,14.9852,14.9903,61600.0
2007-03-19 13:30:00,29.24,29.26,29.23,29.25,51500.0,14.9903,15.0005,14.9852,14.9954,51500.0
2007-03-19 14:00:00,29.25,29.25,29.19,29.2,60000.0,14.9954,14.9954,14.9646,14.9698,60000.0
2007-03-19 14:30:00,29.2,29.25,29.19,29.22,123000.0,14.9698,14.9954,14.9646,14.98,123000.0
2007-03-19 15:00:00,29.23,29.23,29.18,29.19,96400.0,14.9852,14.9852,14.9595,14.9646,96400.0
2007-03-19 15:30:00,29.19,29.24,29.18,29.21,184400.0,14.9646,14.9903,14.9595,14.9749,184400.0
2007-03-20 09:30:00,28.92,29.06,28.92,28.99,617200.0,14.8262,14.898,14.8262,14.8621,617200.0
2007-03-20 10:00:00,28.99,29.04,28.97,29.0,184700.0,14.8621,14.8877,14.8519,14.8672,184700.0
2007-03-20 10:30:00,28.99,29.99,28.96,29.08,253300.0,14.8621,15.3748,14.8467,14.9083,253300.0
2007-03-20 11:00:00,29.08,29.17,29.06,29.09,348800.0,14.9083,14.9544,14.898,14.9134,348800.0
2007-03-20 11:30:00,29.08,29.29,29.08,29.27,479900.0,14.9083,15.0159,14.9083,15.0057,479900.0
2007-03-20 12:00:00,29.28,29.38,29.23,29.26,187100.0,15.0108,15.0621,14.9852,15.0005,187100.0
2007-03-20 12:30:00,29.27,29.28,29.12,29.14,220200.0,15.0057,15.0108,14.9288,14.939,220200.0
2007-03-20 13:00:00,29.15,29.17,29.03,29.09,281400.0,14.9441,14.9544,14.8826,14.9134,281400.0
2007-03-20 13:30:00,29.09,29.13,29.01,29.07,151900.0,14.9134,14.9339,14.8724,14.9031,151900.0
2007-03-20 14:00:00,29.06,29.07,29.03,29.05,222700.0,14.898,14.9031,14.8826,14.8929,222700.0
2007-03-20 14:30:00,29.04,29.07,29.03,29.05,220800.0,14.8877,14.9031,14.8826,14.8929,220800.0
2007-03-20 15:00:00,29.06,29.1,29.05,29.08,275500.0,14.898,14.9185,14.8929,14.9083,275500.0
2007-03-20 15:30:00,29.08,29.11,29.04,29.05,476800.0,14.9083,14.9236,14.8877,14.8929,476800.0
2007-03-21 09:30:00,29.28,29.33,29.15,29.18,421100.0,15.0108,15.0364,14.9441,14.9595,421100.0
2007-03-21 10:00:00,29.19,29.21,29.15,29.16,70100.0,14.9646,14.9749,14.9441,14.9493,70100.0
2007-03-21 10:30:00,29.17,29.19,29.1,29.15,184500.0,14.9544,14.9646,14.9185,14.9441,184500.0
2007-03-21 11:00:00,29.15,29.19,29.13,29.15,292000.0,14.9441,14.9646,14.9339,14.9441,292000.0
2007-03-21 11:30:00,29.16,29.17,29.08,29.16,402700.0,14.9493,14.9544,14.9083,14.9493,402700.0
2007-03-21 12:00:00,29.16,29.18,29.1,29.16,336700.0,14.9493,14.9595,14.9185,14.9493,336700.0
2007-03-21 12:30:00,29.15,29.19,29.13,29.18,39300.0,14.9441,14.9646,14.9339,14.9595,39300.0
2007-03-21 13:00:00,29.17,29.2,29.14,29.15,54000.0,14.9544,14.9698,14.939,14.9441,54000.0
2007-03-21 13:30:00,29.16,29.18,29.13,29.15,54600.0,14.9493,14.9595,14.9339,14.9441,54600.0
2007-03-21 14:00:00,29.16,29.42,29.14,29.38,171300.0,14.9493,15.0826,14.939,15.0621,171300.0
2007-03-21 14:30:00,29.38,29.57,29.34,29.5,165600.0,15.0621,15.1595,15.0415,15.1236,165600.0
2007-03-21 15:00:00,29.5,29.56,29.39,29.45,277500.0,15.1236,15.1543,15.0672,15.0979,277500.0
2007-03-21 15:30:00,29.45,29.53,29.43,29.53,176600.0,15.0979,15.139,15.0877,15.139,176600.0
2007-03-22 09:30:00,29.5,29.61,29.46,29.49,109200.0,15.1236,15.18,15.1031,15.1184,109200.0
2007-03-22 10:00:00,29.47,29.54,29.38,29.39,67000.0,15.1082,15.1441,15.0621,15.0672,67000.0
2007-03-22 10:30:00,29.39,29.48,29.38,29.41,159800.0,15.0672,15.1133,15.0621,15.0774,159800.0
2007-03-22 11:00:00,29.4,29.45,29.35,29.45,43500.0,15.0723,15.0979,15.0467,15.0979,43500.0
2007-03-22 11:30:00,29.45,29.53,29.45,29.5,65800.0,15.0979,15.139,15.0979,15.1236,65800.0
2007-03-22 12:00:00,29.5,29.61,29.48,29.55,145900.0,15.1236,15.18,15.1133,15.1492,145900.0
2007-03-22 12:30:00,29.54,29.57,29.48,29.51,125800.0,15.1441,15.1595,15.1133,15.1287,125800.0
2007-03-22 13:00:00,29.52,29.52,29.48,29.51,18200.0,15.1338,15.1338,15.1133,15.1287,18200.0
2007-03-22 13:30:00,29.51,29.53,29.49,29.52,20500.0,15.1287,15.139,15.1184,15.1338,20500.0
2007-03-22 14:00:00,29.52,29.56,29.49,29.49,28800.0,15.1338,15.1543,15.1184,15.1184,28800.0
2007-03-22 14:30:00,29.5,29.53,29.48,29.52,47500.0,15.1236,15.139,15.1133,15.1338,47500.0
2007-03-22 15:00:00,29.52,29.52,29.45,29.49,56100.0,15.1338,15.1338,15.0979,15.1184,56100.0
2007-03-22 15:30:00,29.49,29.52,29.45,29.47,114600.0,15.1184,15.1338,15.0979,15.1082,114600.0
2007-03-23 09:30:00,29.69,29.79,29.67,29.73,377500.0,15.221,15.2722,15.2107,15.2415,377500.0
2007-03-23 10:00:00,29.73,29.86,29.63,29.71,534100.0,15.2415,15.3081,15.1902,15.2312,534100.0
2007-03-23 10:30:00,29.7,29.86,29.7,29.8,301300.0,15.2261,15.3081,15.2261,15.2774,301300.0
2007-03-23 11:00:00,29.82,29.89,29.8,29.86,186000.0,15.2876,15.3235,15.2774,15.3081,186000.0
2007-03-23 11:30:00,29.87,29.92,29.73,29.8,170800.0,15.3133,15.3389,15.2415,15.2774,170800.0
2007-03-23 12:00:00,29.79,29.86,29.78,29.8,80500.0,15.2722,15.3081,15.2671,15.2774,80500.0
2007-03-23 12:30:00,29.8,29.8,29.69,29.71,554100.0,15.2774,15.2774,15.221,15.2312,554100.0
2007-03-23 13:00:00,29.71,29.73,29.7,29.72,49800.0,15.2312,15.2415,15.2261,15.2364,49800.0
2007-03-23 13:30:00,29.72,29.76,29.71,29.75,34800.0,15.2364,15.2569,15.2312,15.2517,34800.0
2007-03-23 14:00:00,29.75,29.76,29.68,29.74,165800.0,15.2517,15.2569,15.2159,15.2466,165800.0
2007-03-23 14:30:00,29.74,29.74,29.69,29.74,54700.0,15.2466,15.2466,15.221,15.2466,54700.0
2007-03-23 15:00:00,29.74,29.79,29.72,29.76,41400.0,15.2466,15.2722,15.2364,15.2569,41400.0
2007-03-23 15:30:00,29.76,29.79,29.72,29.76,60500.0,15.2569,15.2722,15.2364,15.2569,60500.0
2007-03-26 09:30:00,29.4,29.41,29.3,29.34,90500.0,15.0723,15.0774,15.021,15.0415,90500.0
2007-03-26 10:00:00,29.32,29.35,29.08,29.21,805300.0,15.0313,15.0467,14.9083,14.9749,805300.0
2007-03-26 10:30:00,29.19,29.32,29.13,29.25,189300.0,14.9646,15.0313,14.9339,14.9954,189300.0
2007-03-26 11:00:00,29.27,29.28,29.12,29.17,69900.0,15.0057,15.0108,14.9288,14.9544,69900.0
2007-03-26 11:30:00,29.18,29.18,29.09,29.17,556400.0,14.9595,14.9595,14.9134,14.9544,556400.0
2007-03-26 12:00:00,29.17,29.3,29.15,29.29,62800.0,14.9544,15.021,14.9441,15.0159,62800.0
2007-03-26 12:30:00,29.3,29.31,29.24,29.26,53700.0,15.021,15.0262,14.9903,15.0005,53700.0
2007-03-26 13:00:00,29.25,29.33,29.24,29.31,26900.0,14.9954,15.0364,14.9903,15.0262,26900.0
2007-03-26 13:30:00,29.31,29.34,29.3,29.31,43300.0,15.0262,15.0415,15.021,15.0262,43300.0
2007-03-26 14:00:00,29.32,29.36,29.32,29.33,44100.0,15.0313,15.0518,15.0313,15.0364,44100.0
2007-03-26 14:30:00,29.32,29.36,29.3,29.32,68600.0,15.0313,15.0518,15.021,15.0313,68600.0
2007-03-26 15:00:00,29.32,29.38,29.3,29.38,68700.0,15.0313,15.0621,15.021,15.0621,68700.0
2007-03-26 15:30:00,29.38,29.39,29.3,29.33,171200.0,15.0621,15.0672,15.021,15.0364,171200.0
2007-03-27 09:30:00,29.43,29.56,29.37,29.49,204000.0,15.0877,15.1543,15.0569,15.1184,204000.0
2007-03-27 10:00:00,29.48,29.53,29.41,29.46,362600.0,15.1133,15.139,15.0774,15.1031,362600.0
2007-03-27 10:30:00,29.45,29.6,29.45,29.6,124800.0,15.0979,15.1748,15.0979,15.1748,124800.0
2007-03-27 11:00:00,29.59,29.63,29.45,29.48,277800.0,15.1697,15.1902,15.0979,15.1133,277800.0
2007-03-27 11:30:00,29.47,29.57,29.47,29.53,316400.0,15.1082,15.1595,15.1082,15.139,316400.0
2007-03-27 12:00:00,29.53,29.53,29.47,29.5,34400.0,15.139,15.139,15.1082,15.1236,34400.0
2007-03-27 12:30:00,29.5,29.52,29.49,29.51,23400.0,15.1236,15.1338,15.1184,15.1287,23400.0
2007-03-27 13:00:00,29.5,29.52,29.5,29.51,38600.0,15.1236,15.1338,15.1236,15.1287,38600.0
2007-03-27 13:30:00,29.5,29.52,29.5,29.52,29500.0,15.1236,15.1338,15.1236,15.1338,29500.0
2007-03-27 14:00:00,29.51,29.52,29.49,29.5,32200.0,15.1287,15.1338,15.1184,15.1236,32200.0
2007-03-27 14:30:00,29.5,29.51,29.49,29.51,30600.0,15.1236,15.1287,15.1184,15.1287,30600.0
2007-03-27 15:00:00,29.5,29.58,29.5,29.53,58900.0,15.1236,15.1646,15.1236,15.139,58900.0
2007-03-27 15:30:00,29.53,29.54,29.42,29.46,260300.0,15.139,15.1441,15.0826,15.1031,260300.0
2007-03-28 09:30:00,29.15,29.31,29.13,29.29,660800.0,14.9441,15.0262,14.9339,15.0159,660800.0
2007-03-28 10:00:00,29.29,29.38,29.23,29.23,322300.0,15.0159,15.0621,14.9852,14.9852,322300.0
2007-03-28 10:30:00,29.33,29.37,29.2,29.34,171700.0,15.0364,15.0569,14.9698,15.0415,171700.0
2007-03-28 11:00:00,29.36,29.45,29.35,29.44,51300.0,15.0518,15.0979,15.0467,15.0928,51300.0
2007-03-28 11:30:00,29.45,29.46,29.3,29.32,323800.0,15.0979,15.1031,15.021,15.0313,323800.0
2007-03-28 12:00:00,29.33,29.54,29.32,29.45,84500.0,15.0364,15.1441,15.0313,15.0979,84500.0
2007-03-28 12:30:00,29.45,29.46,29.32,29.4,121800.0,15.0979,15.1031,15.0313,15.0723,121800.0
2007-03-28 13:00:00,29.39,29.45,29.37,29.45,30600.0,15.0672,15.0979,15.0569,15.0979,30600.0
2007-03-28 13:30:00,29.45,29.48,29.41,29.41,27800.0,15.0979,15.1133,15.0774,15.0774,27800.0
2007-03-28 14:00:00,29.41,29.44,29.36,29.39,26800.0,15.0774,15.0928,15.0518,15.0672,26800.0
2007-03-28 14:30:00,29.39,29.41,29.36,29.38,20500.0,15.0672,15.0774,15.0518,15.0621,20500.0
2007-03-28 15:00:00,29.38,29.45,29.38,29.4,31900.0,15.0621,15.0979,15.0621,15.0723,31900.0
2007-03-28 15:30:00,29.4,29.42,29.3,29.35,100600.0,15.0723,15.0826,15.021,15.0467,100600.0
2007-03-29 09:30:00,29.72,29.75,29.65,29.75,124600.0,15.2364,15.2517,15.2005,15.2517,124600.0
2007-03-29 10:00:00,29.75,29.8,29.73,29.78,82000.0,15.2517,15.2774,15.2415,15.2671,82000.0
2007-03-29 10:30:00,29.78,29.81,29.69,29.7,107900.0,15.2671,15.2825,15.221,15.2261,107900.0
2007-03-29 11:00:00,29.7,29.74,29.69,29.73,76400.0,15.2261,15.2466,15.221,15.2415,76400.0
2007-03-29 11:30:00,29.74,29.74,29.65,29.65,41300.0,15.2466,15.2466,15.2005,15.2005,41300.0
2007-03-29 12:00:00,29.65,29.72,29.63,29.69,29600.0,15.2005,15.2364,15.1902,15.221,29600.0
2007-03-29 12:30:00,29.69,29.7,29.65,29.65,19900.0,15.221,15.2261,15.2005,15.2005,19900.0
2007-03-29 13:00:00,29.66,29.67,29.62,29.63,23400.0,15.2056,15.2107,15.1851,15.1902,23400.0
2007-03-29 13:30:00,29.64,29.66,29.62,29.64,17000.0,15.1953,15.2056,15.1851,15.1953,17000.0
2007-03-29 14:00:00,29.64,29.68,29.62,29.68,44300.0,15.1953,15.2159,15.1851,15.2159,44300.0
2007-03-29 14:30:00,29.68,29.69,29.63,29.65,37200.0,15.2159,15.221,15.1902,15.2005,37200.0
2007-03-29 15:00:00,29.65,29.73,29.64,29.72,51500.0,15.2005,15.2415,15.1953,15.2364,51500.0
2007-03-29 15:30:00,29.73,29.8,29.72,29.78,85300.0,15.2415,15.2774,15.2364,15.2671,85300.0
2007-03-30 09:30:00,29.77,29.96,29.77,29.86,102300.0,15.262,15.3594,15.262,15.3081,102300.0
2007-03-30 10:00:00,29.87,29.95,29.84,29.92,77100.0,15.3133,15.3543,15.2979,15.3389,77100.0
2007-03-30 10:30:00,29.92,29.97,29.88,29.97,25800.0,15.3389,15.3645,15.3184,15.3645,25800.0
2007-03-30 11:00:00,29.98,30.16,29.96,30.13,125200.0,15.3697,15.4619,15.3594,15.4466,125200.0
2007-03-30 11:30:00,30.13,30.14,29.97,30.0,88500.0,15.4466,15.4517,15.3645,15.3799,88500.0
2007-03-30 12:00:00,29.99,29.99,29.94,29.95,47200.0,15.3748,15.3748,15.3491,15.3543,47200.0
2007-03-30 12:30:00,29.95,30.0,29.94,29.96,38000.0,15.3543,15.3799,15.3491,15.3594,38000.0
2007-03-30 13:00:00,29.96,30.02,29.96,30.01,57000.0,15.3594,15.3902,15.3594,15.385,57000.0
2007-03-30 13:30:00,30.03,30.08,30.01,30.06,42200.0,15.3953,15.4209,15.385,15.4107,42200.0
2007-03-30 14:00:00,30.06,30.1,30.04,30.1,61500.0,15.4107,15.4312,15.4004,15.4312,61500.0
2007-03-30 14:30:00,30.1,30.12,30.07,30.07,39200.0,15.4312,15.4414,15.4158,15.4158,39200.0
2007-03-30 15:00:00,30.07,30.13,30.07,30.12,128700.0,15.4158,15.4466,15.4158,15.4414,128700.0
2007-03-30 15:30:00,30.11,30.11,30.05,30.11,48900.0,15.4363,15.4363,15.4055,15.4363,48900.0
2007-04-02 09:30:00,30.3,30.34,30.25,30.32,112500.0,15.5337,15.5542,15.5081,15.544,112500.0
2007-04-02 10:00:00,30.33,30.33,30.04,30.09,76700.0,15.5491,15.5491,15.4004,15.426,76700.0
2007-04-02 10:30:00,30.08,30.14,30.02,30.13,53500.0,15.4209,15.4517,15.3902,15.4466,53500.0
2007-04-02 11:00:00,30.12,30.21,30.05,30.06,45600.0,15.4414,15.4876,15.4055,15.4107,45600.0
2007-04-02 11:30:00,30.07,30.16,30.04,30.09,36200.0,15.4158,15.4619,15.4004,15.426,36200.0
2007-04-02 12:00:00,30.08,30.12,30.08,30.11,20600.0,15.4209,15.4414,15.4209,15.4363,20600.0
2007-04-02 12:30:00,30.11,30.12,30.08,30.08,18100.0,15.4363,15.4414,15.4209,15.4209,18100.0
2007-04-02 13:00:00,30.09,30.1,30.07,30.08,24400.0,15.426,15.4312,15.4158,15.4209,24400.0
2007-04-02 13:30:00,30.09,30.12,30.08,30.1,24400.0,15.426,15.4414,15.4209,15.4312,24400.0
2007-04-02 14:00:00,30.09,30.1,30.07,30.1,21700.0,15.426,15.4312,15.4158,15.4312,21700.0
2007-04-02 14:30:00,30.1,30.13,30.08,30.1,30800.0,15.4312,15.4466,15.4209,15.4312,30800.0
2007-04-02 15:00:00,30.11,30.15,30.1,30.14,47700.0,15.4363,15.4568,15.4312,15.4517,47700.0
2007-04-02 15:30:00,30.13,30.14,30.12,30.13,48700.0,15.4466,15.4517,15.4414,15.4466,48700.0
2007-04-03 09:30:00,30.09,30.09,30.03,30.03,45700.0,15.426,15.426,15.3953,15.3953,45700.0
2007-04-03 10:00:00,30.06,30.23,30.06,30.16,35600.0,15.4107,15.4978,15.4107,15.4619,35600.0
2007-04-03 10:30:00,30.16,30.34,30.16,30.31,12700.0,15.4619,15.5542,15.4619,15.5388,12700.0
2007-04-03 11:00:00,30.3,30.33,30.25,30.26,16600.0,15.5337,15.5491,15.5081,15.5132,16600.0
2007-04-03 11:30:00,30.27,30.34,30.24,30.34,28800.0,15.5183,15.5542,15.5029,15.5542,28800.0
2007-04-03 12:00:00,30.32,30.35,30.31,30.31,13400.0,15.544,15.5593,15.5388,15.5388,13400.0
2007-04-03 12:30:00,30.32,30.35,30.3,30.3,11200.0,15.544,15.5593,15.5337,15.5337,11200.0
2007-04-03 13:00:00,30.31,30.31,30.27,30.27,17200.0,15.5388,15.5388,15.5183,15.5183,17200.0
2007-04-03 13:30:00,30.27,30.31,30.27,30.27,14400.0,15.5183,15.5388,15.5183,15.5183,14400.0
2007-04-03 14:00:00,30.26,30.27,30.23,30.25,10900.0,15.5132,15.5183,15.4978,15.5081,10900.0
2007-04-03 14:30:00,30.25,30.28,30.22,30.25,23400.0,15.5081,15.5235,15.4927,15.5081,23400.0
2007-04-03 15:00:00,30.24,30.27,30.22,30.25,34000.0,15.5029,15.5183,15.4927,15.5081,34000.0
2007-04-03 15:30:00,30.25,30.25,30.21,30.23,38000.0,15.5081,15.5081,15.4876,15.4978,38000.0
2007-04-04 09:30:00,30.25,30.29,30.23,30.28,18000.0,15.5081,15.5286,15.4978,15.5235,18000.0
2007-04-04 10:00:00,30.26,30.29,30.17,30.2,41200.0,15.5132,15.5286,15.4671,15.4824,41200.0
2007-04-04 10:30:00,30.19,30.23,30.16,30.2,17400.0,15.4773,15.4978,15.4619,15.4824,17400.0
2007-04-04 11:00:00,30.2,30.25,30.2,30.24,16900.0,15.4824,15.5081,15.4824,15.5029,16900.0
2007-04-04 11:30:00,30.22,30.27,30.21,30.26,9100.0,15.4927,15.5183,15.4876,15.5132,9100.0
2007-04-04 12:00:00,30.27,30.29,30.24,30.24,19300.0,15.5183,15.5286,15.5029,15.5029,19300.0
2007-04-04 12:30:00,30.24,30.24,30.2,30.24,22800.0,15.5029,15.5029,15.4824,15.5029,22800.0
2007-04-04 13:00:00,30.23,30.24,30.2,30.22,10000.0,15.4978,15.5029,15.4824,15.4927,10000.0
2007-04-04 13:30:00,30.22,30.25,30.2,30.24,15200.0,15.4927,15.5081,15.4824,15.5029,15200.0
2007-04-04 14:00:00,30.24,30.27,30.23,30.25,19300.0,15.5029,15.5183,15.4978,15.5081,19300.0
2007-04-04 14:30:00,30.26,30.3,30.25,30.3,20900.0,15.5132,15.5337,15.5081,15.5337,20900.0
2007-04-04 15:00:00,30.29,30.32,30.25,30.27,28000.0,15.5286,15.544,15.5081,15.5183,28000.0
2007-04-04 15:30:00,30.28,30.29,30.25,30.29,25600.0,15.5235,15.5286,15.5081,15.5286,25600.0
2007-04-05 09:30:00,30.26,30.31,30.24,30.28,49500.0,15.5132,15.5388,15.5029,15.5235,49500.0
2007-04-05 10:00:00,30.28,30.31,30.25,30.28,11300.0,15.5235,15.5388,15.5081,15.5235,11300.0
2007-04-05 10:30:00,30.27,30.28,30.23,30.25,22300.0,15.5183,15.5235,15.4978,15.5081,22300.0
2007-04-05 11:00:00,30.24,30.26,30.18,30.21,39600.0,15.5029,15.5132,15.4722,15.4876,39600.0
2007-04-05 11:30:00,30.21,30.26,30.21,30.25,21200.0,15.4876,15.5132,15.4876,15.5081,21200.0
2007-04-05 12:00:00,30.26,30.28,30.22,30.23,11500.0,15.5132,15.5235,15.4927,15.4978,11500.0
2007-04-05 12:30:00,30.24,30.26,30.21,30.25,11000.0,15.5029,15.5132,15.4876,15.5081,11000.0
2007-04-05 13:00:00,30.25,30.26,30.22,30.24,9000.0,15.5081,15.5132,15.4927,15.5029,9000.0
2007-04-05 13:30:00,30.24,30.29,30.22,30.23,21400.0,15.5029,15.5286,15.4927,15.4978,21400.0
2007-04-05 14:00:00,30.23,30.26,30.22,30.23,14800.0,15.4978,15.5132,15.4927,15.4978,14800.0
2007-04-05 14:30:00,30.23,30.29,30.22,30.24,35500.0,15.4978,15.5286,15.4927,15.5029,35500.0
2007-04-05 15:00:00,30.24,30.25,30.22,30.25,22500.0,15.5029,15.5081,15.4927,15.5081,22500.0
2007-04-05 15:30:00,30.25,30.31,30.2,30.26,27300.0,15.5081,15.5388,15.4824,15.5132,27300.0
2007-04-09 09:30:00,30.15,30.23,30.15,30.23,32600.0,15.4568,15.4978,15.4568,15.4978,32600.0
2007-04-09 10:00:00,30.17,30.18,30.1,30.14,6900.0,15.4671,15.4722,15.4312,15.4517,6900.0
2007-04-09 10:30:00,30.15,30.19,30.14,30.18,10200.0,15.4568,15.4773,15.4517,15.4722,10200.0
2007-04-09 11:00:00,30.17,30.26,30.17,30.19,20000.0,15.4671,15.5132,15.4671,15.4773,20000.0
2007-04-09 11:30:00,30.18,30.21,30.17,30.2,17400.0,15.4722,15.4876,15.4671,15.4824,17400.0
2007-04-09 12:00:00,30.18,30.19,30.17,30.18,12000.0,15.4722,15.4773,15.4671,15.4722,12000.0
2007-04-09 12:30:00,30.18,30.19,30.11,30.12,29900.0,15.4722,15.4773,15.4363,15.4414,29900.0
2007-04-09 13:00:00,30.11,30.2,30.1,30.14,32200.0,15.4363,15.4824,15.4312,15.4517,32200.0
2007-04-09 13:30:00,30.13,30.15,30.08,30.09,11200.0,15.4466,15.4568,15.4209,15.426,11200.0
2007-04-09 14:00:00,30.09,30.09,30.04,30.04,20000.0,15.426,15.426,15.4004,15.4004,20000.0
2007-04-09 14:30:00,30.05,30.09,30.03,30.06,16500.0,15.4055,15.426,15.3953,15.4107,16500.0
2007-04-09 15:00:00,30.08,30.08,30.04,30.05,26300.0,15.4209,15.4209,15.4004,15.4055,26300.0
2007-04-09 15:30:00,30.06,30.14,30.06,30.12,59300.0,15.4107,15.4517,15.4107,15.4414,59300.0
2007-04-10 09:30:00,30.41,30.46,30.39,30.44,25700.0,15.5901,15.6157,15.5798,15.6055,25700.0
2007-04-10 10:00:00,30.43,30.6,30.42,30.55,82200.0,15.6004,15.6875,15.5952,15.6619,82200.0
2007-04-10 10:30:00,30.55,30.57,30.48,30.53,26000.0,15.6619,15.6721,15.626,15.6516,26000.0
2007-04-10 11:00:00,30.51,30.51,30.4,30.4,28900.0,15.6414,15.6414,15.585,15.585,28900.0
2007-04-10 11:30:00,30.4,30.41,30.32,30.33,291800.0,15.585,15.5901,15.544,15.5491,291800.0
2007-04-10 12:00:00,30.32,30.36,30.31,30.34,82300.0,15.544,15.5645,15.5388,15.5542,82300.0
2007-04-10 12:30:00,30.33,30.36,30.32,30.32,65700.0,15.5491,15.5645,15.544,15.544,65700.0
2007-04-10 13:00:00,30.33,30.36,30.32,30.34,20600.0,15.5491,15.5645,15.544,15.5542,20600.0
2007-04-10 13:30:00,30.34,30.36,30.33,30.35,44100.0,15.5542,15.5645,15.5491,15.5593,44100.0
2007-04-10 14:00:00,30.36,30.37,30.35,30.36,16200.0,15.5645,15.5696,15.5593,15.5645,16200.0
2007-04-10 14:30:00,30.36,30.4,30.33,30.34,29300.0,15.5645,15.585,15.5491,15.5542,29300.0
2007-04-10 15:00:00,30.34,30.4,30.33,30.38,28700.0,15.5542,15.585,15.5491,15.5747,28700.0
2007-04-10 15:30:00,30.37,30.4,30.37,30.38,20600.0,15.5696,15.585,15.5696,15.5747,20600.0
2007-04-11 09:30:00,30.46,30.46,30.37,30.39,21500.0,15.6157,15.6157,15.5696,15.5798,21500.0
2007-04-11 10:00:00,30.38,30.4,30.3,30.3,14700.0,15.5747,15.585,15.5337,15.5337,14700.0
2007-04-11 10:30:00,30.31,30.35,30.14,30.19,40500.0,15.5388,15.5593,15.4517,15.4773,40500.0
2007-04-11 11:00:00,30.17,30.23,30.1,30.23,45700.0,15.4671,15.4978,15.4312,15.4978,45700.0
2007-04-11 11:30:00,30.23,30.23,30.12,30.2,49600.0,15.4978,15.4978,15.4414,15.4824,49600.0
2007-04-11 12:00:00,30.2,30.2,30.16,30.16,12200.0,15.4824,15.4824,15.4619,15.4619,12200.0
2007-04-11 12:30:00,30.17,30.17,30.12,30.15,21300.0,15.4671,15.4671,15.4414,15.4568,21300.0
2007-04-11 13:00:00,30.14,30.18,30.13,30.15,24500.0,15.4517,15.4722,15.4466,15.4568,24500.0
2007-04-11 13:30:00,30.15,30.18,30.13,30.14,21200.0,15.4568,15.4722,15.4466,15.4517,21200.0
2007-04-11 14:00:00,30.14,30.15,30.04,30.14,49400.0,15.4517,15.4568,15.4004,15.4517,49400.0
2007-04-11 14:30:00,30.13,30.13,30.04,30.07,15100.0,15.4466,15.4466,15.4004,15.4158,15100.0
2007-04-11 15:00:00,30.07,30.14,30.06,30.11,36500.0,15.4158,15.4517,15.4107,15.4363,36500.0
2007-04-11 15:30:00,30.11,30.17,30.1,30.16,39900.0,15.4363,15.4671,15.4312,15.4619,39900.0
2007-04-12 09:30:00,30.02,30.02,29.95,29.99,44500.0,15.3902,15.3902,15.3543,15.3748,44500.0
2007-04-12 10:00:00,30.0,30.2,30.0,30.19,70700.0,15.3799,15.4824,15.3799,15.4773,70700.0
2007-04-12 10:30:00,30.2,30.23,30.14,30.18,19500.0,15.4824,15.4978,15.4517,15.4722,19500.0
2007-04-12 11:00:00,30.18,30.26,30.17,30.21,26500.0,15.4722,15.5132,15.4671,15.4876,26500.0
2007-04-12 11:30:00,30.21,30.21,30.17,30.19,12400.0,15.4876,15.4876,15.4671,15.4773,12400.0
2007-04-12 12:00:00,30.19,30.24,30.19,30.24,11600.0,15.4773,15.5029,15.4773,15.5029,11600.0
2007-04-12 12:30:00,30.22,30.26,30.2,30.26,14700.0,15.4927,15.5132,15.4824,15.5132,14700.0
2007-04-12 13:00:00,30.25,30.27,30.22,30.25,18500.0,15.5081,15.5183,15.4927,15.5081,18500.0
2007-04-12 13:30:00,30.25,30.27,30.23,30.26,21500.0,15.5081,15.5183,15.4978,15.5132,21500.0
2007-04-12 14:00:00,30.26,30.26,30.24,30.25,16400.0,15.5132,15.5132,15.5029,15.5081,16400.0
2007-04-12 14:30:00,30.26,30.27,30.25,30.27,18100.0,15.5132,15.5183,15.5081,15.5183,18100.0
2007-04-12 15:00:00,30.27,30.29,30.25,30.29,22900.0,15.5183,15.5286,15.5081,15.5286,22900.0
2007-04-12 15:30:00,30.28,30.33,30.25,30.27,48500.0,15.5235,15.5491,15.5081,15.5183,48500.0
2007-04-13 09:30:00,30.8,30.88,30.77,30.86,48200.0,15.79,15.8311,15.7747,15.8208,48200.0
2007-04-13 10:00:00,30.84,30.86,30.76,30.79,41500.0,15.8105,15.8208,15.7695,15.7849,41500.0
2007-04-13 10:30:00,30.77,30.79,30.67,30.67,19100.0,15.7747,15.7849,15.7234,15.7234,19100.0
2007-04-13 11:00:00,30.67,30.75,30.65,30.7,19300.0,15.7234,15.7644,15.7131,15.7388,19300.0
2007-04-13 11:30:00,30.71,30.76,30.68,30.73,12300.0,15.7439,15.7695,15.7285,15.7542,12300.0
2007-04-13 12:00:00,30.73,30.74,30.7,30.73,23900.0,15.7542,15.7593,15.7388,15.7542,23900.0
2007-04-13 12:30:00,30.72,30.75,30.7,30.72,34500.0,15.749,15.7644,15.7388,15.749,34500.0
2007-04-13 13:00:00,30.73,30.77,30.71,30.76,10700.0,15.7542,15.7747,15.7439,15.7695,10700.0
2007-04-13 13:30:00,30.75,30.8,30.73,30.77,15800.0,15.7644,15.79,15.7542,15.7747,15800.0
2007-04-13 14:00:00,30.76,30.79,30.75,30.78,11600.0,15.7695,15.7849,15.7644,15.7798,11600.0
2007-04-13 14:30:00,30.78,30.83,30.77,30.81,18200.0,15.7798,15.8054,15.7747,15.7952,18200.0
2007-04-13 15:00:00,30.8,30.82,30.77,30.78,23200.0,15.79,15.8003,15.7747,15.7798,23200.0
2007-04-13 15:30:00,30.78,30.81,30.78,30.8,24500.0,15.7798,15.7952,15.7798,15.79,24500.0
2007-04-16 09:30:00,30.82,30.86,30.82,30.83,23600.0,15.8003,15.8208,15.8003,15.8054,23600.0
2007-04-16 10:00:00,30.84,30.88,30.82,30.85,16000.0,15.8105,15.8311,15.8003,15.8157,16000.0
2007-04-16 10:30:00,30.85,30.94,30.82,30.93,18400.0,15.8157,15.8618,15.8003,15.8567,18400.0
2007-04-16 11:00:00,30.93,30.96,30.88,30.96,15000.0,15.8567,15.8721,15.8311,15.8721,15000.0
2007-04-16 11:30:00,30.96,31.0,30.9,30.93,16200.0,15.8721,15.8926,15.8413,15.8567,16200.0
2007-04-16 12:00:00,30.93,30.93,30.86,30.87,38600.0,15.8567,15.8567,15.8208,15.8259,38600.0
2007-04-16 12:30:00,30.87,30.91,30.86,30.91,8400.0,15.8259,15.8464,15.8208,15.8464,8400.0
2007-04-16 13:00:00,30.9,30.93,30.88,30.9,10200.0,15.8413,15.8567,15.8311,15.8413,10200.0
2007-04-16 13:30:00,30.9,30.91,30.87,30.87,9900.0,15.8413,15.8464,15.8259,15.8259,9900.0
2007-04-16 14:00:00,30.88,30.92,30.86,30.91,34100.0,15.8311,15.8516,15.8208,15.8464,34100.0
2007-04-16 14:30:00,30.89,30.91,30.86,30.88,27400.0,15.8362,15.8464,15.8208,15.8311,27400.0
2007-04-16 15:00:00,30.88,30.91,30.86,30.91,24700.0,15.8311,15.8464,15.8208,15.8464,24700.0
2007-04-16 15:30:00,30.9,30.97,30.89,30.97,30200.0,15.8413,15.8772,15.8362,15.8772,30200.0
2007-04-17 09:30:00,30.99,31.06,30.93,31.02,133900.0,15.8874,15.9233,15.8567,15.9028,133900.0
2007-04-17 10:00:00,31.03,31.08,31.0,31.01,36100.0,15.9079,15.9336,15.8926,15.8977,36100.0
2007-04-17 10:30:00,31.02,31.05,30.99,31.02,22000.0,15.9028,15.9182,15.8874,15.9028,22000.0
2007-04-17 11:00:00,31.02,31.12,31.02,31.06,61000.0,15.9028,15.9541,15.9028,15.9233,61000.0
2007-04-17 11:30:00,31.05,31.11,31.05,31.09,11400.0,15.9182,15.949,15.9182,15.9387,11400.0
2007-04-17 12:00:00,31.09,31.13,31.06,31.13,20700.0,15.9387,15.9592,15.9233,15.9592,20700.0
2007-04-17 12:30:00,31.11,31.11,31.01,31.02,16400.0,15.949,15.949,15.8977,15.9028,16400.0
2007-04-17 13:00:00,31.03,31.04,30.98,31.0,19000.0,15.9079,15.9131,15.8823,15.8926,19000.0
2007-04-17 13:30:00,31.02,31.04,31.01,31.02,9700.0,15.9028,15.9131,15.8977,15.9028,9700.0
2007-04-17 14:00:00,31.02,31.07,31.0,31.06,15300.0,15.9028,15.9285,15.8926,15.9233,15300.0
2007-04-17 14:30:00,31.07,31.08,31.04,31.06,20300.0,15.9285,15.9336,15.9131,15.9233,20300.0
2007-04-17 15:00:00,31.06,31.07,31.02,31.05,32800.0,15.9233,15.9285,15.9028,15.9182,32800.0
2007-04-17 15:30:00,31.05,31.07,31.05,31.06,33300.0,15.9182,15.9285,15.9182,15.9233,33300.0
2007-04-18 09:30:00,30.9,30.93,30.85,30.91,30500.0,15.8413,15.8567,15.8157,15.8464,30500.0
2007-04-18 10:00:00,30.91,30.94,30.87,30.87,30000.0,15.8464,15.8618,15.8259,15.8259,30000.0
2007-04-18 10:30:00,30.9,30.9,30.83,30.85,29500.0,15.8413,15.8413,15.8054,15.8157,29500.0
2007-04-18 11:00:00,30.86,30.86,30.72,30.73,126100.0,15.8208,15.8208,15.749,15.7542,126100.0
2007-04-18 11:30:00,30.73,30.89,30.73,30.89,49700.0,15.7542,15.8362,15.7542,15.8362,49700.0
2007-04-18 12:00:00,30.89,30.9,30.79,30.81,19100.0,15.8362,15.8413,15.7849,15.7952,19100.0
2007-04-18 12:30:00,30.8,30.81,30.75,30.76,7600.0,15.79,15.7952,15.7644,15.7695,7600.0
2007-04-18 13:00:00,30.77,30.8,30.75,30.79,7400.0,15.7747,15.79,15.7644,15.7849,7400.0
2007-04-18 13:30:00,30.79,30.8,30.77,30.8,10000.0,15.7849,15.79,15.7747,15.79,10000.0
2007-04-18 14:00:00,30.78,30.83,30.77,30.83,22600.0,15.7798,15.8054,15.7747,15.8054,22600.0
2007-04-18 14:30:00,30.82,30.85,30.8,30.84,20300.0,15.8003,15.8157,15.79,15.8105,20300.0
2007-04-18 15:00:00,30.83,30.89,30.82,30.89,32600.0,15.8054,15.8362,15.8003,15.8362,32600.0
2007-04-18 15:30:00,30.89,30.89,30.82,30.84,40900.0,15.8362,15.8362,15.8003,15.8105,40900.0
2007-04-19 09:30:00,30.75,30.82,30.75,30.8,26500.0,15.7644,15.8003,15.7644,15.79,26500.0
2007-04-19 10:00:00,30.8,30.96,30.78,30.96,53200.0,15.79,15.8721,15.7798,15.8721,53200.0
2007-04-19 10:30:00,30.94,30.95,30.87,30.9,15300.0,15.8618,15.8669,15.8259,15.8413,15300.0
2007-04-19 11:00:00,30.9,30.98,30.88,30.92,22100.0,15.8413,15.8823,15.8311,15.8516,22100.0
2007-04-19 11:30:00,30.89,30.92,30.84,30.92,9600.0,15.8362,15.8516,15.8105,15.8516,9600.0
2007-04-19 12:00:00,30.9,30.96,30.89,30.96,7800.0,15.8413,15.8721,15.8362,15.8721,7800.0
2007-04-19 12:30:00,30.96,30.96,30.91,30.95,19800.0,15.8721,15.8721,15.8464,15.8669,19800.0
2007-04-19 13:00:00,30.95,30.96,30.91,30.94,8400.0,15.8669,15.8721,15.8464,15.8618,8400.0
2007-04-19 13:30:00,30.95,30.95,30.9,30.92,6300.0,15.8669,15.8669,15.8413,15.8516,6300.0
2007-04-19 14:00:00,30.91,30.91,30.87,30.87,8100.0,15.8464,15.8464,15.8259,15.8259,8100.0
2007-04-19 14:30:00,30.87,30.91,30.86,30.89,15300.0,15.8259,15.8464,15.8208,15.8362,15300.0
2007-04-19 15:00:00,30.89,30.92,30.87,30.89,17800.0,15.8362,15.8516,15.8259,15.8362,17800.0
2007-04-19 15:30:00,30.88,30.9,30.85,30.86,21800.0,15.8311,15.8413,15.8157,15.8208,21800.0
2007-04-20 09:30:00,31.37,31.5,31.36,31.44,76400.0,16.0823,16.1489,16.0771,16.1181,76400.0
2007-04-20 10:00:00,31.44,31.46,31.34,31.37,25400.0,16.1181,16.1284,16.0669,16.0823,25400.0
2007-04-20 10:30:00,31.37,31.39,31.25,31.26,15000.0,16.0823,16.0925,16.0207,16.0259,15000.0
2007-04-20 11:00:00,31.26,31.33,31.24,31.24,59200.0,16.0259,16.0617,16.0156,16.0156,59200.0
2007-04-20 11:30:00,31.24,31.33,31.24,31.28,18900.0,16.0156,16.0617,16.0156,16.0361,18900.0
2007-04-20 12:00:00,31.25,31.29,31.23,31.27,17800.0,16.0207,16.0412,16.0105,16.031,17800.0
2007-04-20 12:30:00,31.25,31.28,31.24,31.27,10200.0,16.0207,16.0361,16.0156,16.031,10200.0
2007-04-20 13:00:00,31.27,31.28,31.23,31.26,25900.0,16.031,16.0361,16.0105,16.0259,25900.0
2007-04-20 13:30:00,31.26,31.28,31.23,31.26,5900.0,16.0259,16.0361,16.0105,16.0259,5900.0
2007-04-20 14:00:00,31.25,31.3,31.23,31.27,27500.0,16.0207,16.0464,16.0105,16.031,27500.0
2007-04-20 14:30:00,31.27,31.29,31.25,31.25,13800.0,16.031,16.0412,16.0207,16.0207,13800.0
2007-04-20 15:00:00,31.26,31.29,31.25,31.27,17000.0,16.0259,16.0412,16.0207,16.031,17000.0
2007-04-20 15:30:00,31.27,31.31,31.23,31.3,44000.0,16.031,16.0515,16.0105,16.0464,44000.0
2007-04-23 09:30:00,31.26,31.36,31.24,31.31,40500.0,16.0259,16.0771,16.0156,16.0515,40500.0
2007-04-23 10:00:00,31.3,31.31,31.26,31.28,10300.0,16.0464,16.0515,16.0259,16.0361,10300.0
2007-04-23 10:30:00,31.28,31.3,31.26,31.29,8500.0,16.0361,16.0464,16.0259,16.0412,8500.0
2007-04-23 11:00:00,31.3,31.37,31.26,31.26,25000.0,16.0464,16.0823,16.0259,16.0259,25000.0
2007-04-23 11:30:00,31.25,31.28,31.24,31.25,14300.0,16.0207,16.0361,16.0156,16.0207,14300.0
2007-04-23 12:00:00,31.24,31.27,31.22,31.23,12500.0,16.0156,16.031,16.0054,16.0105,12500.0
2007-04-23 12:30:00,31.23,31.25,31.21,31.23,11700.0,16.0105,16.0207,16.0002,16.0105,11700.0
2007-04-23 13:00:00,31.24,31.26,31.21,31.26,8800.0,16.0156,16.0259,16.0002,16.0259,8800.0
2007-04-23 13:30:00,31.27,31.27,31.19,31.2,12100.0,16.031,16.031,15.99,15.9951,12100.0
2007-04-23 14:00:00,31.2,31.23,31.18,31.22,9500.0,15.9951,16.0105,15.9848,16.0054,9500.0
2007-04-23 14:30:00,31.22,31.23,31.2,31.23,7000.0,16.0054,16.0105,15.9951,16.0105,7000.0
2007-04-23 15:00:00,31.22,31.28,31.21,31.24,24700.0,16.0054,16.0361,16.0002,16.0156,24700.0
2007-04-23 15:30:00,31.24,31.25,31.19,31.24,26200.0,16.0156,16.0207,15.99,16.0156,26200.0
2007-04-24 09:30:00,31.36,31.45,31.35,31.36,114000.0,16.0771,16.1233,16.072,16.0771,114000.0
2007-04-24 10:00:00,31.36,31.45,31.35,31.41,55100.0,16.0771,16.1233,16.072,16.1028,55100.0
2007-04-24 10:30:00,31.41,31.46,31.39,31.4,47200.0,16.1028,16.1284,16.0925,16.0976,47200.0
2007-04-24 11:00:00,31.39,31.48,31.38,31.4,14800.0,16.0925,16.1386,16.0874,16.0976,14800.0
2007-04-24 11:30:00,31.4,31.4,31.3,31.32,24400.0,16.0976,16.0976,16.0464,16.0566,24400.0
2007-04-24 12:00:00,31.33,31.37,31.31,31.34,17200.0,16.0617,16.0823,16.0515,16.0669,17200.0
2007-04-24 12:30:00,31.34,31.35,31.31,31.32,10300.0,16.0669,16.072,16.0515,16.0566,10300.0
2007-04-24 13:00:00,31.33,31.35,31.3,31.3,18600.0,16.0617,16.072,16.0464,16.0464,18600.0
2007-04-24 13:30:00,31.31,31.34,31.3,31.32,11100.0,16.0515,16.0669,16.0464,16.0566,11100.0
2007-04-24 14:00:00,31.31,31.35,31.31,31.34,15100.0,16.0515,16.072,16.0515,16.0669,15100.0
2007-04-24 14:30:00,31.34,31.36,31.32,31.32,9300.0,16.0669,16.0771,16.0566,16.0566,9300.0
2007-04-24 15:00:00,31.34,31.36,31.33,31.35,15900.0,16.0669,16.0771,16.0617,16.072,15900.0
2007-04-24 15:30:00,31.36,31.36,31.31,31.32,28400.0,16.0771,16.0771,16.0515,16.0566,28400.0
2007-04-25 09:30:00,31.78,31.8,31.66,31.7,83500.0,16.2924,16.3027,16.2309,16.2514,83500.0
2007-04-25 10:00:00,31.68,31.74,31.6,31.64,36800.0,16.2412,16.2719,16.2002,16.2207,36800.0
2007-04-25 10:30:00,31.64,31.73,31.64,31.72,27300.0,16.2207,16.2668,16.2207,16.2617,27300.0
2007-04-25 11:00:00,31.71,31.73,31.65,31.65,51400.0,16.2566,16.2668,16.2258,16.2258,51400.0
2007-04-25 11:30:00,31.65,31.71,31.63,31.68,19600.0,16.2258,16.2566,16.2155,16.2412,19600.0
2007-04-25 12:00:00,31.67,31.68,31.62,31.62,20400.0,16.2361,16.2412,16.2104,16.2104,20400.0
2007-04-25 12:30:00,31.62,31.66,31.61,31.61,15400.0,16.2104,16.2309,16.2053,16.2053,15400.0
2007-04-25 13:00:00,31.61,31.69,31.61,31.68,19300.0,16.2053,16.2463,16.2053,16.2412,19300.0
2007-04-25 13:30:00,31.66,31.72,31.63,31.7,35300.0,16.2309,16.2617,16.2155,16.2514,35300.0
2007-04-25 14:00:00,31.69,31.72,31.66,31.72,23800.0,16.2463,16.2617,16.2309,16.2617,23800.0
2007-04-25 14:30:00,31.72,31.76,31.71,31.73,37200.0,16.2617,16.2822,16.2566,16.2668,37200.0
2007-04-25 15:00:00,31.73,31.78,31.71,31.75,45600.0,16.2668,16.2924,16.2566,16.2771,45600.0
2007-04-25 15:30:00,31.76,31.79,31.72,31.75,38400.0,16.2822,16.2976,16.2617,16.2771,38400.0
2007-04-26 09:30:00,31.9,31.95,31.79,31.82,75000.0,16.354,16.3796,16.2976,16.313,75000.0
2007-04-26 10:00:00,31.79,31.87,31.77,31.82,29400.0,16.2976,16.3386,16.2873,16.313,29400.0
2007-04-26 10:30:00,31.82,31.92,31.82,31.9,39500.0,16.313,16.3642,16.313,16.354,39500.0
2007-04-26 11:00:00,31.89,31.94,31.78,31.78,37600.0,16.3488,16.3745,16.2924,16.2924,37600.0
2007-04-26 11:30:00,31.78,31.84,31.76,31.77,41500.0,16.2924,16.3232,16.2822,16.2873,41500.0
2007-04-26 12:00:00,31.77,31.86,31.76,31.86,37800.0,16.2873,16.3335,16.2822,16.3335,37800.0
2007-04-26 12:30:00,31.84,31.85,31.78,31.79,16100.0,16.3232,16.3283,16.2924,16.2976,16100.0
2007-04-26 13:00:00,31.8,31.81,31.76,31.76,24700.0,16.3027,16.3078,16.2822,16.2822,24700.0
2007-04-26 13:30:00,31.78,31.8,31.76,31.8,35000.0,16.2924,16.3027,16.2822,16.3027,35000.0
2007-04-26 14:00:00,31.8,31.85,31.79,31.82,14200.0,16.3027,16.3283,16.2976,16.313,14200.0
2007-04-26 14:30:00,31.82,31.86,31.81,31.84,22500.0,16.313,16.3335,16.3078,16.3232,22500.0
2007-04-26 15:00:00,31.82,31.86,31.81,31.85,23200.0,16.313,16.3335,16.3078,16.3283,23200.0
2007-04-26 15:30:00,31.84,31.85,31.77,31.77,34100.0,16.3232,16.3283,16.2873,16.2873,34100.0
2007-04-27 09:30:00,31.68,31.72,31.65,31.67,41400.0,16.2412,16.2617,16.2258,16.2361,41400.0
2007-04-27 10:00:00,31.68,31.77,31.65,31.65,20900.0,16.2412,16.2873,16.2258,16.2258,20900.0
2007-04-27 10:30:00,31.66,31.68,31.42,31.44,48700.0,16.2309,16.2412,16.1079,16.1181,48700.0
2007-04-27 11:00:00,31.42,31.5,31.38,31.39,40400.0,16.1079,16.1489,16.0874,16.0925,40400.0
2007-04-27 11:30:00,31.39,31.44,31.38,31.44,14800.0,16.0925,16.1181,16.0874,16.1181,14800.0
2007-04-27 12:00:00,31.45,31.45,31.41,31.41,13300.0,16.1233,16.1233,16.1028,16.1028,13300.0
2007-04-27 12:30:00,31.41,31.49,31.41,31.47,31600.0,16.1028,16.1438,16.1028,16.1335,31600.0
2007-04-27 13:00:00,31.47,31.49,31.45,31.47,26300.0,16.1335,16.1438,16.1233,16.1335,26300.0
2007-04-27 13:30:00,31.47,31.5,31.46,31.48,13700.0,16.1335,16.1489,16.1284,16.1386,13700.0
2007-04-27 14:00:00,31.48,31.51,31.47,31.49,31900.0,16.1386,16.154,16.1335,16.1438,31900.0
2007-04-27 14:30:00,31.5,31.51,31.48,31.48,12600.0,16.1489,16.154,16.1386,16.1386,12600.0
2007-04-27 15:00:00,31.48,31.49,31.41,31.43,30600.0,16.1386,16.1438,16.1028,16.113,30600.0
2007-04-27 15:30:00,31.44,31.46,31.39,31.44,36000.0,16.1181,16.1284,16.0925,16.1181,36000.0
2007-04-30 09:30:00,31.47,31.48,31.42,31.46,86100.0,16.1335,16.1386,16.1079,16.1284,86100.0
2007-04-30 10:00:00,31.46,31.49,31.4,31.44,44300.0,16.1284,16.1438,16.0976,16.1181,44300.0
2007-04-30 10:30:00,31.45,31.53,31.45,31.5,34600.0,16.1233,16.1643,16.1233,16.1489,34600.0
2007-04-30 11:00:00,31.55,31.58,31.51,31.56,20500.0,16.1745,16.1899,16.154,16.1797,20500.0
2007-04-30 11:30:00,31.55,31.55,31.43,31.45,18200.0,16.1745,16.1745,16.113,16.1233,18200.0
2007-04-30 12:00:00,31.45,31.47,31.44,31.47,17100.0,16.1233,16.1335,16.1181,16.1335,17100.0
2007-04-30 12:30:00,31.49,31.55,31.47,31.52,19500.0,16.1438,16.1745,16.1335,16.1592,19500.0
2007-04-30 13:00:00,31.52,31.54,31.5,31.53,13100.0,16.1592,16.1694,16.1489,16.1643,13100.0
2007-04-30 13:30:00,31.52,31.53,31.48,31.48,8000.0,16.1592,16.1643,16.1386,16.1386,8000.0
2007-04-30 14:00:00,31.48,31.54,31.47,31.48,20600.0,16.1386,16.1694,16.1335,16.1386,20600.0
2007-04-30 14:30:00,31.48,31.52,31.41,31.43,39700.0,16.1386,16.1592,16.1028,16.113,39700.0
2007-04-30 15:00:00,31.43,31.44,31.4,31.4,57700.0,16.113,16.1181,16.0976,16.0976,57700.0
2007-04-30 15:30:00,31.4,31.41,31.32,31.34,71000.0,16.0976,16.1028,16.0566,16.0669,71000.0
2007-05-01 09:30:00,31.27,31.4,31.27,31.31,310600.0,16.031,16.0976,16.031,16.0515,310600.0
2007-05-01 10:00:00,31.31,31.34,31.08,31.18,98800.0,16.0515,16.0669,15.9336,15.9848,98800.0
2007-05-01 10:30:00,31.18,31.22,30.95,31.01,110000.0,15.9848,16.0054,15.8669,15.8977,110000.0
2007-05-01 11:00:00,31.02,31.14,30.98,31.06,217200.0,15.9028,15.9643,15.8823,15.9233,217200.0
2007-05-01 11:30:00,31.06,31.1,31.01,31.08,128900.0,15.9233,15.9438,15.8977,15.9336,128900.0
2007-05-01 12:00:00,31.07,31.1,31.06,31.09,25500.0,15.9285,15.9438,15.9233,15.9387,25500.0
2007-05-01 12:30:00,31.09,31.12,31.08,31.09,26600.0,15.9387,15.9541,15.9336,15.9387,26600.0
2007-05-01 13:00:00,31.09,31.09,30.98,30.99,25300.0,15.9387,15.9387,15.8823,15.8874,25300.0
2007-05-01 13:30:00,31.0,31.05,30.99,31.03,34200.0,15.8926,15.9182,15.8874,15.9079,34200.0
2007-05-01 14:00:00,31.03,31.04,30.98,31.03,64200.0,15.9079,15.9131,15.8823,15.9079,64200.0
2007-05-01 14:30:00,31.04,31.09,31.03,31.07,107900.0,15.9131,15.9387,15.9079,15.9285,107900.0
2007-05-01 15:00:00,31.06,31.12,31.06,31.1,117000.0,15.9233,15.9541,15.9233,15.9438,117000.0
2007-05-01 15:30:00,31.1,31.1,30.99,31.02,107200.0,15.9438,15.9438,15.8874,15.9028,107200.0
2007-05-02 09:30:00,30.92,31.06,30.92,31.04,384500.0,15.8516,15.9233,15.8516,15.9131,384500.0
2007-05-02 10:00:00,31.04,31.08,30.98,31.03,279100.0,15.9131,15.9336,15.8823,15.9079,279100.0
2007-05-02 10:30:00,31.03,31.11,31.03,31.08,76200.0,15.9079,15.949,15.9079,15.9336,76200.0
2007-05-02 11:00:00,31.1,31.1,30.96,30.96,49800.0,15.9438,15.9438,15.8721,15.8721,49800.0
2007-05-02 11:30:00,30.96,31.05,30.94,31.05,130700.0,15.8721,15.9182,15.8618,15.9182,130700.0
2007-05-02 12:00:00,31.06,31.1,31.01,31.05,25100.0,15.9233,15.9438,15.8977,15.9182,25100.0
2007-05-02 12:30:00,31.04,31.09,31.02,31.07,33200.0,15.9131,15.9387,15.9028,15.9285,33200.0
2007-05-02 13:00:00,31.07,31.1,31.05,31.1,18100.0,15.9285,15.9438,15.9182,15.9438,18100.0
2007-05-02 13:30:00,31.09,31.12,31.05,31.07,36200.0,15.9387,15.9541,15.9182,15.9285,36200.0
2007-05-02 14:00:00,31.07,31.09,31.01,31.03,33100.0,15.9285,15.9387,15.8977,15.9079,33100.0
2007-05-02 14:30:00,31.04,31.05,30.86,31.0,84600.0,15.9131,15.9182,15.8208,15.8926,84600.0
2007-05-02 15:00:00,31.01,31.11,31.01,31.08,61600.0,15.8977,15.949,15.8977,15.9336,61600.0
2007-05-02 15:30:00,31.08,31.09,30.99,31.01,33700.0,15.9336,15.9387,15.8874,15.8977,33700.0
2007-05-03 09:30:00,32.36,32.43,32.32,32.39,304000.0,16.5898,16.6257,16.5693,16.6052,304000.0
2007-05-03 10:00:00,32.4,32.4,32.2,32.2,133800.0,16.6103,16.6103,16.5078,16.5078,133800.0
2007-05-03 10:30:00,32.21,32.28,32.12,32.26,144100.0,16.5129,16.5488,16.4668,16.5385,144100.0
2007-05-03 11:00:00,32.27,32.27,32.09,32.1,105500.0,16.5437,16.5437,16.4514,16.4565,105500.0
2007-05-03 11:30:00,32.09,32.12,32.05,32.11,135600.0,16.4514,16.4668,16.4309,16.4616,135600.0
2007-05-03 12:00:00,32.11,32.14,32.03,32.04,49600.0,16.4616,16.477,16.4206,16.4257,49600.0
2007-05-03 12:30:00,32.04,32.07,32.01,32.04,46600.0,16.4257,16.4411,16.4104,16.4257,46600.0
2007-05-03 13:00:00,32.04,32.05,31.85,32.05,100300.0,16.4257,16.4309,16.3283,16.4309,100300.0
2007-05-03 13:30:00,32.05,32.11,32.04,32.09,36800.0,16.4309,16.4616,16.4257,16.4514,36800.0
2007-05-03 14:00:00,32.09,32.11,32.04,32.06,23500.0,16.4514,16.4616,16.4257,16.436,23500.0
2007-05-03 14:30:00,32.05,32.07,32.02,32.07,61900.0,16.4309,16.4411,16.4155,16.4411,61900.0
2007-05-03 15:00:00,32.06,32.14,32.02,32.12,62400.0,16.436,16.477,16.4155,16.4668,62400.0
2007-05-03 15:30:00,32.11,32.12,32.05,32.07,33500.0,16.4616,16.4668,16.4309,16.4411,33500.0
2007-05-04 09:30:00,32.49,32.59,32.48,32.55,172000.0,16.6564,16.7077,16.6513,16.6872,172000.0
2007-05-04 10:00:00,32.54,32.56,32.5,32.53,86300.0,16.6821,16.6923,16.6616,16.6769,86300.0
2007-05-04 10:30:00,32.53,32.54,32.41,32.41,57800.0,16.6769,16.6821,16.6154,16.6154,57800.0
2007-05-04 11:00:00,32.4,32.45,32.3,32.36,85700.0,16.6103,16.6359,16.559,16.5898,85700.0
2007-05-04 11:30:00,32.33,32.38,32.28,32.35,64900.0,16.5744,16.6,16.5488,16.5847,64900.0
2007-05-04 12:00:00,32.35,32.36,32.25,32.3,33600.0,16.5847,16.5898,16.5334,16.559,33600.0
2007-05-04 12:30:00,32.3,32.33,32.28,32.31,36000.0,16.559,16.5744,16.5488,16.5642,36000.0
2007-05-04 13:00:00,32.3,32.33,32.28,32.31,44300.0,16.559,16.5744,16.5488,16.5642,44300.0
2007-05-04 13:30:00,32.31,32.34,32.25,32.27,44800.0,16.5642,16.5795,16.5334,16.5437,44800.0
2007-05-04 14:00:00,32.28,32.29,32.19,32.2,92100.0,16.5488,16.5539,16.5026,16.5078,92100.0
2007-05-04 14:30:00,32.2,32.2,32.14,32.15,86000.0,16.5078,16.5078,16.477,16.4821,86000.0
2007-05-04 15:00:00,32.15,32.19,32.14,32.15,107500.0,16.4821,16.5026,16.477,16.4821,107500.0
2007-05-04 15:30:00,32.15,32.27,32.14,32.26,85800.0,16.4821,16.5437,16.477,16.5385,85800.0
2007-05-07 09:30:00,32.45,32.5,32.31,32.4,43600.0,16.6359,16.6616,16.5642,16.6103,43600.0
2007-05-07 10:00:00,32.38,32.39,32.29,32.37,45800.0,16.6,16.6052,16.5539,16.5949,45800.0
2007-05-07 10:30:00,32.37,32.46,32.34,32.45,50800.0,16.5949,16.6411,16.5795,16.6359,50800.0
2007-05-07 11:00:00,32.44,32.44,32.36,32.44,20200.0,16.6308,16.6308,16.5898,16.6308,20200.0
2007-05-07 11:30:00,32.44,32.44,32.39,32.4,23100.0,16.6308,16.6308,16.6052,16.6103,23100.0
2007-05-07 12:00:00,32.4,32.41,32.38,32.4,25300.0,16.6103,16.6154,16.6,16.6103,25300.0
2007-05-07 12:30:00,32.39,32.43,32.38,32.41,39800.0,16.6052,16.6257,16.6,16.6154,39800.0
2007-05-07 13:00:00,32.41,32.42,32.38,32.39,16500.0,16.6154,16.6206,16.6,16.6052,16500.0
2007-05-07 13:30:00,32.39,32.42,32.37,32.42,20600.0,16.6052,16.6206,16.5949,16.6206,20600.0
2007-05-07 14:00:00,32.41,32.43,32.41,32.43,22900.0,16.6154,16.6257,16.6154,16.6257,22900.0
2007-05-07 14:30:00,32.42,32.45,32.41,32.43,29900.0,16.6206,16.6359,16.6154,16.6257,29900.0
2007-05-07 15:00:00,32.43,32.43,32.36,32.38,52400.0,16.6257,16.6257,16.5898,16.6,52400.0
2007-05-07 15:30:00,32.39,32.41,32.32,32.37,51100.0,16.6052,16.6154,16.5693,16.5949,51100.0
2007-05-08 09:30:00,33.23,33.3,33.13,33.17,260900.0,17.0358,17.0717,16.9845,17.005,260900.0
2007-05-08 10:00:00,33.17,33.24,33.02,33.08,109500.0,17.005,17.0409,16.9282,16.9589,109500.0
2007-05-08 10:30:00,33.08,33.09,32.98,33.04,216500.0,16.9589,16.964,16.9076,16.9384,216500.0
2007-05-08 11:00:00,33.05,33.08,32.97,32.99,205200.0,16.9435,16.9589,16.9025,16.9128,205200.0
2007-05-08 11:30:00,32.98,32.98,32.9,32.93,32200.0,16.9076,16.9076,16.8666,16.882,32200.0
2007-05-08 12:00:00,32.93,32.94,32.89,32.94,29600.0,16.882,16.8871,16.8615,16.8871,29600.0
2007-05-08 12:30:00,32.95,33.03,32.95,33.01,39900.0,16.8923,16.9333,16.8923,16.923,39900.0
2007-05-08 13:00:00,33.0,33.05,33.0,33.02,32100.0,16.9179,16.9435,16.9179,16.9282,32100.0
2007-05-08 13:30:00,33.02,33.02,32.99,33.0,28800.0,16.9282,16.9282,16.9128,16.9179,28800.0
2007-05-08 14:00:00,32.99,33.03,32.99,33.02,36700.0,16.9128,16.9333,16.9128,16.9282,36700.0
2007-05-08 14:30:00,33.01,33.02,32.99,33.01,51300.0,16.923,16.9282,16.9128,16.923,51300.0
2007-05-08 15:00:00,33.01,33.05,33.0,33.04,52100.0,16.923,16.9435,16.9179,16.9384,52100.0
2007-05-08 15:30:00,33.04,33.05,33.01,33.05,55100.0,16.9384,16.9435,16.923,16.9435,55100.0
2007-05-09 09:30:00,33.27,33.29,33.23,33.25,322800.0,17.0563,17.0666,17.0358,17.0461,322800.0
2007-05-09 10:00:00,33.24,33.28,33.22,33.26,103500.0,17.0409,17.0614,17.0307,17.0512,103500.0
2007-05-09 10:30:00,33.25,33.3,33.22,33.22,28500.0,17.0461,17.0717,17.0307,17.0307,28500.0
2007-05-09 11:00:00,33.22,33.28,33.19,33.24,22800.0,17.0307,17.0614,17.0153,17.0409,22800.0
2007-05-09 11:30:00,33.23,33.24,33.19,33.19,12200.0,17.0358,17.0409,17.0153,17.0153,12200.0
2007-05-09 12:00:00,33.19,33.21,33.18,33.18,14400.0,17.0153,17.0256,17.0102,17.0102,14400.0
2007-05-09 12:30:00,33.19,33.25,33.18,33.21,19000.0,17.0153,17.0461,17.0102,17.0256,19000.0
2007-05-09 13:00:00,33.23,33.23,33.22,33.22,15100.0,17.0358,17.0358,17.0307,17.0307,15100.0
2007-05-09 13:30:00,33.22,33.26,33.21,33.23,40800.0,17.0307,17.0512,17.0256,17.0358,40800.0
2007-05-09 14:00:00,33.24,33.29,33.18,33.21,44800.0,17.0409,17.0666,17.0102,17.0256,44800.0
2007-05-09 14:30:00,33.23,33.31,33.19,33.28,92600.0,17.0358,17.0768,17.0153,17.0614,92600.0
2007-05-09 15:00:00,33.28,33.29,33.22,33.29,56200.0,17.0614,17.0666,17.0307,17.0666,56200.0
2007-05-09 15:30:00,33.3,33.31,33.25,33.29,80800.0,17.0717,17.0768,17.0461,17.0666,80800.0
2007-05-10 09:30:00,32.83,32.88,32.74,32.81,78000.0,16.8307,16.8564,16.7846,16.8205,78000.0
2007-05-10 10:00:00,32.81,32.85,32.77,32.78,49600.0,16.8205,16.841,16.8,16.8051,49600.0
2007-05-10 10:30:00,32.77,32.79,32.73,32.74,38600.0,16.8,16.8102,16.7795,16.7846,38600.0
2007-05-10 11:00:00,32.75,32.76,32.53,32.55,76500.0,16.7897,16.7949,16.6769,16.6872,76500.0
2007-05-10 11:30:00,32.54,32.64,32.51,32.52,55200.0,16.6821,16.7333,16.6667,16.6718,55200.0
2007-05-10 12:00:00,32.52,32.53,32.44,32.45,37800.0,16.6718,16.6769,16.6308,16.6359,37800.0
2007-05-10 12:30:00,32.45,32.47,32.38,32.39,53400.0,16.6359,16.6462,16.6,16.6052,53400.0
2007-05-10 13:00:00,32.39,32.4,32.32,32.33,46500.0,16.6052,16.6103,16.5693,16.5744,46500.0
2007-05-10 13:30:00,32.34,32.39,32.3,32.36,51100.0,16.5795,16.6052,16.559,16.5898,51100.0
2007-05-10 14:00:00,32.37,32.44,32.37,32.44,51200.0,16.5949,16.6308,16.5949,16.6308,51200.0
2007-05-10 14:30:00,32.43,32.44,32.37,32.38,16400.0,16.6257,16.6308,16.5949,16.6,16400.0
2007-05-10 15:00:00,32.38,32.38,32.31,32.33,45700.0,16.6,16.6,16.5642,16.5744,45700.0
2007-05-10 15:30:00,32.34,32.34,32.26,32.3,75700.0,16.5795,16.5795,16.5385,16.559,75700.0
2007-05-11 09:30:00,32.22,32.26,32.15,32.15,51500.0,16.518,16.5385,16.4821,16.4821,51500.0
2007-05-11 10:00:00,32.16,32.31,32.14,32.28,72200.0,16.4873,16.5642,16.477,16.5488,72200.0
2007-05-11 10:30:00,32.29,32.54,32.29,32.54,56900.0,16.5539,16.6821,16.5539,16.6821,56900.0
2007-05-11 11:00:00,32.55,32.67,32.5,32.54,105000.0,16.6872,16.7487,16.6616,16.6821,105000.0
2007-05-11 11:30:00,32.53,32.55,32.46,32.49,219500.0,16.6769,16.6872,16.6411,16.6564,219500.0
2007-05-11 12:00:00,32.48,32.51,32.48,32.49,14500.0,16.6513,16.6667,16.6513,16.6564,14500.0
2007-05-11 12:30:00,32.5,32.52,32.45,32.48,25300.0,16.6616,16.6718,16.6359,16.6513,25300.0
2007-05-11 13:00:00,32.48,32.5,32.46,32.48,12400.0,16.6513,16.6616,16.6411,16.6513,12400.0
2007-05-11 13:30:00,32.5,32.52,32.47,32.5,23500.0,16.6616,16.6718,16.6462,16.6616,23500.0
2007-05-11 14:00:00,32.52,32.53,32.5,32.52,14000.0,16.6718,16.6769,16.6616,16.6718,14000.0
2007-05-11 14:30:00,32.51,32.54,32.48,32.51,18000.0,16.6667,16.6821,16.6513,16.6667,18000.0
2007-05-11 15:00:00,32.51,32.52,32.45,32.49,24000.0,16.6667,16.6718,16.6359,16.6564,24000.0
2007-05-11 15:30:00,32.49,32.55,32.49,32.52,19400.0,16.6564,16.6872,16.6564,16.6718,19400.0
2007-05-14 09:30:00,32.41,32.41,32.36,32.39,35400.0,16.6154,16.6154,16.5898,16.6052,35400.0
2007-05-14 10:00:00,32.39,32.39,32.25,32.27,38200.0,16.6052,16.6052,16.5334,16.5437,38200.0
2007-05-14 10:30:00,32.26,32.42,32.26,32.35,34600.0,16.5385,16.6206,16.5385,16.5847,34600.0
2007-05-14 11:00:00,32.36,32.5,32.33,32.47,53500.0,16.5898,16.6616,16.5744,16.6462,53500.0
2007-05-14 11:30:00,32.45,32.45,32.41,32.43,19000.0,16.6359,16.6359,16.6154,16.6257,19000.0
2007-05-14 12:00:00,32.43,32.45,32.42,32.45,8200.0,16.6257,16.6359,16.6206,16.6359,8200.0
2007-05-14 12:30:00,32.43,32.45,32.41,32.45,13400.0,16.6257,16.6359,16.6154,16.6359,13400.0
2007-05-14 13:00:00,32.45,32.46,32.42,32.45,10500.0,16.6359,16.6411,16.6206,16.6359,10500.0
2007-05-14 13:30:00,32.45,32.45,32.37,32.38,8700.0,16.6359,16.6359,16.5949,16.6,8700.0
2007-05-14 14:00:00,32.38,32.38,32.31,32.33,31500.0,16.6,16.6,16.5642,16.5744,31500.0
2007-05-14 14:30:00,32.35,32.37,32.33,32.35,18500.0,16.5847,16.5949,16.5744,16.5847,18500.0
2007-05-14 15:00:00,32.35,32.4,32.34,32.36,20500.0,16.5847,16.6103,16.5795,16.5898,20500.0
2007-05-14 15:30:00,32.37,32.37,32.33,32.37,21400.0,16.5949,16.5949,16.5744,16.5949,21400.0
2007-05-15 09:30:00,31.92,31.99,31.89,31.97,108800.0,16.3642,16.4001,16.3488,16.3899,108800.0
2007-05-15 10:00:00,31.96,32.09,31.96,32.05,95900.0,16.3847,16.4514,16.3847,16.4309,95900.0
2007-05-15 10:30:00,32.05,32.16,32.01,32.07,62500.0,16.4309,16.4873,16.4104,16.4411,62500.0
2007-05-15 11:00:00,32.07,32.15,32.0,32.06,111200.0,16.4411,16.4821,16.4052,16.436,111200.0
2007-05-15 11:30:00,32.09,32.15,32.01,32.14,79300.0,16.4514,16.4821,16.4104,16.477,79300.0
2007-05-15 12:00:00,32.12,32.13,32.09,32.12,20100.0,16.4668,16.4719,16.4514,16.4668,20100.0
2007-05-15 12:30:00,32.12,32.15,32.09,32.1,33900.0,16.4668,16.4821,16.4514,16.4565,33900.0
2007-05-15 13:00:00,32.1,32.12,32.07,32.12,25500.0,16.4565,16.4668,16.4411,16.4668,25500.0
2007-05-15 13:30:00,32.12,32.13,32.08,32.08,45700.0,16.4668,16.4719,16.4462,16.4462,45700.0
2007-05-15 14:00:00,32.09,32.1,31.99,32.06,85300.0,16.4514,16.4565,16.4001,16.436,85300.0
2007-05-15 14:30:00,32.06,32.08,31.98,32.01,35800.0,16.436,16.4462,16.395,16.4104,35800.0
2007-05-15 15:00:00,32.0,32.02,31.98,32.02,38600.0,16.4052,16.4155,16.395,16.4155,38600.0
2007-05-15 15:30:00,32.02,32.02,31.95,31.98,77300.0,16.4155,16.4155,16.3796,16.395,77300.0
2007-05-16 09:30:00,31.77,31.79,31.71,31.73,80500.0,16.2873,16.2976,16.2566,16.2668,80500.0
2007-05-16 10:00:00,31.73,31.73,31.68,31.7,65100.0,16.2668,16.2668,16.2412,16.2514,65100.0
2007-05-16 10:30:00,31.69,31.72,31.62,31.69,65200.0,16.2463,16.2617,16.2104,16.2463,65200.0
2007-05-16 11:00:00,31.7,31.71,31.51,31.52,61500.0,16.2514,16.2566,16.154,16.1592,61500.0
2007-05-16 11:30:00,31.53,31.63,31.52,31.61,187600.0,16.1643,16.2155,16.1592,16.2053,187600.0
2007-05-16 12:00:00,31.61,31.62,31.54,31.59,23800.0,16.2053,16.2104,16.1694,16.195,23800.0
2007-05-16 12:30:00,31.59,31.59,31.53,31.59,30000.0,16.195,16.195,16.1643,16.195,30000.0
2007-05-16 13:00:00,31.58,31.6,31.54,31.57,28600.0,16.1899,16.2002,16.1694,16.1848,28600.0
2007-05-16 13:30:00,31.57,31.62,31.56,31.61,27600.0,16.1848,16.2104,16.1797,16.2053,27600.0
2007-05-16 14:00:00,31.61,31.62,31.58,31.62,46700.0,16.2053,16.2104,16.1899,16.2104,46700.0
2007-05-16 14:30:00,31.62,31.62,31.58,31.62,50000.0,16.2104,16.2104,16.1899,16.2104,50000.0
2007-05-16 15:00:00,31.62,31.64,31.57,31.58,71000.0,16.2104,16.2207,16.1848,16.1899,71000.0
2007-05-16 15:30:00,31.58,31.64,31.55,31.61,136100.0,16.1899,16.2207,16.1745,16.2053,136100.0
2007-05-17 09:30:00,31.48,31.53,31.4,31.44,486500.0,16.1386,16.1643,16.0976,16.1181,486500.0
2007-05-17 10:00:00,31.44,31.45,31.4,31.45,91400.0,16.1181,16.1233,16.0976,16.1233,91400.0
2007-05-17 10:30:00,31.45,31.46,31.36,31.39,39900.0,16.1233,16.1284,16.0771,16.0925,39900.0
2007-05-17 11:00:00,31.39,31.43,31.29,31.31,62000.0,16.0925,16.113,16.0412,16.0515,62000.0
2007-05-17 11:30:00,31.31,31.45,31.3,31.42,61600.0,16.0515,16.1233,16.0464,16.1079,61600.0
2007-05-17 12:00:00,31.42,31.44,31.38,31.41,51600.0,16.1079,16.1181,16.0874,16.1028,51600.0
2007-05-17 12:30:00,31.41,31.44,31.36,31.38,47900.0,16.1028,16.1181,16.0771,16.0874,47900.0
2007-05-17 13:00:00,31.39,31.44,31.36,31.44,14900.0,16.0925,16.1181,16.0771,16.1181,14900.0
2007-05-17 13:30:00,31.44,31.44,31.38,31.41,20000.0,16.1181,16.1181,16.0874,16.1028,20000.0
2007-05-17 14:00:00,31.41,31.47,31.38,31.47,33400.0,16.1028,16.1335,16.0874,16.1335,33400.0
2007-05-17 14:30:00,31.46,31.48,31.45,31.48,31700.0,16.1284,16.1386,16.1233,16.1386,31700.0
2007-05-17 15:00:00,31.48,31.49,31.42,31.44,72900.0,16.1386,16.1438,16.1079,16.1181,72900.0
2007-05-17 15:30:00,31.45,31.46,31.41,31.45,28700.0,16.1233,16.1284,16.1028,16.1233,28700.0
2007-05-18 09:30:00,31.41,31.45,31.24,31.4,431700.0,16.1028,16.1233,16.0156,16.0976,431700.0
2007-05-18 10:00:00,31.4,31.55,31.4,31.47,102200.0,16.0976,16.1745,16.0976,16.1335,102200.0
2007-05-18 10:30:00,31.46,31.48,31.31,31.34,50200.0,16.1284,16.1386,16.0515,16.0669,50200.0
2007-05-18 11:00:00,31.34,31.4,31.34,31.37,66900.0,16.0669,16.0976,16.0669,16.0823,66900.0
2007-05-18 11:30:00,31.38,31.43,31.34,31.39,72000.0,16.0874,16.113,16.0669,16.0925,72000.0
2007-05-18 12:00:00,31.41,31.43,31.39,31.43,24300.0,16.1028,16.113,16.0925,16.113,24300.0
2007-05-18 12:30:00,31.42,31.48,31.4,31.41,43300.0,16.1079,16.1386,16.0976,16.1028,43300.0
2007-05-18 13:00:00,31.41,31.43,31.39,31.43,19900.0,16.1028,16.113,16.0925,16.113,19900.0
2007-05-18 13:30:00,31.43,31.5,31.4,31.45,67200.0,16.113,16.1489,16.0976,16.1233,67200.0
2007-05-18 14:00:00,31.45,31.47,31.4,31.43,52100.0,16.1233,16.1335,16.0976,16.113,52100.0
2007-05-18 14:30:00,31.43,31.44,31.39,31.44,34900.0,16.113,16.1181,16.0925,16.1181,34900.0
2007-05-18 15:00:00,31.44,31.45,31.4,31.45,38500.0,16.1181,16.1233,16.0976,16.1233,38500.0
2007-05-18 15:30:00,31.45,31.48,31.44,31.48,28400.0,16.1233,16.1386,16.1181,16.1386,28400.0
2007-05-21 09:30:00,30.99,31.05,30.97,31.0,75000.0,15.8874,15.9182,15.8772,15.8926,75000.0
2007-05-21 10:00:00,31.0,31.05,31.0,31.01,80700.0,15.8926,15.9182,15.8926,15.8977,80700.0
2007-05-21 10:30:00,31.01,31.07,30.99,31.06,90200.0,15.8977,15.9285,15.8874,15.9233,90200.0
2007-05-21 11:00:00,31.09,31.1,30.99,31.03,85800.0,15.9387,15.9438,15.8874,15.9079,85800.0
2007-05-21 11:30:00,31.02,31.06,30.97,31.04,147400.0,15.9028,15.9233,15.8772,15.9131,147400.0
2007-05-21 12:00:00,31.06,31.1,31.0,31.03,80700.0,15.9233,15.9438,15.8926,15.9079,80700.0
2007-05-21 12:30:00,31.04,31.05,31.01,31.05,39400.0,15.9131,15.9182,15.8977,15.9182,39400.0
2007-05-21 13:00:00,31.05,31.07,31.02,31.05,237200.0,15.9182,15.9285,15.9028,15.9182,237200.0
2007-05-21 13:30:00,31.05,31.06,31.01,31.02,47900.0,15.9182,15.9233,15.8977,15.9028,47900.0
2007-05-21 14:00:00,31.04,31.06,31.01,31.03,58100.0,15.9131,15.9233,15.8977,15.9079,58100.0
2007-05-21 14:30:00,31.03,31.05,30.92,31.02,126600.0,15.9079,15.9182,15.8516,15.9028,126600.0
2007-05-21 15:00:00,31.01,31.07,30.98,31.0,98700.0,15.8977,15.9285,15.8823,15.8926,98700.0
2007-05-21 15:30:00,31.0,31.01,30.99,31.01,81100.0,15.8926,15.8977,15.8874,15.8977,81100.0
2007-05-22 09:30:00,31.15,31.2,31.12,31.17,83900.0,15.9695,15.9951,15.9541,15.9797,83900.0
2007-05-22 10:00:00,31.18,31.26,31.16,31.25,52700.0,15.9848,16.0259,15.9746,16.0207,52700.0
2007-05-22 10:30:00,31.24,31.26,31.2,31.23,52500.0,16.0156,16.0259,15.9951,16.0105,52500.0
2007-05-22 11:00:00,31.23,31.28,31.23,31.28,173100.0,16.0105,16.0361,16.0105,16.0361,173100.0
2007-05-22 11:30:00,31.27,31.29,31.2,31.23,97500.0,16.031,16.0412,15.9951,16.0105,97500.0
2007-05-22 12:00:00,31.23,31.24,31.18,31.2,41200.0,16.0105,16.0156,15.9848,15.9951,41200.0
2007-05-22 12:30:00,31.22,31.25,31.21,31.24,20000.0,16.0054,16.0207,16.0002,16.0156,20000.0
2007-05-22 13:00:00,31.24,31.25,31.19,31.21,54900.0,16.0156,16.0207,15.99,16.0002,54900.0
2007-05-22 13:30:00,31.21,31.25,31.2,31.24,12900.0,16.0002,16.0207,15.9951,16.0156,12900.0
2007-05-22 14:00:00,31.25,31.26,31.21,31.23,26400.0,16.0207,16.0259,16.0002,16.0105,26400.0
2007-05-22 14:30:00,31.22,31.25,31.19,31.21,25700.0,16.0054,16.0207,15.99,16.0002,25700.0
2007-05-22 15:00:00,31.2,31.22,31.16,31.16,35900.0,15.9951,16.0054,15.9746,15.9746,35900.0
2007-05-22 15:30:00,31.16,31.17,31.14,31.14,91100.0,15.9746,15.9797,15.9643,15.9643,91100.0
2007-05-23 09:30:00,30.88,30.89,30.81,30.88,144400.0,16.1581,16.1633,16.1215,16.1581,144400.0
2007-05-23 10:00:00,30.88,30.91,30.82,30.89,110000.0,16.1581,16.1738,16.1267,16.1633,110000.0
2007-05-23 10:30:00,30.89,30.92,30.86,30.89,147000.0,16.1633,16.179,16.1477,16.1633,147000.0
2007-05-23 11:00:00,30.89,30.93,30.85,30.88,105600.0,16.1633,16.1843,16.1424,16.1581,105600.0
2007-05-23 11:30:00,30.88,30.91,30.84,30.88,67100.0,16.1581,16.1738,16.1372,16.1581,67100.0
2007-05-23 12:00:00,30.89,30.89,30.85,30.89,46100.0,16.1633,16.1633,16.1424,16.1633,46100.0
2007-05-23 12:30:00,30.87,30.89,30.86,30.89,36700.0,16.1529,16.1633,16.1477,16.1633,36700.0
2007-05-23 13:00:00,30.88,30.9,30.86,30.87,28000.0,16.1581,16.1686,16.1477,16.1529,28000.0
2007-05-23 13:30:00,30.88,30.89,30.84,30.84,33300.0,16.1581,16.1633,16.1372,16.1372,33300.0
2007-05-23 14:00:00,30.84,30.85,30.73,30.73,45700.0,16.1372,16.1424,16.0796,16.0796,45700.0
2007-05-23 14:30:00,30.74,30.83,30.72,30.83,50200.0,16.0849,16.132,16.0744,16.132,50200.0
2007-05-23 15:00:00,30.83,30.84,30.75,30.76,59300.0,16.132,16.1372,16.0901,16.0953,59300.0
2007-05-23 15:30:00,30.76,30.78,30.74,30.77,63000.0,16.0953,16.1058,16.0849,16.1006,63000.0
2007-05-24 09:30:00,30.91,30.97,30.9,30.96,48000.0,16.1738,16.2052,16.1686,16.2,48000.0
2007-05-24 10:00:00,30.97,31.01,30.91,31.01,80100.0,16.2052,16.2261,16.1738,16.2261,80100.0
2007-05-24 10:30:00,31.0,31.06,30.91,30.95,66900.0,16.2209,16.2523,16.1738,16.1947,66900.0
2007-05-24 11:00:00,30.95,31.0,30.8,30.81,68600.0,16.1947,16.2209,16.1163,16.1215,68600.0
2007-05-24 11:30:00,30.81,30.84,30.77,30.82,36700.0,16.1215,16.1372,16.1006,16.1267,36700.0
2007-05-24 12:00:00,30.83,30.84,30.77,30.8,75500.0,16.132,16.1372,16.1006,16.1163,75500.0
2007-05-24 12:30:00,30.79,30.8,30.72,30.77,39900.0,16.111,16.1163,16.0744,16.1006,39900.0
2007-05-24 13:00:00,30.78,30.81,30.76,30.78,26300.0,16.1058,16.1215,16.0953,16.1058,26300.0
2007-05-24 13:30:00,30.78,30.81,30.77,30.81,33400.0,16.1058,16.1215,16.1006,16.1215,33400.0
2007-05-24 14:00:00,30.81,30.82,30.74,30.77,40000.0,16.1215,16.1267,16.0849,16.1006,40000.0
2007-05-24 14:30:00,30.77,30.78,30.73,30.73,34900.0,16.1006,16.1058,16.0796,16.0796,34900.0
2007-05-24 15:00:00,30.74,30.78,30.69,30.69,114800.0,16.0849,16.1058,16.0587,16.0587,114800.0
2007-05-24 15:30:00,30.69,30.71,30.6,30.67,116600.0,16.0587,16.0692,16.0116,16.0482,116600.0
2007-05-25 09:30:00,30.55,30.59,30.54,30.57,83300.0,15.9854,16.0064,15.9802,15.9959,83300.0
2007-05-25 10:00:00,30.58,30.67,30.55,30.63,72200.0,16.0011,16.0482,15.9854,16.0273,72200.0
2007-05-25 10:30:00,30.63,30.67,30.6,30.61,628900.0,16.0273,16.0482,16.0116,16.0168,628900.0
2007-05-25 11:00:00,30.6,30.65,30.54,30.58,89600.0,16.0116,16.0378,15.9802,16.0011,89600.0
2007-05-25 11:30:00,30.58,30.6,30.56,30.58,24800.0,16.0011,16.0116,15.9907,16.0011,24800.0
2007-05-25 12:00:00,30.58,30.6,30.53,30.53,58800.0,16.0011,16.0116,15.975,15.975,58800.0
2007-05-25 12:30:00,30.53,30.56,30.52,30.54,64700.0,15.975,15.9907,15.9697,15.9802,64700.0
2007-05-25 13:00:00,30.53,30.58,30.53,30.56,89700.0,15.975,16.0011,15.975,15.9907,89700.0
2007-05-25 13:30:00,30.56,30.57,30.53,30.55,29500.0,15.9907,15.9959,15.975,15.9854,29500.0
2007-05-25 14:00:00,30.55,30.58,30.54,30.57,23300.0,15.9854,16.0011,15.9802,15.9959,23300.0
2007-05-25 14:30:00,30.56,30.6,30.55,30.59,17100.0,15.9907,16.0116,15.9854,16.0064,17100.0
2007-05-25 15:00:00,30.59,30.61,30.56,30.57,23700.0,16.0064,16.0168,15.9907,15.9959,23700.0
2007-05-25 15:30:00,30.57,30.61,30.55,30.61,70500.0,15.9959,16.0168,15.9854,16.0168,70500.0
2007-05-29 09:30:00,30.86,30.9,30.81,30.84,47300.0,16.1477,16.1686,16.1215,16.1372,47300.0
2007-05-29 10:00:00,30.86,30.86,30.81,30.84,49700.0,16.1477,16.1477,16.1215,16.1372,49700.0
2007-05-29 10:30:00,30.84,30.86,30.81,30.82,22000.0,16.1372,16.1477,16.1215,16.1267,22000.0
2007-05-29 11:00:00,30.81,30.85,30.78,30.8,56400.0,16.1215,16.1424,16.1058,16.1163,56400.0
2007-05-29 11:30:00,30.79,30.81,30.73,30.74,19900.0,16.111,16.1215,16.0796,16.0849,19900.0
2007-05-29 12:00:00,30.73,30.74,30.69,30.69,38100.0,16.0796,16.0849,16.0587,16.0587,38100.0
2007-05-29 12:30:00,30.69,30.79,30.68,30.79,32500.0,16.0587,16.111,16.0535,16.111,32500.0
2007-05-29 13:00:00,30.8,30.81,30.75,30.76,21500.0,16.1163,16.1215,16.0901,16.0953,21500.0
2007-05-29 13:30:00,30.75,30.75,30.65,30.69,25100.0,16.0901,16.0901,16.0378,16.0587,25100.0
2007-05-29 14:00:00,30.7,30.71,30.65,30.66,15400.0,16.0639,16.0692,16.0378,16.043,15400.0
2007-05-29 14:30:00,30.67,30.7,30.67,30.7,15000.0,16.0482,16.0639,16.0482,16.0639,15000.0
2007-05-29 15:00:00,30.7,30.74,30.69,30.72,29300.0,16.0639,16.0849,16.0587,16.0744,29300.0
2007-05-29 15:30:00,30.72,30.73,30.68,30.69,34400.0,16.0744,16.0796,16.0535,16.0587,34400.0
2007-05-30 09:30:00,30.59,30.65,30.54,30.65,92500.0,16.0064,16.0378,15.9802,16.0378,92500.0
2007-05-30 10:00:00,30.66,30.73,30.65,30.73,41200.0,16.043,16.0796,16.0378,16.0796,41200.0
2007-05-30 10:30:00,30.73,30.77,30.71,30.74,50500.0,16.0796,16.1006,16.0692,16.0849,50500.0
2007-05-30 11:00:00,30.73,30.79,30.68,30.74,36800.0,16.0796,16.111,16.0535,16.0849,36800.0
2007-05-30 11:30:00,30.72,30.73,30.63,30.65,24900.0,16.0744,16.0796,16.0273,16.0378,24900.0
2007-05-30 12:00:00,30.65,30.76,30.64,30.74,18300.0,16.0378,16.0953,16.0325,16.0849,18300.0
2007-05-30 12:30:00,30.76,30.77,30.73,30.73,10800.0,16.0953,16.1006,16.0796,16.0796,10800.0
2007-05-30 13:00:00,30.74,30.75,30.72,30.72,10000.0,16.0849,16.0901,16.0744,16.0744,10000.0
2007-05-30 13:30:00,30.73,30.73,30.7,30.73,16900.0,16.0796,16.0796,16.0639,16.0796,16900.0
2007-05-30 14:00:00,30.72,30.77,30.67,30.77,47300.0,16.0744,16.1006,16.0482,16.1006,47300.0
2007-05-30 14:30:00,30.76,30.8,30.73,30.8,22300.0,16.0953,16.1163,16.0796,16.1163,22300.0
2007-05-30 15:00:00,30.8,30.82,30.79,30.8,24700.0,16.1163,16.1267,16.111,16.1163,24700.0
2007-05-30 15:30:00,30.79,30.83,30.77,30.82,29400.0,16.111,16.132,16.1006,16.1267,29400.0
2007-05-31 09:30:00,30.79,30.88,30.79,30.82,54500.0,16.111,16.1581,16.111,16.1267,54500.0
2007-05-31 10:00:00,30.82,30.83,30.74,30.77,17200.0,16.1267,16.132,16.0849,16.1006,17200.0
2007-05-31 10:30:00,30.75,30.85,30.72,30.83,26900.0,16.0901,16.1424,16.0744,16.132,26900.0
2007-05-31 11:00:00,30.84,30.85,30.7,30.78,53700.0,16.1372,16.1424,16.0639,16.1058,53700.0
2007-05-31 11:30:00,30.8,30.82,30.77,30.81,36800.0,16.1163,16.1267,16.1006,16.1215,36800.0
2007-05-31 12:00:00,30.8,30.82,30.79,30.81,16600.0,16.1163,16.1267,16.111,16.1215,16600.0
2007-05-31 12:30:00,30.8,30.82,30.78,30.81,31100.0,16.1163,16.1267,16.1058,16.1215,31100.0
2007-05-31 13:00:00,30.82,30.82,30.78,30.79,23600.0,16.1267,16.1267,16.1058,16.111,23600.0
2007-05-31 13:30:00,30.78,30.82,30.77,30.82,29100.0,16.1058,16.1267,16.1006,16.1267,29100.0
2007-05-31 14:00:00,30.82,30.85,30.8,30.83,20400.0,16.1267,16.1424,16.1163,16.132,20400.0
2007-05-31 14:30:00,30.83,30.84,30.79,30.81,12300.0,16.132,16.1372,16.111,16.1215,12300.0
2007-05-31 15:00:00,30.81,30.83,30.78,30.79,32700.0,16.1215,16.132,16.1058,16.111,32700.0
2007-05-31 15:30:00,30.79,30.8,30.76,30.8,24300.0,16.111,16.1163,16.0953,16.1163,24300.0
2007-06-01 09:30:00,31.03,31.04,30.97,30.99,35000.0,16.2366,16.2418,16.2052,16.2157,35000.0
2007-06-01 10:00:00,30.99,31.05,30.9,30.91,35300.0,16.2157,16.2471,16.1686,16.1738,35300.0
2007-06-01 10:30:00,30.91,30.97,30.88,30.91,47300.0,16.1738,16.2052,16.1581,16.1738,47300.0
2007-06-01 11:00:00,30.92,30.97,30.89,30.95,41400.0,16.179,16.2052,16.1633,16.1947,41400.0
2007-06-01 11:30:00,30.96,31.04,30.95,31.01,18900.0,16.2,16.2418,16.1947,16.2261,18900.0
2007-06-01 12:00:00,31.02,31.02,30.95,30.98,32600.0,16.2314,16.2314,16.1947,16.2104,32600.0
2007-06-01 12:30:00,30.98,31.01,30.96,30.98,28100.0,16.2104,16.2261,16.2,16.2104,28100.0
2007-06-01 13:00:00,30.98,31.02,30.97,30.99,36000.0,16.2104,16.2314,16.2052,16.2157,36000.0
2007-06-01 13:30:00,31.0,31.03,30.99,31.01,27300.0,16.2209,16.2366,16.2157,16.2261,27300.0
2007-06-01 14:00:00,31.01,31.02,30.98,31.0,23200.0,16.2261,16.2314,16.2104,16.2209,23200.0
2007-06-01 14:30:00,31.0,31.0,30.94,30.96,33100.0,16.2209,16.2209,16.1895,16.2,33100.0
2007-06-01 15:00:00,30.96,30.97,30.92,30.94,25300.0,16.2,16.2052,16.179,16.1895,25300.0
2007-06-01 15:30:00,30.94,30.98,30.92,30.95,50600.0,16.1895,16.2104,16.179,16.1947,50600.0
2007-06-04 09:30:00,31.19,31.19,31.1,31.13,57100.0,16.3203,16.3203,16.2732,16.2889,57100.0
2007-06-04 10:00:00,31.11,31.15,31.09,31.12,24000.0,16.2785,16.2994,16.268,16.2837,24000.0
2007-06-04 10:30:00,31.11,31.12,31.02,31.06,53200.0,16.2785,16.2837,16.2314,16.2523,53200.0
2007-06-04 11:00:00,31.05,31.09,31.02,31.07,21300.0,16.2471,16.268,16.2314,16.2575,21300.0
2007-06-04 11:30:00,31.08,31.08,30.99,31.06,20800.0,16.2628,16.2628,16.2157,16.2523,20800.0
2007-06-04 12:00:00,31.05,31.06,30.99,31.06,20700.0,16.2471,16.2523,16.2157,16.2523,20700.0
2007-06-04 12:30:00,31.05,31.06,31.02,31.02,17000.0,16.2471,16.2523,16.2314,16.2314,17000.0
2007-06-04 13:00:00,31.02,31.04,31.01,31.03,17900.0,16.2314,16.2418,16.2261,16.2366,17900.0
2007-06-04 13:30:00,31.03,31.06,31.02,31.06,24900.0,16.2366,16.2523,16.2314,16.2523,24900.0
2007-06-04 14:00:00,31.05,31.08,31.05,31.06,29400.0,16.2471,16.2628,16.2471,16.2523,29400.0
2007-06-04 14:30:00,31.05,31.07,31.04,31.05,27000.0,16.2471,16.2575,16.2418,16.2471,27000.0
2007-06-04 15:00:00,31.05,31.08,31.04,31.06,42100.0,16.2471,16.2628,16.2418,16.2523,42100.0
2007-06-04 15:30:00,31.07,31.11,31.06,31.09,74700.0,16.2575,16.2785,16.2523,16.268,74700.0
2007-06-05 09:30:00,30.91,30.91,30.73,30.74,86500.0,16.1738,16.1738,16.0796,16.0849,86500.0
2007-06-05 10:00:00,30.75,30.8,30.69,30.72,35500.0,16.0901,16.1163,16.0587,16.0744,35500.0
2007-06-05 10:30:00,30.7,30.8,30.7,30.8,84100.0,16.0639,16.1163,16.0639,16.1163,84100.0
2007-06-05 11:00:00,30.81,30.81,30.68,30.74,107700.0,16.1215,16.1215,16.0535,16.0849,107700.0
2007-06-05 11:30:00,30.74,30.79,30.6,30.64,77700.0,16.0849,16.111,16.0116,16.0325,77700.0
2007-06-05 12:00:00,30.64,30.65,30.6,30.62,36900.0,16.0325,16.0378,16.0116,16.0221,36900.0
2007-06-05 12:30:00,30.62,30.69,30.62,30.68,17700.0,16.0221,16.0587,16.0221,16.0535,17700.0
2007-06-05 13:00:00,30.67,30.7,30.64,30.66,16400.0,16.0482,16.0639,16.0325,16.043,16400.0
2007-06-05 13:30:00,30.65,30.66,30.63,30.66,21500.0,16.0378,16.043,16.0273,16.043,21500.0
2007-06-05 14:00:00,30.65,30.66,30.63,30.63,20800.0,16.0378,16.043,16.0273,16.0273,20800.0
2007-06-05 14:30:00,30.64,30.64,30.61,30.61,14000.0,16.0325,16.0325,16.0168,16.0168,14000.0
2007-06-05 15:00:00,30.62,30.68,30.61,30.63,59400.0,16.0221,16.0535,16.0168,16.0273,59400.0
2007-06-05 15:30:00,30.62,30.68,30.6,30.66,43600.0,16.0221,16.0535,16.0116,16.043,43600.0
2007-06-06 09:30:00,30.5,30.5,30.35,30.35,86200.0,15.9593,15.9593,15.8808,15.8808,86200.0
2007-06-06 10:00:00,30.34,30.4,30.3,30.32,20600.0,15.8756,15.907,15.8546,15.8651,20600.0
2007-06-06 10:30:00,30.33,30.36,30.17,30.17,40000.0,15.8703,15.886,15.7866,15.7866,40000.0
2007-06-06 11:00:00,30.17,30.29,30.17,30.24,26500.0,15.7866,15.8494,15.7866,15.8232,26500.0
2007-06-06 11:30:00,30.25,30.27,30.19,30.2,16500.0,15.8285,15.8389,15.7971,15.8023,16500.0
2007-06-06 12:00:00,30.21,30.26,30.2,30.26,23500.0,15.8075,15.8337,15.8023,15.8337,23500.0
2007-06-06 12:30:00,30.26,30.26,30.22,30.23,23600.0,15.8337,15.8337,15.8128,15.818,23600.0
2007-06-06 13:00:00,30.22,30.24,30.19,30.21,20400.0,15.8128,15.8232,15.7971,15.8075,20400.0
2007-06-06 13:30:00,30.2,30.2,30.15,30.16,12600.0,15.8023,15.8023,15.7761,15.7814,12600.0
2007-06-06 14:00:00,30.16,30.21,30.15,30.2,23100.0,15.7814,15.8075,15.7761,15.8023,23100.0
2007-06-06 14:30:00,30.2,30.23,30.17,30.2,22300.0,15.8023,15.818,15.7866,15.8023,22300.0
2007-06-06 15:00:00,30.21,30.22,30.16,30.2,42700.0,15.8075,15.8128,15.7814,15.8023,42700.0
2007-06-06 15:30:00,30.21,30.21,30.18,30.19,24300.0,15.8075,15.8075,15.7918,15.7971,24300.0
2007-06-07 09:30:00,29.94,30.04,29.9,30.01,96400.0,15.6663,15.7186,15.6453,15.7029,96400.0
2007-06-07 10:00:00,30.01,30.05,29.88,29.89,57700.0,15.7029,15.7238,15.6349,15.6401,57700.0
2007-06-07 10:30:00,29.89,29.94,29.78,29.9,92600.0,15.6401,15.6663,15.5825,15.6453,92600.0
2007-06-07 11:00:00,29.87,29.89,29.64,29.78,100400.0,15.6296,15.6401,15.5093,15.5825,100400.0
2007-06-07 11:30:00,29.79,29.93,29.78,29.88,27100.0,15.5878,15.661,15.5825,15.6349,27100.0
2007-06-07 12:00:00,29.89,29.9,29.85,29.88,32800.0,15.6401,15.6453,15.6192,15.6349,32800.0
2007-06-07 12:30:00,29.88,29.88,29.73,29.74,44600.0,15.6349,15.6349,15.5564,15.5616,44600.0
2007-06-07 13:00:00,29.75,29.79,29.7,29.72,25900.0,15.5668,15.5878,15.5407,15.5511,25900.0
2007-06-07 13:30:00,29.72,29.73,29.66,29.72,48600.0,15.5511,15.5564,15.5197,15.5511,48600.0
2007-06-07 14:00:00,29.73,29.74,29.66,29.71,40700.0,15.5564,15.5616,15.5197,15.5459,40700.0
2007-06-07 14:30:00,29.72,29.75,29.67,29.74,47300.0,15.5511,15.5668,15.525,15.5616,47300.0
2007-06-07 15:00:00,29.74,29.8,29.7,29.74,72200.0,15.5616,15.593,15.5407,15.5616,72200.0
2007-06-07 15:30:00,29.75,29.77,29.7,29.72,147100.0,15.5668,15.5773,15.5407,15.5511,147100.0
2007-06-08 09:30:00,29.82,29.82,29.68,29.77,39100.0,15.6035,15.6035,15.5302,15.5773,39100.0
2007-06-08 10:00:00,29.77,29.83,29.75,29.77,27400.0,15.5773,15.6087,15.5668,15.5773,27400.0
2007-06-08 10:30:00,29.76,29.82,29.75,29.78,48900.0,15.5721,15.6035,15.5668,15.5825,48900.0
2007-06-08 11:00:00,29.78,29.78,29.66,29.68,148200.0,15.5825,15.5825,15.5197,15.5302,148200.0
2007-06-08 11:30:00,29.69,29.78,29.69,29.76,22600.0,15.5354,15.5825,15.5354,15.5721,22600.0
2007-06-08 12:00:00,29.79,29.8,29.72,29.74,35700.0,15.5878,15.593,15.5511,15.5616,35700.0
2007-06-08 12:30:00,29.73,29.74,29.69,29.73,64500.0,15.5564,15.5616,15.5354,15.5564,64500.0
2007-06-08 13:00:00,29.73,29.74,29.68,29.74,17300.0,15.5564,15.5616,15.5302,15.5616,17300.0
2007-06-08 13:30:00,29.74,29.8,29.73,29.77,29600.0,15.5616,15.593,15.5564,15.5773,29600.0
2007-06-08 14:00:00,29.77,29.83,29.77,29.82,26000.0,15.5773,15.6087,15.5773,15.6035,26000.0
2007-06-08 14:30:00,29.83,29.85,29.78,29.83,25300.0,15.6087,15.6192,15.5825,15.6087,25300.0
2007-06-08 15:00:00,29.84,29.89,29.81,29.85,61300.0,15.6139,15.6401,15.5982,15.6192,61300.0
2007-06-08 15:30:00,29.84,29.96,29.84,29.95,43300.0,15.6139,15.6767,15.6139,15.6715,43300.0
2007-06-11 09:30:00,29.97,30.04,29.85,29.99,44600.0,15.682,15.7186,15.6192,15.6924,44600.0
2007-06-11 10:00:00,29.99,30.01,29.93,29.93,17800.0,15.6924,15.7029,15.661,15.661,17800.0
2007-06-11 10:30:00,29.93,30.0,29.91,30.0,15900.0,15.661,15.6977,15.6506,15.6977,15900.0
2007-06-11 11:00:00,29.99,30.09,29.95,30.07,37800.0,15.6924,15.7447,15.6715,15.7343,37800.0
2007-06-11 11:30:00,30.06,30.16,30.05,30.16,10500.0,15.729,15.7814,15.7238,15.7814,10500.0
2007-06-11 12:00:00,30.17,30.19,30.15,30.17,21100.0,15.7866,15.7971,15.7761,15.7866,21100.0
2007-06-11 12:30:00,30.17,30.19,30.14,30.17,18600.0,15.7866,15.7971,15.7709,15.7866,18600.0
2007-06-11 13:00:00,30.18,30.21,30.16,30.18,14400.0,15.7918,15.8075,15.7814,15.7918,14400.0
2007-06-11 13:30:00,30.17,30.19,30.16,30.17,7700.0,15.7866,15.7971,15.7814,15.7866,7700.0
2007-06-11 14:00:00,30.17,30.22,30.16,30.2,17100.0,15.7866,15.8128,15.7814,15.8023,17100.0
2007-06-11 14:30:00,30.19,30.2,30.17,30.2,14400.0,15.7971,15.8023,15.7866,15.8023,14400.0
2007-06-11 15:00:00,30.19,30.22,30.18,30.19,23200.0,15.7971,15.8128,15.7918,15.7971,23200.0
2007-06-11 15:30:00,30.2,30.2,30.09,30.12,44000.0,15.8023,15.8023,15.7447,15.7604,44000.0
2007-06-12 09:30:00,30.31,30.41,30.3,30.35,118700.0,15.8599,15.9122,15.8546,15.8808,118700.0
2007-06-12 10:00:00,30.35,30.35,30.22,30.25,38700.0,15.8808,15.8808,15.8128,15.8285,38700.0
2007-06-12 10:30:00,30.25,30.44,30.25,30.39,55900.0,15.8285,15.9279,15.8285,15.9017,55900.0
2007-06-12 11:00:00,30.38,30.45,30.36,30.38,74900.0,15.8965,15.9331,15.886,15.8965,74900.0
2007-06-12 11:30:00,30.38,30.39,30.32,30.39,48500.0,15.8965,15.9017,15.8651,15.9017,48500.0
2007-06-12 12:00:00,30.39,30.39,30.36,30.38,7500.0,15.9017,15.9017,15.886,15.8965,7500.0
2007-06-12 12:30:00,30.38,30.38,30.36,30.38,19300.0,15.8965,15.8965,15.886,15.8965,19300.0
2007-06-12 13:00:00,30.38,30.4,30.35,30.37,28600.0,15.8965,15.907,15.8808,15.8913,28600.0
2007-06-12 13:30:00,30.37,30.47,30.36,30.47,52700.0,15.8913,15.9436,15.886,15.9436,52700.0
2007-06-12 14:00:00,30.46,30.52,30.43,30.47,118500.0,15.9383,15.9697,15.9227,15.9436,118500.0
2007-06-12 14:30:00,30.46,30.47,30.33,30.4,82100.0,15.9383,15.9436,15.8703,15.907,82100.0
2007-06-12 15:00:00,30.41,30.42,30.28,30.32,33200.0,15.9122,15.9174,15.8442,15.8651,33200.0
2007-06-12 15:30:00,30.32,30.32,30.25,30.3,46400.0,15.8651,15.8651,15.8285,15.8546,46400.0
2007-06-13 09:30:00,30.11,30.16,30.1,30.14,82400.0,15.7552,15.7814,15.75,15.7709,82400.0
2007-06-13 10:00:00,30.15,30.27,30.11,30.25,40600.0,15.7761,15.8389,15.7552,15.8285,40600.0
2007-06-13 10:30:00,30.25,30.32,30.21,30.3,25100.0,15.8285,15.8651,15.8075,15.8546,25100.0
2007-06-13 11:00:00,30.29,30.3,30.06,30.11,89900.0,15.8494,15.8546,15.729,15.7552,89900.0
2007-06-13 11:30:00,30.12,30.19,30.07,30.18,37200.0,15.7604,15.7971,15.7343,15.7918,37200.0
2007-06-13 12:00:00,30.19,30.19,30.15,30.17,35700.0,15.7971,15.7971,15.7761,15.7866,35700.0
2007-06-13 12:30:00,30.14,30.21,30.14,30.16,40200.0,15.7709,15.8075,15.7709,15.7814,40200.0
2007-06-13 13:00:00,30.15,30.18,30.13,30.15,27200.0,15.7761,15.7918,15.7657,15.7761,27200.0
2007-06-13 13:30:00,30.17,30.2,30.15,30.16,23300.0,15.7866,15.8023,15.7761,15.7814,23300.0
2007-06-13 14:00:00,30.17,30.26,30.17,30.25,28900.0,15.7866,15.8337,15.7866,15.8285,28900.0
2007-06-13 14:30:00,30.25,30.32,30.21,30.31,52300.0,15.8285,15.8651,15.8075,15.8599,52300.0
2007-06-13 15:00:00,30.29,30.3,30.24,30.28,44900.0,15.8494,15.8546,15.8232,15.8442,44900.0
2007-06-13 15:30:00,30.29,30.33,30.27,30.31,85400.0,15.8494,15.8703,15.8389,15.8599,85400.0
2007-06-14 09:30:00,30.33,30.44,30.27,30.41,35100.0,15.8703,15.9279,15.8389,15.9122,35100.0
2007-06-14 10:00:00,30.41,30.45,30.37,30.44,24500.0,15.9122,15.9331,15.8913,15.9279,24500.0
2007-06-14 10:30:00,30.44,30.53,30.41,30.52,33400.0,15.9279,15.975,15.9122,15.9697,33400.0
2007-06-14 11:00:00,30.53,30.59,30.44,30.48,305700.0,15.975,16.0064,15.9279,15.9488,305700.0
2007-06-14 11:30:00,30.49,30.5,30.39,30.4,32500.0,15.954,15.9593,15.9017,15.907,32500.0
2007-06-14 12:00:00,30.4,30.51,30.4,30.48,29800.0,15.907,15.9645,15.907,15.9488,29800.0
2007-06-14 12:30:00,30.47,30.52,30.47,30.49,22300.0,15.9436,15.9697,15.9436,15.954,22300.0
2007-06-14 13:00:00,30.5,30.52,30.46,30.49,52800.0,15.9593,15.9697,15.9383,15.954,52800.0
2007-06-14 13:30:00,30.49,30.56,30.45,30.55,100000.0,15.954,15.9907,15.9331,15.9854,100000.0
2007-06-14 14:00:00,30.54,30.58,30.53,30.56,21000.0,15.9802,16.0011,15.975,15.9907,21000.0
2007-06-14 14:30:00,30.57,30.61,30.56,30.59,25600.0,15.9959,16.0168,15.9907,16.0064,25600.0
2007-06-14 15:00:00,30.59,30.62,30.59,30.61,57400.0,16.0064,16.0221,16.0064,16.0168,57400.0
2007-06-14 15:30:00,30.6,30.63,30.54,30.54,44300.0,16.0116,16.0273,15.9802,15.9802,44300.0
2007-06-15 09:30:00,31.06,31.24,31.05,31.22,133200.0,16.2523,16.3465,16.2471,16.336,133200.0
2007-06-15 10:00:00,31.24,32.71,31.23,31.36,345300.0,16.3465,17.1157,16.3413,16.4093,345300.0
2007-06-15 10:30:00,31.37,31.45,31.36,31.39,43200.0,16.4145,16.4564,16.4093,16.425,43200.0
2007-06-15 11:00:00,31.39,31.5,31.36,31.47,97800.0,16.425,16.4825,16.4093,16.4668,97800.0
2007-06-15 11:30:00,31.46,31.5,31.35,31.37,38100.0,16.4616,16.4825,16.404,16.4145,38100.0
2007-06-15 12:00:00,31.37,31.39,31.35,31.36,28600.0,16.4145,16.425,16.404,16.4093,28600.0
2007-06-15 12:30:00,31.36,31.4,31.33,31.37,47300.0,16.4093,16.4302,16.3936,16.4145,47300.0
2007-06-15 13:00:00,31.38,31.38,31.3,31.31,29600.0,16.4197,16.4197,16.3779,16.3831,29600.0
2007-06-15 13:30:00,31.31,31.32,31.28,31.29,25700.0,16.3831,16.3883,16.3674,16.3727,25700.0
2007-06-15 14:00:00,31.29,31.32,31.26,31.28,20000.0,16.3727,16.3883,16.357,16.3674,20000.0
2007-06-15 14:30:00,31.27,31.3,31.25,31.28,32400.0,16.3622,16.3779,16.3517,16.3674,32400.0
2007-06-15 15:00:00,31.28,31.29,31.27,31.29,32200.0,16.3674,16.3727,16.3622,16.3727,32200.0
2007-06-15 15:30:00,31.28,31.29,31.21,31.24,35300.0,16.3674,16.3727,16.3308,16.3465,35300.0
2007-06-18 09:30:00,31.42,31.42,31.3,31.35,152700.0,16.4407,16.4407,16.3779,16.404,152700.0
2007-06-18 10:00:00,31.34,31.34,31.26,31.28,137800.0,16.3988,16.3988,16.357,16.3674,137800.0
2007-06-18 10:30:00,31.28,31.34,31.21,31.21,43300.0,16.3674,16.3988,16.3308,16.3308,43300.0
2007-06-18 11:00:00,31.23,31.26,31.1,31.24,177300.0,16.3413,16.357,16.2732,16.3465,177300.0
2007-06-18 11:30:00,31.24,31.32,31.21,31.32,29300.0,16.3465,16.3883,16.3308,16.3883,29300.0
2007-06-18 12:00:00,31.32,31.32,31.23,31.24,18200.0,16.3883,16.3883,16.3413,16.3465,18200.0
2007-06-18 12:30:00,31.24,31.29,31.23,31.27,13500.0,16.3465,16.3727,16.3413,16.3622,13500.0
2007-06-18 13:00:00,31.27,31.28,31.22,31.26,14000.0,16.3622,16.3674,16.336,16.357,14000.0
2007-06-18 13:30:00,31.27,31.29,31.25,31.29,25900.0,16.3622,16.3727,16.3517,16.3727,25900.0
2007-06-18 14:00:00,31.29,31.31,31.26,31.31,21600.0,16.3727,16.3831,16.357,16.3831,21600.0
2007-06-18 14:30:00,31.3,31.33,31.27,31.28,36700.0,16.3779,16.3936,16.3622,16.3674,36700.0
2007-06-18 15:00:00,31.29,31.33,31.29,31.29,16700.0,16.3727,16.3936,16.3727,16.3727,16700.0
2007-06-18 15:30:00,31.28,31.31,31.25,31.27,20800.0,16.3674,16.3831,16.3517,16.3622,20800.0
2007-06-19 09:30:00,30.96,30.99,30.91,30.95,76000.0,16.2,16.2157,16.1738,16.1947,76000.0
2007-06-19 10:00:00,30.95,31.01,30.92,30.99,55400.0,16.1947,16.2261,16.179,16.2157,55400.0
2007-06-19 10:30:00,30.99,31.04,30.92,30.93,38600.0,16.2157,16.2418,16.179,16.1843,38600.0
2007-06-19 11:00:00,30.94,30.96,30.9,30.9,42100.0,16.1895,16.2,16.1686,16.1686,42100.0
2007-06-19 11:30:00,30.89,30.89,30.8,30.88,29800.0,16.1633,16.1633,16.1163,16.1581,29800.0
2007-06-19 12:00:00,30.88,30.93,30.88,30.91,18900.0,16.1581,16.1843,16.1581,16.1738,18900.0
2007-06-19 12:30:00,30.92,30.93,30.89,30.93,19100.0,16.179,16.1843,16.1633,16.1843,19100.0
2007-06-19 13:00:00,30.93,30.94,30.9,30.91,20300.0,16.1843,16.1895,16.1686,16.1738,20300.0
2007-06-19 13:30:00,30.91,30.92,30.89,30.92,9400.0,16.1738,16.179,16.1633,16.179,9400.0
2007-06-19 14:00:00,30.91,30.94,30.89,30.89,22600.0,16.1738,16.1895,16.1633,16.1633,22600.0
2007-06-19 14:30:00,30.89,30.91,30.87,30.91,16300.0,16.1633,16.1738,16.1529,16.1738,16300.0
2007-06-19 15:00:00,30.91,30.92,30.87,30.89,45900.0,16.1738,16.179,16.1529,16.1633,45900.0
2007-06-19 15:30:00,30.9,30.92,30.89,30.92,33000.0,16.1686,16.179,16.1633,16.179,33000.0
2007-06-20 09:30:00,30.87,30.87,30.72,30.74,41900.0,16.1529,16.1529,16.0744,16.0849,41900.0
2007-06-20 10:00:00,30.72,30.72,30.63,30.7,30000.0,16.0744,16.0744,16.0273,16.0639,30000.0
2007-06-20 10:30:00,30.7,30.74,30.64,30.67,47700.0,16.0639,16.0849,16.0325,16.0482,47700.0
2007-06-20 11:00:00,30.67,30.82,30.65,30.82,27300.0,16.0482,16.1267,16.0378,16.1267,27300.0
2007-06-20 11:30:00,30.83,30.87,30.72,30.76,8900.0,16.132,16.1529,16.0744,16.0953,8900.0
2007-06-20 12:00:00,30.77,30.79,30.74,30.75,17100.0,16.1006,16.111,16.0849,16.0901,17100.0
2007-06-20 12:30:00,30.76,30.8,30.75,30.79,13900.0,16.0953,16.1163,16.0901,16.111,13900.0
2007-06-20 13:00:00,30.78,30.78,30.69,30.71,31500.0,16.1058,16.1058,16.0587,16.0692,31500.0
2007-06-20 13:30:00,30.7,30.72,30.66,30.7,22400.0,16.0639,16.0744,16.043,16.0639,22400.0
2007-06-20 14:00:00,30.7,30.73,30.66,30.68,19300.0,16.0639,16.0796,16.043,16.0535,19300.0
2007-06-20 14:30:00,30.68,30.71,30.61,30.64,26600.0,16.0535,16.0692,16.0168,16.0325,26600.0
2007-06-20 15:00:00,30.64,30.64,30.56,30.58,39700.0,16.0325,16.0325,15.9907,16.0011,39700.0
2007-06-20 15:30:00,30.56,30.57,30.47,30.5,56600.0,15.9907,15.9959,15.9436,15.9593,56600.0
2007-06-21 09:30:00,30.59,30.67,30.57,30.58,65700.0,16.0064,16.0482,15.9959,16.0011,65700.0
2007-06-21 10:00:00,30.58,30.79,30.58,30.71,37600.0,16.0011,16.111,16.0011,16.0692,37600.0
2007-06-21 10:30:00,30.7,30.73,30.65,30.7,28600.0,16.0639,16.0796,16.0378,16.0639,28600.0
2007-06-21 11:00:00,30.7,30.75,30.65,30.73,36000.0,16.0639,16.0901,16.0378,16.0796,36000.0
2007-06-21 11:30:00,30.71,30.75,30.62,30.67,21300.0,16.0692,16.0901,16.0221,16.0482,21300.0
2007-06-21 12:00:00,30.67,30.72,30.6,30.66,30400.0,16.0482,16.0744,16.0116,16.043,30400.0
2007-06-21 12:30:00,30.66,30.72,30.64,30.69,18200.0,16.043,16.0744,16.0325,16.0587,18200.0
2007-06-21 13:00:00,30.7,30.74,30.67,30.73,22500.0,16.0639,16.0849,16.0482,16.0796,22500.0
2007-06-21 13:30:00,30.73,30.81,30.73,30.81,32400.0,16.0796,16.1215,16.0796,16.1215,32400.0
2007-06-21 14:00:00,30.8,30.84,30.79,30.81,108900.0,16.1163,16.1372,16.111,16.1215,108900.0
2007-06-21 14:30:00,30.81,30.81,30.71,30.73,43600.0,16.1215,16.1215,16.0692,16.0796,43600.0
2007-06-21 15:00:00,30.73,30.81,30.73,30.79,54400.0,16.0796,16.1215,16.0796,16.111,54400.0
2007-06-21 15:30:00,30.79,30.84,30.77,30.8,59400.0,16.111,16.1372,16.1006,16.1163,59400.0
2007-06-22 09:30:00,31.38,31.45,31.32,31.36,102200.0,16.4197,16.4564,16.3883,16.4093,102200.0
2007-06-22 10:00:00,31.37,31.46,31.29,31.4,69100.0,16.4145,16.4616,16.3727,16.4302,69100.0
2007-06-22 10:30:00,31.39,31.39,31.23,31.23,89600.0,16.425,16.425,16.3413,16.3413,89600.0
2007-06-22 11:00:00,31.23,31.31,31.19,31.25,46100.0,16.3413,16.3831,16.3203,16.3517,46100.0
2007-06-22 11:30:00,31.25,31.29,31.2,31.25,29400.0,16.3517,16.3727,16.3256,16.3517,29400.0
2007-06-22 12:00:00,31.25,31.26,31.08,31.09,50200.0,16.3517,16.357,16.2628,16.268,50200.0
2007-06-22 12:30:00,31.07,31.08,31.01,31.07,34800.0,16.2575,16.2628,16.2261,16.2575,34800.0
2007-06-22 13:00:00,31.07,31.15,31.0,31.14,31900.0,16.2575,16.2994,16.2209,16.2942,31900.0
2007-06-22 13:30:00,31.14,31.15,31.09,31.1,25300.0,16.2942,16.2994,16.268,16.2732,25300.0
2007-06-22 14:00:00,31.1,31.12,31.04,31.07,33400.0,16.2732,16.2837,16.2418,16.2575,33400.0
2007-06-22 14:30:00,31.09,31.12,31.05,31.07,25300.0,16.268,16.2837,16.2471,16.2575,25300.0
2007-06-22 15:00:00,31.08,31.16,31.08,31.1,27900.0,16.2628,16.3046,16.2628,16.2732,27900.0
2007-06-22 15:30:00,31.1,31.14,31.02,31.1,57300.0,16.2732,16.2942,16.2314,16.2732,57300.0
2007-06-25 09:30:00,31.29,31.32,31.23,31.32,81300.0,16.3727,16.3883,16.3413,16.3883,81300.0
2007-06-25 10:00:00,31.32,31.46,31.3,31.46,57100.0,16.3883,16.4616,16.3779,16.4616,57100.0
2007-06-25 10:30:00,31.45,31.48,31.32,31.37,36300.0,16.4564,16.4721,16.3883,16.4145,36300.0
2007-06-25 11:00:00,31.37,31.45,31.36,31.37,34800.0,16.4145,16.4564,16.4093,16.4145,34800.0
2007-06-25 11:30:00,31.36,31.39,31.34,31.39,52200.0,16.4093,16.425,16.3988,16.425,52200.0
2007-06-25 12:00:00,31.39,31.5,31.39,31.49,40800.0,16.425,16.4825,16.425,16.4773,40800.0
2007-06-25 12:30:00,31.49,31.49,31.4,31.4,13600.0,16.4773,16.4773,16.4302,16.4302,13600.0
2007-06-25 13:00:00,31.41,31.43,31.38,31.4,19000.0,16.4354,16.4459,16.4197,16.4302,19000.0
2007-06-25 13:30:00,31.39,31.41,31.37,31.38,29500.0,16.425,16.4354,16.4145,16.4197,29500.0
2007-06-25 14:00:00,31.38,31.4,31.31,31.34,55500.0,16.4197,16.4302,16.3831,16.3988,55500.0
2007-06-25 14:30:00,31.33,31.33,31.2,31.24,60400.0,16.3936,16.3936,16.3256,16.3465,60400.0
2007-06-25 15:00:00,31.23,31.31,31.2,31.26,61400.0,16.3413,16.3831,16.3256,16.357,61400.0
2007-06-25 15:30:00,31.25,31.3,31.14,31.18,57700.0,16.3517,16.3779,16.2942,16.3151,57700.0
2007-06-26 09:30:00,31.8,31.9,31.78,31.81,70400.0,16.6395,16.6918,16.629,16.6447,70400.0
2007-06-26 10:00:00,31.82,31.93,31.82,31.82,72200.0,16.65,16.7075,16.65,16.65,72200.0
2007-06-26 10:30:00,31.82,31.9,31.79,31.81,40700.0,16.65,16.6918,16.6343,16.6447,40700.0
2007-06-26 11:00:00,31.82,31.91,31.79,31.87,74300.0,16.65,16.6971,16.6343,16.6761,74300.0
2007-06-26 11:30:00,31.85,31.95,31.84,31.94,41000.0,16.6657,16.718,16.6604,16.7128,41000.0
2007-06-26 12:00:00,31.93,31.96,31.89,31.91,28700.0,16.7075,16.7232,16.6866,16.6971,28700.0
2007-06-26 12:30:00,31.91,31.91,31.85,31.87,57100.0,16.6971,16.6971,16.6657,16.6761,57100.0
2007-06-26 13:00:00,31.86,31.91,31.85,31.85,30500.0,16.6709,16.6971,16.6657,16.6657,30500.0
2007-06-26 13:30:00,31.86,31.87,31.79,31.82,29400.0,16.6709,16.6761,16.6343,16.65,29400.0
2007-06-26 14:00:00,31.81,31.85,31.77,31.8,39800.0,16.6447,16.6657,16.6238,16.6395,39800.0
2007-06-26 14:30:00,31.81,31.81,31.72,31.73,46700.0,16.6447,16.6447,16.5976,16.6029,46700.0
2007-06-26 15:00:00,31.73,31.79,31.7,31.78,61100.0,16.6029,16.6343,16.5872,16.629,61100.0
2007-06-26 15:30:00,31.77,31.81,31.72,31.75,82300.0,16.6238,16.6447,16.5976,16.6133,82300.0
2007-06-27 09:30:00,32.04,32.15,31.95,31.97,93500.0,16.7651,16.8226,16.718,16.7285,93500.0
2007-06-27 10:00:00,31.96,32.05,31.93,32.02,61400.0,16.7232,16.7703,16.7075,16.7546,61400.0
2007-06-27 10:30:00,32.02,32.11,32.01,32.02,64100.0,16.7546,16.8017,16.7494,16.7546,64100.0
2007-06-27 11:00:00,32.02,32.09,32.0,32.02,44100.0,16.7546,16.7913,16.7442,16.7546,44100.0
2007-06-27 11:30:00,32.02,32.02,31.93,31.96,34800.0,16.7546,16.7546,16.7075,16.7232,34800.0
2007-06-27 12:00:00,31.96,31.99,31.94,31.96,28700.0,16.7232,16.7389,16.7128,16.7232,28700.0
2007-06-27 12:30:00,31.96,32.12,31.96,32.11,151100.0,16.7232,16.807,16.7232,16.8017,151100.0
2007-06-27 13:00:00,32.09,32.12,31.99,31.99,130400.0,16.7913,16.807,16.7389,16.7389,130400.0
2007-06-27 13:30:00,31.99,32.05,31.94,32.01,44500.0,16.7389,16.7703,16.7128,16.7494,44500.0
2007-06-27 14:00:00,32.0,32.08,31.99,32.08,104700.0,16.7442,16.786,16.7389,16.786,104700.0
2007-06-27 14:30:00,32.08,32.08,32.03,32.06,105300.0,16.786,16.786,16.7599,16.7756,105300.0
2007-06-27 15:00:00,32.06,32.14,32.03,32.13,155100.0,16.7756,16.8174,16.7599,16.8122,155100.0
2007-06-27 15:30:00,32.13,32.19,32.12,32.19,88600.0,16.8122,16.8436,16.807,16.8436,88600.0
2007-06-28 09:30:00,31.87,31.99,31.87,31.98,42600.0,16.6761,16.7389,16.6761,16.7337,42600.0
2007-06-28 10:00:00,31.99,32.1,31.97,32.08,42700.0,16.7389,16.7965,16.7285,16.786,42700.0
2007-06-28 10:30:00,32.07,32.17,32.05,32.15,31000.0,16.7808,16.8331,16.7703,16.8226,31000.0
2007-06-28 11:00:00,32.15,32.2,32.11,32.13,49000.0,16.8226,16.8488,16.8017,16.8122,49000.0
2007-06-28 11:30:00,32.13,32.25,32.11,32.24,149000.0,16.8122,16.875,16.8017,16.8697,149000.0
2007-06-28 12:00:00,32.25,32.25,32.21,32.22,36200.0,16.875,16.875,16.854,16.8593,36200.0
2007-06-28 12:30:00,32.24,32.24,32.21,32.23,17600.0,16.8697,16.8697,16.854,16.8645,17600.0
2007-06-28 13:00:00,32.23,32.23,32.17,32.19,23000.0,16.8645,16.8645,16.8331,16.8436,23000.0
2007-06-28 13:30:00,32.19,32.23,32.17,32.22,23800.0,16.8436,16.8645,16.8331,16.8593,23800.0
2007-06-28 14:00:00,32.21,32.3,32.13,32.21,57000.0,16.854,16.9011,16.8122,16.854,57000.0
2007-06-28 14:30:00,32.19,32.23,32.12,32.17,62200.0,16.8436,16.8645,16.807,16.8331,62200.0
2007-06-28 15:00:00,32.18,32.21,32.15,32.2,63600.0,16.8383,16.854,16.8226,16.8488,63600.0
2007-06-28 15:30:00,32.2,32.21,32.12,32.13,61300.0,16.8488,16.854,16.807,16.8122,61300.0
2007-06-29 09:30:00,32.2,32.29,32.2,32.27,72100.0,16.8488,16.8959,16.8488,16.8854,72100.0
2007-06-29 10:00:00,32.27,32.34,32.25,32.31,67500.0,16.8854,16.9221,16.875,16.9064,67500.0
2007-06-29 10:30:00,32.31,32.32,32.23,32.27,53800.0,16.9064,16.9116,16.8645,16.8854,53800.0
2007-06-29 11:00:00,32.27,32.28,32.2,32.26,41000.0,16.8854,16.8907,16.8488,16.8802,41000.0
2007-06-29 11:30:00,32.24,32.4,32.24,32.33,32700.0,16.8697,16.9535,16.8697,16.9168,32700.0
2007-06-29 12:00:00,32.34,32.35,32.27,32.31,14200.0,16.9221,16.9273,16.8854,16.9064,14200.0
2007-06-29 12:30:00,32.3,32.31,32.25,32.3,23300.0,16.9011,16.9064,16.875,16.9011,23300.0
2007-06-29 13:00:00,32.29,32.29,32.24,32.29,39600.0,16.8959,16.8959,16.8697,16.8959,39600.0
2007-06-29 13:30:00,32.29,32.33,32.27,32.3,58300.0,16.8959,16.9168,16.8854,16.9011,58300.0
2007-06-29 14:00:00,32.29,32.3,32.22,32.24,46200.0,16.8959,16.9011,16.8593,16.8697,46200.0
2007-06-29 14:30:00,32.25,32.31,32.23,32.3,72200.0,16.875,16.9064,16.8645,16.9011,72200.0
2007-06-29 15:00:00,32.3,32.32,32.15,32.18,71200.0,16.9011,16.9116,16.8226,16.8383,71200.0
2007-06-29 15:30:00,32.18,32.3,32.16,32.28,109100.0,16.8383,16.9011,16.8279,16.8907,109100.0
2007-07-03 09:30:00,32.67,32.68,32.56,32.57,39600.0,17.0947,17.1,17.0372,17.0424,39600.0
2007-07-03 10:00:00,32.55,32.57,32.51,32.55,43200.0,17.032,17.0424,17.011,17.032,43200.0
2007-07-03 10:30:00,32.54,32.54,32.46,32.49,15100.0,17.0267,17.0267,16.9849,17.0006,15100.0
2007-07-03 11:00:00,32.46,32.6,32.38,32.57,42100.0,16.9849,17.0581,16.943,17.0424,42100.0
2007-07-03 11:30:00,32.56,32.61,32.5,32.51,29400.0,17.0372,17.0633,17.0058,17.011,29400.0
2007-07-03 12:00:00,32.51,32.55,32.5,32.53,20300.0,17.011,17.032,17.0058,17.0215,20300.0
2007-07-03 12:30:00,32.53,32.55,32.5,32.53,14800.0,17.0215,17.032,17.0058,17.0215,14800.0
2007-07-05 09:30:00,32.25,32.3,32.24,32.26,59500.0,16.875,16.9011,16.8697,16.8802,59500.0
2007-07-05 10:00:00,32.26,32.26,32.15,32.16,38300.0,16.8802,16.8802,16.8226,16.8279,38300.0
2007-07-05 10:30:00,32.16,32.2,32.07,32.13,31800.0,16.8279,16.8488,16.7808,16.8122,31800.0
2007-07-05 11:00:00,32.13,32.17,32.06,32.12,30000.0,16.8122,16.8331,16.7756,16.807,30000.0
2007-07-05 11:30:00,32.11,32.15,32.07,32.07,20900.0,16.8017,16.8226,16.7808,16.7808,20900.0
2007-07-05 12:00:00,32.07,32.1,32.02,32.02,24600.0,16.7808,16.7965,16.7546,16.7546,24600.0
2007-07-05 12:30:00,32.02,32.04,32.0,32.03,24600.0,16.7546,16.7651,16.7442,16.7599,24600.0
2007-07-05 13:00:00,32.03,32.08,32.02,32.06,9700.0,16.7599,16.786,16.7546,16.7756,9700.0
2007-07-05 13:30:00,32.07,32.09,32.05,32.05,10900.0,16.7808,16.7913,16.7703,16.7703,10900.0
2007-07-05 14:00:00,32.05,32.11,32.03,32.11,18400.0,16.7703,16.8017,16.7599,16.8017,18400.0
2007-07-05 14:30:00,32.11,32.14,32.11,32.13,18400.0,16.8017,16.8174,16.8017,16.8122,18400.0
2007-07-05 15:00:00,32.12,32.13,32.08,32.08,12500.0,16.807,16.8122,16.786,16.786,12500.0
2007-07-05 15:30:00,32.08,32.14,32.07,32.12,55800.0,16.786,16.8174,16.7808,16.807,55800.0
2007-07-06 09:30:00,31.98,32.04,31.94,32.04,30600.0,16.7337,16.7651,16.7128,16.7651,30600.0
2007-07-06 10:00:00,32.03,32.19,32.03,32.19,9100.0,16.7599,16.8436,16.7599,16.8436,9100.0
2007-07-06 10:30:00,32.2,32.2,32.06,32.07,32000.0,16.8488,16.8488,16.7756,16.7808,32000.0
2007-07-06 11:00:00,32.06,32.2,32.06,32.2,19500.0,16.7756,16.8488,16.7756,16.8488,19500.0
2007-07-06 11:30:00,32.21,32.28,32.18,32.2,35200.0,16.854,16.8907,16.8383,16.8488,35200.0
2007-07-06 12:00:00,32.19,32.2,32.07,32.1,35900.0,16.8436,16.8488,16.7808,16.7965,35900.0
2007-07-06 12:30:00,32.1,32.13,32.08,32.09,25500.0,16.7965,16.8122,16.786,16.7913,25500.0
2007-07-06 13:00:00,32.11,32.12,32.07,32.11,15900.0,16.8017,16.807,16.7808,16.8017,15900.0
2007-07-06 13:30:00,32.1,32.14,32.08,32.12,23400.0,16.7965,16.8174,16.786,16.807,23400.0
2007-07-06 14:00:00,32.11,32.17,32.11,32.14,21200.0,16.8017,16.8331,16.8017,16.8174,21200.0
2007-07-06 14:30:00,32.14,32.17,32.12,32.14,8900.0,16.8174,16.8331,16.807,16.8174,8900.0
2007-07-06 15:00:00,32.15,32.16,32.11,32.14,17700.0,16.8226,16.8279,16.8017,16.8174,17700.0
2007-07-06 15:30:00,32.14,32.2,32.12,32.15,32100.0,16.8174,16.8488,16.807,16.8226,32100.0
2007-07-09 09:30:00,32.57,32.6,32.52,32.52,124600.0,17.0424,17.0581,17.0163,17.0163,124600.0
2007-07-09 10:00:00,32.52,32.54,32.47,32.51,14700.0,17.0163,17.0267,16.9901,17.011,14700.0
2007-07-09 10:30:00,32.51,32.52,32.45,32.45,31300.0,17.011,17.0163,16.9796,16.9796,31300.0
2007-07-09 11:00:00,32.45,32.54,32.41,32.45,40100.0,16.9796,17.0267,16.9587,16.9796,40100.0
2007-07-09 11:30:00,32.44,32.56,32.42,32.55,22100.0,16.9744,17.0372,16.9639,17.032,22100.0
2007-07-09 12:00:00,32.55,32.6,32.54,32.56,38200.0,17.032,17.0581,17.0267,17.0372,38200.0
2007-07-09 12:30:00,32.56,32.6,32.56,32.57,22200.0,17.0372,17.0581,17.0372,17.0424,22200.0
2007-07-09 13:00:00,32.56,32.57,32.51,32.53,27100.0,17.0372,17.0424,17.011,17.0215,27100.0
2007-07-09 13:30:00,32.53,32.55,32.51,32.54,19300.0,17.0215,17.032,17.011,17.0267,19300.0
2007-07-09 14:00:00,32.54,32.57,32.5,32.51,26500.0,17.0267,17.0424,17.0058,17.011,26500.0
2007-07-09 14:30:00,32.52,32.59,32.5,32.58,31500.0,17.0163,17.0529,17.0058,17.0476,31500.0
2007-07-09 15:00:00,32.58,32.59,32.52,32.55,35100.0,17.0476,17.0529,17.0163,17.032,35100.0
2007-07-09 15:30:00,32.54,32.55,32.48,32.51,44800.0,17.0267,17.032,16.9953,17.011,44800.0
2007-07-10 09:30:00,33.52,33.55,33.42,33.48,160000.0,17.5395,17.5552,17.4872,17.5186,160000.0
2007-07-10 10:00:00,33.48,33.54,33.4,33.4,75300.0,17.5186,17.55,17.4767,17.4767,75300.0
2007-07-10 10:30:00,33.41,33.44,33.28,33.34,93900.0,17.482,17.4976,17.4139,17.4453,93900.0
2007-07-10 11:00:00,33.33,33.46,33.31,33.33,172400.0,17.4401,17.5081,17.4296,17.4401,172400.0
2007-07-10 11:30:00,33.33,33.39,33.3,33.35,27500.0,17.4401,17.4715,17.4244,17.4506,27500.0
2007-07-10 12:00:00,33.36,33.39,33.28,33.32,26000.0,17.4558,17.4715,17.4139,17.4349,26000.0
2007-07-10 12:30:00,33.32,33.35,33.31,33.32,13000.0,17.4349,17.4506,17.4296,17.4349,13000.0
2007-07-10 13:00:00,33.33,33.36,33.27,33.3,73100.0,17.4401,17.4558,17.4087,17.4244,73100.0
2007-07-10 13:30:00,33.31,33.33,33.14,33.21,115900.0,17.4296,17.4401,17.3407,17.3773,115900.0
2007-07-10 14:00:00,33.23,33.24,33.14,33.2,196300.0,17.3878,17.393,17.3407,17.3721,196300.0
2007-07-10 14:30:00,33.2,33.25,33.18,33.2,273300.0,17.3721,17.3982,17.3616,17.3721,273300.0
2007-07-10 15:00:00,33.2,33.32,33.19,33.3,241100.0,17.3721,17.4349,17.3668,17.4244,241100.0
2007-07-10 15:30:00,33.3,33.3,33.08,33.12,262000.0,17.4244,17.4244,17.3093,17.3302,262000.0
2007-07-11 09:30:00,34.59,34.86,34.34,34.37,212600.0,18.0994,18.2407,17.9686,17.9843,212600.0
2007-07-11 10:00:00,34.36,34.6,34.36,34.56,113100.0,17.979,18.1046,17.979,18.0837,113100.0
2007-07-11 10:30:00,34.56,34.63,34.51,34.52,99400.0,18.0837,18.1203,18.0575,18.0628,99400.0
2007-07-11 11:00:00,34.52,34.53,34.0,34.03,256100.0,18.0628,18.068,17.7907,17.8064,256100.0
2007-07-11 11:30:00,34.05,34.22,33.86,34.12,182200.0,17.8168,17.9058,17.7174,17.8535,182200.0
2007-07-11 12:00:00,34.12,34.15,34.09,34.12,131700.0,17.8535,17.8692,17.8378,17.8535,131700.0
2007-07-11 12:30:00,34.11,34.16,34.09,34.12,79100.0,17.8482,17.8744,17.8378,17.8535,79100.0
2007-07-11 13:00:00,34.11,34.14,34.08,34.11,62000.0,17.8482,17.8639,17.8325,17.8482,62000.0
2007-07-11 13:30:00,34.12,34.13,34.05,34.06,99800.0,17.8535,17.8587,17.8168,17.8221,99800.0
2007-07-11 14:00:00,34.06,34.07,34.0,34.02,100400.0,17.8221,17.8273,17.7907,17.8011,100400.0
2007-07-11 14:30:00,34.03,34.03,33.9,33.94,85000.0,17.8064,17.8064,17.7383,17.7593,85000.0
2007-07-11 15:00:00,33.93,33.98,33.89,33.94,137200.0,17.754,17.7802,17.7331,17.7593,137200.0
2007-07-11 15:30:00,33.95,34.01,33.93,33.99,144700.0,17.7645,17.7959,17.754,17.7854,144700.0
2007-07-12 09:30:00,33.8,33.85,33.69,33.81,281700.0,17.686,17.7122,17.6285,17.6913,281700.0
2007-07-12 10:00:00,33.8,33.93,33.79,33.8,282200.0,17.686,17.754,17.6808,17.686,282200.0
2007-07-12 10:30:00,33.81,33.87,33.74,33.8,276000.0,17.6913,17.7226,17.6546,17.686,276000.0
2007-07-12 11:00:00,33.8,33.86,33.74,33.8,472100.0,17.686,17.7174,17.6546,17.686,472100.0
2007-07-12 11:30:00,33.79,33.92,33.77,33.88,141600.0,17.6808,17.7488,17.6703,17.7279,141600.0
2007-07-12 12:00:00,33.88,33.91,33.88,33.91,41100.0,17.7279,17.7436,17.7279,17.7436,41100.0
2007-07-12 12:30:00,33.92,33.92,33.85,33.86,30000.0,17.7488,17.7488,17.7122,17.7174,30000.0
2007-07-12 13:00:00,33.86,33.9,33.83,33.87,40700.0,17.7174,17.7383,17.7017,17.7226,40700.0
2007-07-12 13:30:00,33.85,33.9,33.85,33.88,27600.0,17.7122,17.7383,17.7122,17.7279,27600.0
2007-07-12 14:00:00,33.88,33.88,33.8,33.83,88700.0,17.7279,17.7279,17.686,17.7017,88700.0
2007-07-12 14:30:00,33.83,34.14,33.82,33.95,550900.0,17.7017,17.8639,17.6965,17.7645,550900.0
2007-07-12 15:00:00,33.94,33.98,33.89,33.97,87900.0,17.7593,17.7802,17.7331,17.775,87900.0
2007-07-12 15:30:00,33.97,34.02,33.9,33.95,234700.0,17.775,17.8011,17.7383,17.7645,234700.0
2007-07-13 09:30:00,34.04,34.06,33.95,33.97,140900.0,17.8116,17.8221,17.7645,17.775,140900.0
2007-07-13 10:00:00,33.97,34.08,33.93,33.93,87700.0,17.775,17.8325,17.754,17.754,87700.0
2007-07-13 10:30:00,33.93,33.96,33.87,33.88,37100.0,17.754,17.7697,17.7226,17.7279,37100.0
2007-07-13 11:00:00,33.88,34.07,33.88,34.0,75400.0,17.7279,17.8273,17.7279,17.7907,75400.0
2007-07-13 11:30:00,34.01,34.07,34.0,34.0,39800.0,17.7959,17.8273,17.7907,17.7907,39800.0
2007-07-13 12:00:00,34.0,34.02,33.96,33.99,51600.0,17.7907,17.8011,17.7697,17.7854,51600.0
2007-07-13 12:30:00,33.97,33.99,33.95,33.95,34200.0,17.775,17.7854,17.7645,17.7645,34200.0
2007-07-13 13:00:00,33.96,33.96,33.92,33.93,27100.0,17.7697,17.7697,17.7488,17.754,27100.0
2007-07-13 13:30:00,33.93,33.93,33.91,33.92,46900.0,17.754,17.754,17.7436,17.7488,46900.0
2007-07-13 14:00:00,33.92,33.92,33.88,33.88,127900.0,17.7488,17.7488,17.7279,17.7279,127900.0
2007-07-13 14:30:00,33.87,33.91,33.85,33.89,174200.0,17.7226,17.7436,17.7122,17.7331,174200.0
2007-07-13 15:00:00,33.89,33.89,33.86,33.89,116100.0,17.7331,17.7331,17.7174,17.7331,116100.0
2007-07-13 15:30:00,33.89,33.9,33.82,33.83,319000.0,17.7331,17.7383,17.6965,17.7017,319000.0
2007-07-16 09:30:00,33.63,33.68,33.6,33.67,134100.0,17.5971,17.6232,17.5814,17.618,134100.0
2007-07-16 10:00:00,33.65,33.72,33.63,33.72,100500.0,17.6075,17.6442,17.5971,17.6442,100500.0
2007-07-16 10:30:00,33.72,33.77,33.67,33.76,129500.0,17.6442,17.6703,17.618,17.6651,129500.0
2007-07-16 11:00:00,33.75,33.76,33.66,33.75,82800.0,17.6599,17.6651,17.6128,17.6599,82800.0
2007-07-16 11:30:00,33.74,33.77,33.65,33.67,86100.0,17.6546,17.6703,17.6075,17.618,86100.0
2007-07-16 12:00:00,33.65,33.71,33.62,33.62,43300.0,17.6075,17.6389,17.5918,17.5918,43300.0
2007-07-16 12:30:00,33.62,33.73,33.62,33.7,44200.0,17.5918,17.6494,17.5918,17.6337,44200.0
2007-07-16 13:00:00,33.69,33.7,33.57,33.59,82500.0,17.6285,17.6337,17.5657,17.5761,82500.0
2007-07-16 13:30:00,33.59,33.6,33.52,33.54,29500.0,17.5761,17.5814,17.5395,17.55,29500.0
2007-07-16 14:00:00,33.52,33.61,33.51,33.59,45500.0,17.5395,17.5866,17.5343,17.5761,45500.0
2007-07-16 14:30:00,33.59,33.68,33.58,33.67,82400.0,17.5761,17.6232,17.5709,17.618,82400.0
2007-07-16 15:00:00,33.67,33.71,33.63,33.69,93900.0,17.618,17.6389,17.5971,17.6285,93900.0
2007-07-16 15:30:00,33.7,33.7,33.59,33.63,89700.0,17.6337,17.6337,17.5761,17.5971,89700.0
2007-07-17 09:30:00,33.54,33.66,33.53,33.62,90700.0,17.55,17.6128,17.5447,17.5918,90700.0
2007-07-17 10:00:00,33.62,33.71,33.55,33.71,101600.0,17.5918,17.6389,17.5552,17.6389,101600.0
2007-07-17 10:30:00,33.71,33.77,33.66,33.76,56600.0,17.6389,17.6703,17.6128,17.6651,56600.0
2007-07-17 11:00:00,33.75,33.79,33.63,33.69,69000.0,17.6599,17.6808,17.5971,17.6285,69000.0
2007-07-17 11:30:00,33.66,33.72,33.64,33.71,11600.0,17.6128,17.6442,17.6023,17.6389,11600.0
2007-07-17 12:00:00,33.71,33.71,33.65,33.69,12100.0,17.6389,17.6389,17.6075,17.6285,12100.0
2007-07-17 12:30:00,33.69,33.69,33.64,33.66,13800.0,17.6285,17.6285,17.6023,17.6128,13800.0
2007-07-17 13:00:00,33.66,33.71,33.64,33.68,46400.0,17.6128,17.6389,17.6023,17.6232,46400.0
2007-07-17 13:30:00,33.67,33.72,33.61,33.65,33200.0,17.618,17.6442,17.5866,17.6075,33200.0
2007-07-17 14:00:00,33.64,33.67,33.6,33.62,31500.0,17.6023,17.618,17.5814,17.5918,31500.0
2007-07-17 14:30:00,33.62,33.66,33.57,33.65,41700.0,17.5918,17.6128,17.5657,17.6075,41700.0
2007-07-17 15:00:00,33.64,33.65,33.56,33.58,28700.0,17.6023,17.6075,17.5604,17.5709,28700.0
2007-07-17 15:30:00,33.57,33.6,33.54,33.55,61500.0,17.5657,17.5814,17.55,17.5552,61500.0
2007-07-18 09:30:00,33.41,33.59,33.39,33.58,84700.0,17.482,17.5761,17.4715,17.5709,84700.0
2007-07-18 10:00:00,33.58,33.65,33.53,33.64,66100.0,17.5709,17.6075,17.5447,17.6023,66100.0
2007-07-18 10:30:00,33.62,33.65,33.45,33.5,74900.0,17.5918,17.6075,17.5029,17.529,74900.0
2007-07-18 11:00:00,33.49,33.54,33.39,33.39,56200.0,17.5238,17.55,17.4715,17.4715,56200.0
2007-07-18 11:30:00,33.4,33.4,33.31,33.34,22900.0,17.4767,17.4767,17.4296,17.4453,22900.0
2007-07-18 12:00:00,33.33,33.38,33.25,33.3,41000.0,17.4401,17.4663,17.3982,17.4244,41000.0
2007-07-18 12:30:00,33.31,33.38,33.27,33.38,37700.0,17.4296,17.4663,17.4087,17.4663,37700.0
2007-07-18 13:00:00,33.37,33.39,33.34,33.39,26100.0,17.461,17.4715,17.4453,17.4715,26100.0
2007-07-18 13:30:00,33.38,33.47,33.35,33.37,35400.0,17.4663,17.5133,17.4506,17.461,35400.0
2007-07-18 14:00:00,33.35,33.39,33.3,33.32,24700.0,17.4506,17.4715,17.4244,17.4349,24700.0
2007-07-18 14:30:00,33.32,33.39,33.31,33.38,31800.0,17.4349,17.4715,17.4296,17.4663,31800.0
2007-07-18 15:00:00,33.39,33.41,33.36,33.38,64100.0,17.4715,17.482,17.4558,17.4663,64100.0
2007-07-18 15:30:00,33.38,33.5,33.37,33.47,78600.0,17.4663,17.529,17.461,17.5133,78600.0
2007-07-19 09:30:00,33.91,34.0,33.9,33.94,72300.0,17.7436,17.7907,17.7383,17.7593,72300.0
2007-07-19 10:00:00,33.94,34.07,33.93,34.04,112700.0,17.7593,17.8273,17.754,17.8116,112700.0
2007-07-19 10:30:00,34.05,34.05,33.9,33.97,79200.0,17.8168,17.8168,17.7383,17.775,79200.0
2007-07-19 11:00:00,33.97,34.07,33.95,34.05,73400.0,17.775,17.8273,17.7645,17.8168,73400.0
2007-07-19 11:30:00,34.05,34.05,33.99,34.03,22500.0,17.8168,17.8168,17.7854,17.8064,22500.0
2007-07-19 12:00:00,34.02,34.07,34.0,34.06,31500.0,17.8011,17.8273,17.7907,17.8221,31500.0
2007-07-19 12:30:00,34.06,34.1,34.02,34.1,28500.0,17.8221,17.843,17.8011,17.843,28500.0
2007-07-19 13:00:00,34.09,34.1,34.05,34.05,23000.0,17.8378,17.843,17.8168,17.8168,23000.0
2007-07-19 13:30:00,34.07,34.07,34.03,34.05,18200.0,17.8273,17.8273,17.8064,17.8168,18200.0
2007-07-19 14:00:00,34.06,34.07,33.98,34.02,56900.0,17.8221,17.8273,17.7802,17.8011,56900.0
2007-07-19 14:30:00,34.02,34.05,34.0,34.03,36400.0,17.8011,17.8168,17.7907,17.8064,36400.0
2007-07-19 15:00:00,34.02,34.08,34.02,34.07,35200.0,17.8011,17.8325,17.8011,17.8273,35200.0
2007-07-19 15:30:00,34.07,34.08,34.01,34.02,36700.0,17.8273,17.8325,17.7959,17.8011,36700.0
2007-07-20 09:30:00,33.98,34.11,33.92,33.94,122000.0,17.7802,17.8482,17.7488,17.7593,122000.0
2007-07-20 10:00:00,33.96,33.99,33.82,33.9,157400.0,17.7697,17.7854,17.6965,17.7383,157400.0
2007-07-20 10:30:00,33.9,33.97,33.85,33.88,57000.0,17.7383,17.775,17.7122,17.7279,57000.0
2007-07-20 11:00:00,33.86,33.89,33.66,33.7,70700.0,17.7174,17.7331,17.6128,17.6337,70700.0
2007-07-20 11:30:00,33.69,33.71,33.61,33.62,36100.0,17.6285,17.6389,17.5866,17.5918,36100.0
2007-07-20 12:00:00,33.62,33.66,33.53,33.64,38600.0,17.5918,17.6128,17.5447,17.6023,38600.0
2007-07-20 12:30:00,33.65,33.66,33.51,33.52,34600.0,17.6075,17.6128,17.5343,17.5395,34600.0
2007-07-20 13:00:00,33.52,33.64,33.52,33.61,25200.0,17.5395,17.6023,17.5395,17.5866,25200.0
2007-07-20 13:30:00,33.61,33.66,33.56,33.64,55800.0,17.5866,17.6128,17.5604,17.6023,55800.0
2007-07-20 14:00:00,33.63,33.7,33.59,33.66,25000.0,17.5971,17.6337,17.5761,17.6128,25000.0
2007-07-20 14:30:00,33.64,33.69,33.62,33.65,28700.0,17.6023,17.6285,17.5918,17.6075,28700.0
2007-07-20 15:00:00,33.64,33.69,33.6,33.65,33800.0,17.6023,17.6285,17.5814,17.6075,33800.0
2007-07-20 15:30:00,33.64,33.64,33.52,33.56,66200.0,17.6023,17.6023,17.5395,17.5604,66200.0
2007-07-23 09:30:00,33.71,33.74,33.54,33.55,52100.0,17.6389,17.6546,17.55,17.5552,52100.0
2007-07-23 10:00:00,33.57,33.65,33.55,33.64,33200.0,17.5657,17.6075,17.5552,17.6023,33200.0
2007-07-23 10:30:00,33.64,33.75,33.58,33.75,41700.0,17.6023,17.6599,17.5709,17.6599,41700.0
2007-07-23 11:00:00,33.75,33.81,33.72,33.77,20700.0,17.6599,17.6913,17.6442,17.6703,20700.0
2007-07-23 11:30:00,33.77,33.81,33.75,33.78,22300.0,17.6703,17.6913,17.6599,17.6756,22300.0
2007-07-23 12:00:00,33.78,33.79,33.75,33.77,14800.0,17.6756,17.6808,17.6599,17.6703,14800.0
2007-07-23 12:30:00,33.77,33.81,33.75,33.78,17400.0,17.6703,17.6913,17.6599,17.6756,17400.0
2007-07-23 13:00:00,33.77,33.8,33.71,33.73,17300.0,17.6703,17.686,17.6389,17.6494,17300.0
2007-07-23 13:30:00,33.72,33.74,33.68,33.69,24100.0,17.6442,17.6546,17.6232,17.6285,24100.0
2007-07-23 14:00:00,33.68,33.72,33.65,33.71,23400.0,17.6232,17.6442,17.6075,17.6389,23400.0
2007-07-23 14:30:00,33.71,33.74,33.69,33.7,31000.0,17.6389,17.6546,17.6285,17.6337,31000.0
2007-07-23 15:00:00,33.7,33.77,33.69,33.74,53000.0,17.6337,17.6703,17.6285,17.6546,53000.0
2007-07-23 15:30:00,33.73,33.74,33.69,33.73,31300.0,17.6494,17.6546,17.6285,17.6494,31300.0
2007-07-24 09:30:00,33.42,33.44,33.29,33.31,53300.0,17.4872,17.4976,17.4192,17.4296,53300.0
2007-07-24 10:00:00,33.33,33.35,33.19,33.27,33800.0,17.4401,17.4506,17.3668,17.4087,33800.0
2007-07-24 10:30:00,33.28,33.39,33.21,33.34,142300.0,17.4139,17.4715,17.3773,17.4453,142300.0
2007-07-24 11:00:00,33.32,33.38,33.25,33.27,95200.0,17.4349,17.4663,17.3982,17.4087,95200.0
2007-07-24 11:30:00,33.27,33.28,33.2,33.24,49800.0,17.4087,17.4139,17.3721,17.393,49800.0
2007-07-24 12:00:00,33.26,33.28,33.2,33.26,54100.0,17.4035,17.4139,17.3721,17.4035,54100.0
2007-07-24 12:30:00,33.26,33.29,33.22,33.25,62500.0,17.4035,17.4192,17.3825,17.3982,62500.0
2007-07-24 13:00:00,33.27,33.29,33.17,33.2,52400.0,17.4087,17.4192,17.3564,17.3721,52400.0
2007-07-24 13:30:00,33.2,33.25,33.11,33.16,26800.0,17.3721,17.3982,17.325,17.3511,26800.0
2007-07-24 14:00:00,33.16,33.16,33.08,33.12,27100.0,17.3511,17.3511,17.3093,17.3302,27100.0
2007-07-24 14:30:00,33.12,33.15,33.06,33.14,35300.0,17.3302,17.3459,17.2988,17.3407,35300.0
2007-07-24 15:00:00,33.12,33.12,32.95,32.96,78300.0,17.3302,17.3302,17.2413,17.2465,78300.0
2007-07-24 15:30:00,32.95,32.97,32.86,32.95,51400.0,17.2413,17.2517,17.1942,17.2413,51400.0
2007-07-25 09:30:00,33.32,33.4,33.23,33.27,80400.0,17.4349,17.4767,17.3878,17.4087,80400.0
2007-07-25 10:00:00,33.24,33.24,33.01,33.11,44700.0,17.393,17.393,17.2726,17.325,44700.0
2007-07-25 10:30:00,33.09,33.1,32.82,32.98,90500.0,17.3145,17.3197,17.1732,17.257,90500.0
2007-07-25 11:00:00,32.97,33.08,32.86,32.97,74300.0,17.2517,17.3093,17.1942,17.2517,74300.0
2007-07-25 11:30:00,32.98,33.03,32.86,32.95,115500.0,17.257,17.2831,17.1942,17.2413,115500.0
2007-07-25 12:00:00,32.95,33.02,32.9,32.97,71700.0,17.2413,17.2779,17.2151,17.2517,71700.0
2007-07-25 12:30:00,32.97,33.0,32.88,32.92,18900.0,17.2517,17.2674,17.2046,17.2256,18900.0
2007-07-25 13:00:00,32.93,32.95,32.83,32.86,20300.0,17.2308,17.2413,17.1785,17.1942,20300.0
2007-07-25 13:30:00,32.82,32.9,32.79,32.85,31000.0,17.1732,17.2151,17.1575,17.1889,31000.0
2007-07-25 14:00:00,32.87,32.97,32.82,32.94,31200.0,17.1994,17.2517,17.1732,17.236,31200.0
2007-07-25 14:30:00,32.92,32.96,32.86,32.94,55300.0,17.2256,17.2465,17.1942,17.236,55300.0
2007-07-25 15:00:00,32.95,33.11,32.95,33.08,80100.0,17.2413,17.325,17.2413,17.3093,80100.0
2007-07-25 15:30:00,33.08,33.11,32.99,33.06,101700.0,17.3093,17.325,17.2622,17.2988,101700.0
2007-07-26 09:30:00,32.35,32.44,32.22,32.38,81000.0,16.9273,16.9744,16.8593,16.943,81000.0
2007-07-26 10:00:00,32.39,32.56,32.32,32.44,56500.0,16.9482,17.0372,16.9116,16.9744,56500.0
2007-07-26 10:30:00,32.46,32.48,32.31,32.32,47600.0,16.9849,16.9953,16.9064,16.9116,47600.0
2007-07-26 11:00:00,32.31,32.31,31.96,32.0,85900.0,16.9064,16.9064,16.7232,16.7442,85900.0
2007-07-26 11:30:00,32.02,32.11,31.92,32.04,72900.0,16.7546,16.8017,16.7023,16.7651,72900.0
2007-07-26 12:00:00,32.06,32.07,31.95,32.03,76200.0,16.7756,16.7808,16.718,16.7599,76200.0
2007-07-26 12:30:00,32.05,32.06,31.88,31.97,73100.0,16.7703,16.7756,16.6814,16.7285,73100.0
2007-07-26 13:00:00,31.97,32.03,31.86,31.93,56600.0,16.7285,16.7599,16.6709,16.7075,56600.0
2007-07-26 13:30:00,31.93,31.99,31.81,31.83,39700.0,16.7075,16.7389,16.6447,16.6552,39700.0
2007-07-26 14:00:00,31.84,31.88,31.65,31.71,79200.0,16.6604,16.6814,16.561,16.5924,79200.0
2007-07-26 14:30:00,31.72,31.78,31.6,31.74,90400.0,16.5976,16.629,16.5349,16.6081,90400.0
2007-07-26 15:00:00,31.71,31.99,31.71,31.85,119500.0,16.5924,16.7389,16.5924,16.6657,119500.0
2007-07-26 15:30:00,31.85,31.94,31.75,31.86,97500.0,16.6657,16.7128,16.6133,16.6709,97500.0
2007-07-27 09:30:00,31.69,31.9,31.59,31.73,47400.0,16.582,16.6918,16.5296,16.6029,47400.0
2007-07-27 10:00:00,31.73,31.84,31.71,31.82,95000.0,16.6029,16.6604,16.5924,16.65,95000.0
2007-07-27 10:30:00,31.84,31.9,31.74,31.84,108300.0,16.6604,16.6918,16.6081,16.6604,108300.0
2007-07-27 11:00:00,31.85,31.96,31.74,31.77,56300.0,16.6657,16.7232,16.6081,16.6238,56300.0
2007-07-27 11:30:00,31.79,31.8,31.62,31.66,27500.0,16.6343,16.6395,16.5453,16.5663,27500.0
2007-07-27 12:00:00,31.65,31.69,31.54,31.63,23800.0,16.561,16.582,16.5035,16.5506,23800.0
2007-07-27 12:30:00,31.64,31.75,31.53,31.67,41900.0,16.5558,16.6133,16.4982,16.5715,41900.0
2007-07-27 13:00:00,31.66,31.8,31.64,31.71,39800.0,16.5663,16.6395,16.5558,16.5924,39800.0
2007-07-27 13:30:00,31.72,31.85,31.65,31.78,46000.0,16.5976,16.6657,16.561,16.629,46000.0
2007-07-27 14:00:00,31.77,31.8,31.62,31.64,47400.0,16.6238,16.6395,16.5453,16.5558,47400.0
2007-07-27 14:30:00,31.64,31.84,31.63,31.81,63300.0,16.5558,16.6604,16.5506,16.6447,63300.0
2007-07-27 15:00:00,31.78,31.8,31.67,31.71,86300.0,16.629,16.6395,16.5715,16.5924,86300.0
2007-07-27 15:30:00,31.68,31.72,31.44,31.46,74000.0,16.5767,16.5976,16.4511,16.4616,74000.0
2007-07-30 09:30:00,31.26,31.36,31.14,31.27,161300.0,16.357,16.4093,16.2942,16.3622,161300.0
2007-07-30 10:00:00,31.26,31.34,31.2,31.33,57100.0,16.357,16.3988,16.3256,16.3936,57100.0
2007-07-30 10:30:00,31.31,31.35,31.23,31.29,35200.0,16.3831,16.404,16.3413,16.3727,35200.0
2007-07-30 11:00:00,31.3,31.37,31.23,31.31,53600.0,16.3779,16.4145,16.3413,16.3831,53600.0
2007-07-30 11:30:00,31.33,31.38,31.21,31.34,42600.0,16.3936,16.4197,16.3308,16.3988,42600.0
2007-07-30 12:00:00,31.33,31.35,31.28,31.31,19100.0,16.3936,16.404,16.3674,16.3831,19100.0
2007-07-30 12:30:00,31.32,31.47,31.32,31.42,46200.0,16.3883,16.4668,16.3883,16.4407,46200.0
2007-07-30 13:00:00,31.43,31.46,31.38,31.41,47400.0,16.4459,16.4616,16.4197,16.4354,47400.0
2007-07-30 13:30:00,31.39,31.47,31.32,31.43,47500.0,16.425,16.4668,16.3883,16.4459,47500.0
2007-07-30 14:00:00,31.43,31.48,31.4,31.46,37700.0,16.4459,16.4721,16.4302,16.4616,37700.0
2007-07-30 14:30:00,31.46,31.48,31.39,31.4,74500.0,16.4616,16.4721,16.425,16.4302,74500.0
2007-07-30 15:00:00,31.4,31.46,31.37,31.39,241300.0,16.4302,16.4616,16.4145,16.425,241300.0
2007-07-30 15:30:00,31.39,31.47,31.37,31.39,141600.0,16.425,16.4668,16.4145,16.425,141600.0
2007-07-31 09:30:00,31.23,31.35,31.17,31.33,166400.0,16.3413,16.404,16.3099,16.3936,166400.0
2007-07-31 10:00:00,31.33,31.4,31.22,31.24,105500.0,16.3936,16.4302,16.336,16.3465,105500.0
2007-07-31 10:30:00,31.24,31.43,31.24,31.41,63600.0,16.3465,16.4459,16.3465,16.4354,63600.0
2007-07-31 11:00:00,31.42,31.55,31.39,31.51,56000.0,16.4407,16.5087,16.425,16.4878,56000.0
2007-07-31 11:30:00,31.51,31.59,31.47,31.52,45600.0,16.4878,16.5296,16.4668,16.493,45600.0
2007-07-31 12:00:00,31.51,31.55,31.47,31.5,38100.0,16.4878,16.5087,16.4668,16.4825,38100.0
2007-07-31 12:30:00,31.5,31.55,31.48,31.54,34100.0,16.4825,16.5087,16.4721,16.5035,34100.0
2007-07-31 13:00:00,31.54,31.55,31.46,31.46,26200.0,16.5035,16.5087,16.4616,16.4616,26200.0
2007-07-31 13:30:00,31.47,31.47,31.34,31.43,40500.0,16.4668,16.4668,16.3988,16.4459,40500.0
2007-07-31 14:00:00,31.42,31.45,31.36,31.39,44600.0,16.4407,16.4564,16.4093,16.425,44600.0
2007-07-31 14:30:00,31.37,31.37,31.25,31.33,61300.0,16.4145,16.4145,16.3517,16.3936,61300.0
2007-07-31 15:00:00,31.34,31.4,31.33,31.34,46200.0,16.3988,16.4302,16.3936,16.3988,46200.0
2007-07-31 15:30:00,31.31,31.36,31.12,31.12,159900.0,16.3831,16.4093,16.2837,16.2837,159900.0
2007-08-01 09:30:00,30.9,30.94,30.67,30.75,226900.0,16.1686,16.1895,16.0482,16.0901,226900.0
2007-08-01 10:00:00,30.75,30.87,30.72,30.77,82000.0,16.0901,16.1529,16.0744,16.1006,82000.0
2007-08-01 10:30:00,30.78,30.81,30.48,30.48,143200.0,16.1058,16.1215,15.9488,15.9488,143200.0
2007-08-01 11:00:00,30.49,30.55,30.42,30.44,204900.0,15.954,15.9854,15.9174,15.9279,204900.0
2007-08-01 11:30:00,30.4,30.69,30.37,30.68,46200.0,15.907,16.0587,15.8913,16.0535,46200.0
2007-08-01 12:00:00,30.67,30.77,30.58,30.74,39700.0,16.0482,16.1006,16.0011,16.0849,39700.0
2007-08-01 12:30:00,30.74,30.81,30.65,30.69,36000.0,16.0849,16.1215,16.0378,16.0587,36000.0
2007-08-01 13:00:00,30.65,30.67,30.46,30.51,49700.0,16.0378,16.0482,15.9383,15.9645,49700.0
2007-08-01 13:30:00,30.51,30.59,30.46,30.55,40700.0,15.9645,16.0064,15.9383,15.9854,40700.0
2007-08-01 14:00:00,30.54,30.59,30.5,30.55,46600.0,15.9802,16.0064,15.9593,15.9854,46600.0
2007-08-01 14:30:00,30.54,30.6,30.37,30.47,87800.0,15.9802,16.0116,15.8913,15.9436,87800.0
2007-08-01 15:00:00,30.46,30.52,30.21,30.47,101300.0,15.9383,15.9697,15.8075,15.9436,101300.0
2007-08-01 15:30:00,30.48,30.91,30.44,30.89,182000.0,15.9488,16.1738,15.9279,16.1633,182000.0
2007-08-02 09:30:00,31.97,32.06,31.9,31.97,181300.0,16.7285,16.7756,16.6918,16.7285,181300.0
2007-08-02 10:00:00,31.95,31.96,31.74,31.77,146500.0,16.718,16.7232,16.6081,16.6238,146500.0
2007-08-02 10:30:00,31.77,31.89,31.66,31.79,200700.0,16.6238,16.6866,16.5663,16.6343,200700.0
2007-08-02 11:00:00,31.77,31.81,31.57,31.8,205500.0,16.6238,16.6447,16.5192,16.6395,205500.0
2007-08-02 11:30:00,31.81,31.91,31.74,31.85,156300.0,16.6447,16.6971,16.6081,16.6657,156300.0
2007-08-02 12:00:00,31.82,31.89,31.8,31.8,79400.0,16.65,16.6866,16.6395,16.6395,79400.0
2007-08-02 12:30:00,31.79,31.83,31.77,31.78,33600.0,16.6343,16.6552,16.6238,16.629,33600.0
2007-08-02 13:00:00,31.76,31.81,31.69,31.79,46700.0,16.6186,16.6447,16.582,16.6343,46700.0
2007-08-02 13:30:00,31.81,31.85,31.77,31.8,46700.0,16.6447,16.6657,16.6238,16.6395,46700.0
2007-08-02 14:00:00,31.8,31.87,31.79,31.79,59600.0,16.6395,16.6761,16.6343,16.6343,59600.0
2007-08-02 14:30:00,31.81,31.88,31.75,31.82,76900.0,16.6447,16.6814,16.6133,16.65,76900.0
2007-08-02 15:00:00,31.8,31.93,31.75,31.89,101000.0,16.6395,16.7075,16.6133,16.6866,101000.0
2007-08-02 15:30:00,31.89,31.95,31.84,31.9,156400.0,16.6866,16.718,16.6604,16.6918,156400.0
2007-08-03 09:30:00,31.73,31.81,31.62,31.63,86900.0,16.6029,16.6447,16.5453,16.5506,86900.0
2007-08-03 10:00:00,31.62,31.77,31.56,31.72,80200.0,16.5453,16.6238,16.5139,16.5976,80200.0
2007-08-03 10:30:00,31.73,31.78,31.57,31.63,51000.0,16.6029,16.629,16.5192,16.5506,51000.0
2007-08-03 11:00:00,31.61,31.7,31.53,31.54,73700.0,16.5401,16.5872,16.4982,16.5035,73700.0
2007-08-03 11:30:00,31.53,31.7,30.6,31.6,183800.0,16.4982,16.5872,16.0116,16.5349,183800.0
2007-08-03 12:00:00,31.62,31.68,31.57,31.6,54300.0,16.5453,16.5767,16.5192,16.5349,54300.0
2007-08-03 12:30:00,31.6,31.66,31.56,31.57,42300.0,16.5349,16.5663,16.5139,16.5192,42300.0
2007-08-03 13:00:00,31.55,31.62,31.53,31.6,49300.0,16.5087,16.5453,16.4982,16.5349,49300.0
2007-08-03 13:30:00,31.6,31.63,31.59,31.63,33500.0,16.5349,16.5506,16.5296,16.5506,33500.0
2007-08-03 14:00:00,31.61,31.67,31.48,31.48,79000.0,16.5401,16.5715,16.4721,16.4721,79000.0
2007-08-03 14:30:00,31.48,31.57,31.48,31.54,86700.0,16.4721,16.5192,16.4721,16.5035,86700.0
2007-08-03 15:00:00,31.55,31.56,31.41,31.42,131200.0,16.5087,16.5139,16.4354,16.4407,131200.0
2007-08-03 15:30:00,31.41,31.49,31.26,31.27,72000.0,16.4354,16.4773,16.357,16.3622,72000.0
2007-08-06 09:30:00,31.17,31.21,30.96,31.17,101800.0,16.3099,16.3308,16.2,16.3099,101800.0
2007-08-06 10:00:00,31.18,31.21,31.01,31.02,68400.0,16.3151,16.3308,16.2261,16.2314,68400.0
2007-08-06 10:30:00,31.0,31.18,30.99,31.17,134800.0,16.2209,16.3151,16.2157,16.3099,134800.0
2007-08-06 11:00:00,31.18,31.27,31.14,31.23,164400.0,16.3151,16.3622,16.2942,16.3413,164400.0
2007-08-06 11:30:00,31.22,31.38,31.16,31.32,59100.0,16.336,16.4197,16.3046,16.3883,59100.0
2007-08-06 12:00:00,31.32,31.33,31.26,31.29,24900.0,16.3883,16.3936,16.357,16.3727,24900.0
2007-08-06 12:30:00,31.3,31.37,31.28,31.31,34600.0,16.3779,16.4145,16.3674,16.3831,34600.0
2007-08-06 13:00:00,31.3,31.33,31.22,31.32,26000.0,16.3779,16.3936,16.336,16.3883,26000.0
2007-08-06 13:30:00,31.3,31.32,31.23,31.24,30600.0,16.3779,16.3883,16.3413,16.3465,30600.0
2007-08-06 14:00:00,31.25,31.34,31.21,31.31,65900.0,16.3517,16.3988,16.3308,16.3831,65900.0
2007-08-06 14:30:00,31.3,31.43,31.3,31.38,75500.0,16.3779,16.4459,16.3779,16.4197,75500.0
2007-08-06 15:00:00,31.37,31.43,31.34,31.43,60200.0,16.4145,16.4459,16.3988,16.4459,60200.0
2007-08-06 15:30:00,31.41,31.58,31.39,31.55,197700.0,16.4354,16.5244,16.425,16.5087,197700.0
2007-08-07 09:30:00,31.1,31.16,31.01,31.13,199700.0,16.2732,16.3046,16.2261,16.2889,199700.0
2007-08-07 10:00:00,31.12,31.2,31.12,31.14,59700.0,16.2837,16.3256,16.2837,16.2942,59700.0
2007-08-07 10:30:00,31.11,31.19,31.08,31.13,90000.0,16.2785,16.3203,16.2628,16.2889,90000.0
2007-08-07 11:00:00,31.14,31.29,31.13,31.29,46200.0,16.2942,16.3727,16.2889,16.3727,46200.0
2007-08-07 11:30:00,31.27,31.33,31.24,31.31,35100.0,16.3622,16.3936,16.3465,16.3831,35100.0
2007-08-07 12:00:00,31.33,31.45,31.31,31.44,21800.0,16.3936,16.4564,16.3831,16.4511,21800.0
2007-08-07 12:30:00,31.44,31.47,31.4,31.42,31900.0,16.4511,16.4668,16.4302,16.4407,31900.0
2007-08-07 13:00:00,31.41,31.46,31.38,31.4,30900.0,16.4354,16.4616,16.4197,16.4302,30900.0
2007-08-07 13:30:00,31.4,31.43,31.37,31.42,31600.0,16.4302,16.4459,16.4145,16.4407,31600.0
2007-08-07 14:00:00,31.42,31.46,31.19,31.26,108900.0,16.4407,16.4616,16.3203,16.357,108900.0
2007-08-07 14:30:00,31.25,31.45,31.2,31.45,75000.0,16.3517,16.4564,16.3256,16.4564,75000.0
2007-08-07 15:00:00,31.47,31.55,31.4,31.48,91200.0,16.4668,16.5087,16.4302,16.4721,91200.0
2007-08-07 15:30:00,31.5,31.58,31.36,31.45,99300.0,16.4825,16.5244,16.4093,16.4564,99300.0
2007-08-08 09:30:00,31.58,31.7,31.58,31.66,187700.0,16.5244,16.5872,16.5244,16.5663,187700.0
2007-08-08 10:00:00,31.65,31.72,31.61,31.69,126500.0,16.561,16.5976,16.5401,16.582,126500.0
2007-08-08 10:30:00,31.7,31.8,31.66,31.8,70100.0,16.5872,16.6395,16.5663,16.6395,70100.0
2007-08-08 11:00:00,31.79,31.84,31.65,31.68,64600.0,16.6343,16.6604,16.561,16.5767,64600.0
2007-08-08 11:30:00,31.67,31.69,31.61,31.64,56800.0,16.5715,16.582,16.5401,16.5558,56800.0
2007-08-08 12:00:00,31.63,31.64,31.52,31.58,70800.0,16.5506,16.5558,16.493,16.5244,70800.0
2007-08-08 12:30:00,31.56,31.62,31.54,31.58,36300.0,16.5139,16.5453,16.5035,16.5244,36300.0
2007-08-08 13:00:00,31.58,31.68,31.54,31.65,49300.0,16.5244,16.5767,16.5035,16.561,49300.0
2007-08-08 13:30:00,31.64,31.69,31.61,31.62,49400.0,16.5558,16.582,16.5401,16.5453,49400.0
2007-08-08 14:00:00,31.65,31.71,31.61,31.7,55600.0,16.561,16.5924,16.5401,16.5872,55600.0
2007-08-08 14:30:00,31.7,31.7,31.56,31.57,69500.0,16.5872,16.5872,16.5139,16.5192,69500.0
2007-08-08 15:00:00,31.56,31.63,31.44,31.5,112100.0,16.5139,16.5506,16.4511,16.4825,112100.0
2007-08-08 15:30:00,31.5,31.62,31.43,31.6,99800.0,16.4825,16.5453,16.4459,16.5349,99800.0
2007-08-09 09:30:00,30.02,30.48,29.96,30.36,141100.0,15.7081,15.9488,15.6767,15.886,141100.0
2007-08-09 10:00:00,30.36,30.75,30.36,30.71,108500.0,15.886,16.0901,15.886,16.0692,108500.0
2007-08-09 10:30:00,30.71,30.87,30.42,30.48,184500.0,16.0692,16.1529,15.9174,15.9488,184500.0
2007-08-09 11:00:00,30.48,30.59,30.34,30.34,99400.0,15.9488,16.0064,15.8756,15.8756,99400.0
2007-08-09 11:30:00,30.36,30.43,30.31,30.43,100400.0,15.886,15.9227,15.8599,15.9227,100400.0
2007-08-09 12:00:00,30.45,30.47,30.32,30.43,166800.0,15.9331,15.9436,15.8651,15.9227,166800.0
2007-08-09 12:30:00,30.43,30.43,30.31,30.32,126400.0,15.9227,15.9227,15.8599,15.8651,126400.0
2007-08-09 13:00:00,30.31,30.32,30.14,30.16,110200.0,15.8599,15.8651,15.7709,15.7814,110200.0
2007-08-09 13:30:00,30.17,30.32,30.16,30.28,92900.0,15.7866,15.8651,15.7814,15.8442,92900.0
2007-08-09 14:00:00,30.26,30.27,30.17,30.21,74200.0,15.8337,15.8389,15.7866,15.8075,74200.0
2007-08-09 14:30:00,30.22,30.28,30.13,30.18,135300.0,15.8128,15.8442,15.7657,15.7918,135300.0
2007-08-09 15:00:00,30.18,30.3,30.13,30.21,99900.0,15.7918,15.8546,15.7657,15.8075,99900.0
2007-08-09 15:30:00,30.22,30.24,30.07,30.18,278400.0,15.8128,15.8232,15.7343,15.7918,278400.0
2007-08-10 09:30:00,29.62,29.62,29.42,29.59,219400.0,15.4988,15.4988,15.3942,15.4831,219400.0
2007-08-10 10:00:00,29.59,29.63,29.5,29.51,105100.0,15.4831,15.504,15.436,15.4413,105100.0
2007-08-10 10:30:00,29.51,29.75,29.45,29.72,80100.0,15.4413,15.5668,15.4099,15.5511,80100.0
2007-08-10 11:00:00,29.69,29.86,29.67,29.77,55800.0,15.5354,15.6244,15.525,15.5773,55800.0
2007-08-10 11:30:00,29.77,29.89,29.67,29.87,54600.0,15.5773,15.6401,15.525,15.6296,54600.0
2007-08-10 12:00:00,29.87,30.08,29.86,29.99,57700.0,15.6296,15.7395,15.6244,15.6924,57700.0
2007-08-10 12:30:00,30.02,30.06,29.81,29.83,63400.0,15.7081,15.729,15.5982,15.6087,63400.0
2007-08-10 13:00:00,29.84,29.98,29.83,29.91,41100.0,15.6139,15.6872,15.6087,15.6506,41100.0
2007-08-10 13:30:00,29.92,29.95,29.82,29.86,35400.0,15.6558,15.6715,15.6035,15.6244,35400.0
2007-08-10 14:00:00,29.89,29.95,29.85,29.89,31800.0,15.6401,15.6715,15.6192,15.6401,31800.0
2007-08-10 14:30:00,29.87,29.93,29.83,29.85,26800.0,15.6296,15.661,15.6087,15.6192,26800.0
2007-08-10 15:00:00,29.87,30.0,29.83,29.98,41500.0,15.6296,15.6977,15.6087,15.6872,41500.0
2007-08-10 15:30:00,29.97,30.06,29.9,30.01,47600.0,15.682,15.729,15.6453,15.7029,47600.0
2007-08-13 09:30:00,30.05,30.05,29.89,29.92,54700.0,15.7238,15.7238,15.6401,15.6558,54700.0
2007-08-13 10:00:00,29.95,30.19,29.94,30.18,64200.0,15.6715,15.7971,15.6663,15.7918,64200.0
2007-08-13 10:30:00,30.19,30.24,30.14,30.2,48800.0,15.7971,15.8232,15.7709,15.8023,48800.0
2007-08-13 11:00:00,30.21,30.38,30.12,30.38,67400.0,15.8075,15.8965,15.7604,15.8965,67400.0
2007-08-13 11:30:00,30.38,30.41,30.26,30.29,21500.0,15.8965,15.9122,15.8337,15.8494,21500.0
2007-08-13 12:00:00,30.3,30.32,30.24,30.25,37500.0,15.8546,15.8651,15.8232,15.8285,37500.0
2007-08-13 12:30:00,30.24,30.29,30.2,30.26,38000.0,15.8232,15.8494,15.8023,15.8337,38000.0
2007-08-13 13:00:00,30.26,30.28,30.15,30.2,22100.0,15.8337,15.8442,15.7761,15.8023,22100.0
2007-08-13 13:30:00,30.21,30.29,30.18,30.28,15900.0,15.8075,15.8494,15.7918,15.8442,15900.0
2007-08-13 14:00:00,30.28,30.34,30.19,30.29,25300.0,15.8442,15.8756,15.7971,15.8494,25300.0
2007-08-13 14:30:00,30.3,30.31,30.24,30.27,31700.0,15.8546,15.8599,15.8232,15.8389,31700.0
2007-08-13 15:00:00,30.24,30.31,30.22,30.3,33300.0,15.8232,15.8599,15.8128,15.8546,33300.0
2007-08-13 15:30:00,30.31,30.36,30.23,30.26,32600.0,15.8599,15.886,15.818,15.8337,32600.0
2007-08-14 09:30:00,30.22,30.27,30.15,30.22,92900.0,15.8128,15.8389,15.7761,15.8128,92900.0
2007-08-14 10:00:00,30.22,30.23,30.0,30.01,37400.0,15.8128,15.818,15.6977,15.7029,37400.0
2007-08-14 10:30:00,30.0,30.06,29.86,29.91,50500.0,15.6977,15.729,15.6244,15.6506,50500.0
2007-08-14 11:00:00,29.9,29.91,29.56,29.6,136300.0,15.6453,15.6506,15.4674,15.4883,136300.0
2007-08-14 11:30:00,29.63,29.77,29.63,29.73,62600.0,15.504,15.5773,15.504,15.5564,62600.0
2007-08-14 12:00:00,29.74,29.77,29.69,29.73,46400.0,15.5616,15.5773,15.5354,15.5564,46400.0
2007-08-14 12:30:00,29.73,29.79,29.7,29.75,29400.0,15.5564,15.5878,15.5407,15.5668,29400.0
2007-08-14 13:00:00,29.77,29.78,29.7,29.73,25700.0,15.5773,15.5825,15.5407,15.5564,25700.0
2007-08-14 13:30:00,29.71,29.8,29.64,29.71,61400.0,15.5459,15.593,15.5093,15.5459,61400.0
2007-08-14 14:00:00,29.71,29.71,29.6,29.65,88100.0,15.5459,15.5459,15.4883,15.5145,88100.0
2007-08-14 14:30:00,29.68,29.71,29.62,29.7,85300.0,15.5302,15.5459,15.4988,15.5407,85300.0
2007-08-14 15:00:00,29.72,29.84,29.71,29.79,58400.0,15.5511,15.6139,15.5459,15.5878,58400.0
2007-08-14 15:30:00,29.76,29.77,29.61,29.62,35500.0,15.5721,15.5773,15.4936,15.4988,35500.0
2007-08-15 09:30:00,29.94,30.17,29.82,30.06,109300.0,15.6663,15.7866,15.6035,15.729,109300.0
2007-08-15 10:00:00,30.08,30.27,30.01,30.27,47300.0,15.7395,15.8389,15.7029,15.8389,47300.0
2007-08-15 10:30:00,30.23,30.23,29.96,29.96,81200.0,15.818,15.818,15.6767,15.6767,81200.0
2007-08-15 11:00:00,29.99,30.14,29.94,30.14,48600.0,15.6924,15.7709,15.6663,15.7709,48600.0
2007-08-15 11:30:00,30.15,30.18,30.01,30.04,33600.0,15.7761,15.7918,15.7029,15.7186,33600.0
2007-08-15 12:00:00,30.04,30.16,30.01,30.06,31800.0,15.7186,15.7814,15.7029,15.729,31800.0
2007-08-15 12:30:00,30.1,30.13,30.04,30.04,15800.0,15.75,15.7657,15.7186,15.7186,15800.0
2007-08-15 13:00:00,30.04,30.12,30.0,30.11,17000.0,15.7186,15.7604,15.6977,15.7552,17000.0
2007-08-15 13:30:00,30.12,30.24,30.1,30.18,69900.0,15.7604,15.8232,15.75,15.7918,69900.0
2007-08-15 14:00:00,30.18,30.2,30.03,30.04,51100.0,15.7918,15.8023,15.7133,15.7186,51100.0
2007-08-15 14:30:00,30.03,30.07,29.9,29.94,43300.0,15.7133,15.7343,15.6453,15.6663,43300.0
2007-08-15 15:00:00,29.96,30.0,29.76,29.76,40800.0,15.6767,15.6977,15.5721,15.5721,40800.0
2007-08-15 15:30:00,29.78,29.85,29.66,29.71,41800.0,15.5825,15.6192,15.5197,15.5459,41800.0
2007-08-16 09:30:00,29.52,29.77,29.52,29.63,55200.0,15.4465,15.5773,15.4465,15.504,55200.0
2007-08-16 10:00:00,29.63,29.64,29.43,29.45,35800.0,15.504,15.5093,15.3994,15.4099,35800.0
2007-08-16 10:30:00,29.42,29.66,29.4,29.55,50500.0,15.3942,15.5197,15.3837,15.4622,50500.0
2007-08-16 11:00:00,29.55,29.64,29.41,29.43,48400.0,15.4622,15.5093,15.3889,15.3994,48400.0
2007-08-16 11:30:00,29.43,29.45,29.23,29.37,55100.0,15.3994,15.4099,15.2947,15.368,55100.0
2007-08-16 12:00:00,29.33,29.34,29.15,29.17,82300.0,15.3471,15.3523,15.2529,15.2633,82300.0
2007-08-16 12:30:00,29.17,29.28,28.95,29.02,77800.0,15.2633,15.3209,15.1482,15.1849,77800.0
2007-08-16 13:00:00,29.03,29.31,29.03,29.2,34200.0,15.1901,15.3366,15.1901,15.279,34200.0
2007-08-16 13:30:00,29.18,29.35,29.17,29.27,65700.0,15.2686,15.3575,15.2633,15.3157,65700.0
2007-08-16 14:00:00,29.26,29.49,29.19,29.35,88200.0,15.3104,15.4308,15.2738,15.3575,88200.0
2007-08-16 14:30:00,29.36,29.4,29.25,29.36,76600.0,15.3628,15.3837,15.3052,15.3628,76600.0
2007-08-16 15:00:00,29.35,29.4,29.15,29.38,87000.0,15.3575,15.3837,15.2529,15.3732,87000.0
2007-08-16 15:30:00,29.38,29.64,29.26,29.61,102100.0,15.3732,15.5093,15.3104,15.4936,102100.0
2007-08-17 09:30:00,29.76,30.32,29.76,30.03,71800.0,15.5721,15.8651,15.5721,15.7133,71800.0
2007-08-17 10:00:00,30.04,30.2,29.91,29.91,71800.0,15.7186,15.8023,15.6506,15.6506,71800.0
2007-08-17 10:30:00,29.92,29.96,29.73,29.93,52100.0,15.6558,15.6767,15.5564,15.661,52100.0
2007-08-17 11:00:00,29.95,30.23,29.82,30.14,120700.0,15.6715,15.818,15.6035,15.7709,120700.0
2007-08-17 11:30:00,30.17,30.19,30.08,30.08,52200.0,15.7866,15.7971,15.7395,15.7395,52200.0
2007-08-17 12:00:00,30.1,30.11,29.98,30.03,89200.0,15.75,15.7552,15.6872,15.7133,89200.0
2007-08-17 12:30:00,30.03,30.11,30.0,30.07,30300.0,15.7133,15.7552,15.6977,15.7343,30300.0
2007-08-17 13:00:00,30.05,30.2,30.05,30.13,19400.0,15.7238,15.8023,15.7238,15.7657,19400.0
2007-08-17 13:30:00,30.14,30.17,30.07,30.08,18500.0,15.7709,15.7866,15.7343,15.7395,18500.0
2007-08-17 14:00:00,30.08,30.09,30.01,30.05,22600.0,15.7395,15.7447,15.7029,15.7238,22600.0
2007-08-17 14:30:00,30.02,30.05,29.98,30.02,31400.0,15.7081,15.7238,15.6872,15.7081,31400.0
2007-08-17 15:00:00,30.05,30.18,30.04,30.07,39900.0,15.7238,15.7918,15.7186,15.7343,39900.0
2007-08-17 15:30:00,30.09,30.2,30.08,30.12,56900.0,15.7447,15.8023,15.7395,15.7604,56900.0
2007-08-20 09:30:00,30.29,30.3,30.13,30.22,36700.0,15.8494,15.8546,15.7657,15.8128,36700.0
2007-08-20 10:00:00,30.22,30.27,30.13,30.2,18000.0,15.8128,15.8389,15.7657,15.8023,18000.0
2007-08-20 10:30:00,30.18,30.27,30.15,30.25,16900.0,15.7918,15.8389,15.7761,15.8285,16900.0
2007-08-20 11:00:00,30.26,30.27,30.16,30.18,16000.0,15.8337,15.8389,15.7814,15.7918,16000.0
2007-08-20 11:30:00,30.16,30.23,30.05,30.07,11300.0,15.7814,15.818,15.7238,15.7343,11300.0
2007-08-20 12:00:00,30.07,30.1,30.0,30.1,8200.0,15.7343,15.75,15.6977,15.75,8200.0
2007-08-20 12:30:00,30.07,30.14,30.01,30.03,24700.0,15.7343,15.7709,15.7029,15.7133,24700.0
2007-08-20 13:00:00,30.02,30.09,29.99,30.06,22000.0,15.7081,15.7447,15.6924,15.729,22000.0
2007-08-20 13:30:00,30.04,30.12,30.04,30.06,27600.0,15.7186,15.7604,15.7186,15.729,27600.0
2007-08-20 14:00:00,30.06,30.14,30.02,30.1,26400.0,15.729,15.7709,15.7081,15.75,26400.0
2007-08-20 14:30:00,30.09,30.2,30.09,30.2,21400.0,15.7447,15.8023,15.7447,15.8023,21400.0
2007-08-20 15:00:00,30.21,30.3,30.18,30.29,53300.0,15.8075,15.8546,15.7918,15.8494,53300.0
2007-08-20 15:30:00,30.28,30.28,30.19,30.24,23900.0,15.8442,15.8442,15.7971,15.8232,23900.0
2007-08-21 09:30:00,29.85,29.99,29.8,29.94,51100.0,15.6192,15.6924,15.593,15.6663,51100.0
2007-08-21 10:00:00,29.95,29.96,29.81,29.89,16700.0,15.6715,15.6767,15.5982,15.6401,16700.0
2007-08-21 10:30:00,29.88,29.91,29.82,29.86,26100.0,15.6349,15.6506,15.6035,15.6244,26100.0
2007-08-21 11:00:00,29.85,29.9,29.72,29.86,71200.0,15.6192,15.6453,15.5511,15.6244,71200.0
2007-08-21 11:30:00,29.9,29.96,29.89,29.92,26900.0,15.6453,15.6767,15.6401,15.6558,26900.0
2007-08-21 12:00:00,29.93,30.02,29.9,30.0,24900.0,15.661,15.7081,15.6453,15.6977,24900.0
2007-08-21 12:30:00,29.96,29.96,29.88,29.92,16500.0,15.6767,15.6767,15.6349,15.6558,16500.0
2007-08-21 13:00:00,29.91,29.96,29.89,29.94,27300.0,15.6506,15.6767,15.6401,15.6663,27300.0
2007-08-21 13:30:00,29.91,30.01,29.89,29.91,24500.0,15.6506,15.7029,15.6401,15.6506,24500.0
2007-08-21 14:00:00,29.91,29.96,29.91,29.94,22900.0,15.6506,15.6767,15.6506,15.6663,22900.0
2007-08-21 14:30:00,29.96,29.96,29.87,29.9,28200.0,15.6767,15.6767,15.6296,15.6453,28200.0
2007-08-21 15:00:00,29.91,29.98,29.91,29.92,24200.0,15.6506,15.6872,15.6506,15.6558,24200.0
2007-08-21 15:30:00,29.95,29.98,29.9,29.92,48100.0,15.6715,15.6872,15.6453,15.6558,48100.0
2007-08-22 09:30:00,30.52,30.59,30.45,30.45,43000.0,15.9697,16.0064,15.9331,15.9331,43000.0
2007-08-22 10:00:00,30.44,30.53,30.43,30.51,27200.0,15.9279,15.975,15.9227,15.9645,27200.0
2007-08-22 10:30:00,30.51,30.61,30.45,30.57,24000.0,15.9645,16.0168,15.9331,15.9959,24000.0
2007-08-22 11:00:00,30.54,30.75,30.46,30.73,47300.0,15.9802,16.0901,15.9383,16.0796,47300.0
2007-08-22 11:30:00,30.74,30.74,30.64,30.65,14800.0,16.0849,16.0849,16.0325,16.0378,14800.0
2007-08-22 12:00:00,30.64,30.7,30.6,30.61,13300.0,16.0325,16.0639,16.0116,16.0168,13300.0
2007-08-22 12:30:00,30.62,30.63,30.55,30.58,15900.0,16.0221,16.0273,15.9854,16.0011,15900.0
2007-08-22 13:00:00,30.61,30.63,30.54,30.62,10600.0,16.0168,16.0273,15.9802,16.0221,10600.0
2007-08-22 13:30:00,30.62,30.71,30.62,30.71,13400.0,16.0221,16.0692,16.0221,16.0692,13400.0
2007-08-22 14:00:00,30.7,30.71,30.61,30.63,32300.0,16.0639,16.0692,16.0168,16.0273,32300.0
2007-08-22 14:30:00,30.64,30.7,30.6,30.66,36700.0,16.0325,16.0639,16.0116,16.043,36700.0
2007-08-22 15:00:00,30.67,30.75,30.61,30.71,64500.0,16.0482,16.0901,16.0168,16.0692,64500.0
2007-08-22 15:30:00,30.74,30.81,30.74,30.77,34500.0,16.0849,16.1215,16.0849,16.1006,34500.0
2007-08-23 09:30:00,30.96,30.99,30.76,30.84,62100.0,16.2,16.2157,16.0953,16.1372,62100.0
2007-08-23 10:00:00,30.84,30.87,30.71,30.75,113700.0,16.1372,16.1529,16.0692,16.0901,113700.0
2007-08-23 10:30:00,30.76,30.88,30.74,30.83,65500.0,16.0953,16.1581,16.0849,16.132,65500.0
2007-08-23 11:00:00,30.83,30.86,30.73,30.8,70600.0,16.132,16.1477,16.0796,16.1163,70600.0
2007-08-23 11:30:00,30.77,30.79,30.68,30.68,22100.0,16.1006,16.111,16.0535,16.0535,22100.0
2007-08-23 12:00:00,30.68,30.74,30.67,30.74,16600.0,16.0535,16.0849,16.0482,16.0849,16600.0
2007-08-23 12:30:00,30.73,30.75,30.67,30.67,19500.0,16.0796,16.0901,16.0482,16.0482,19500.0
2007-08-23 13:00:00,30.67,30.71,30.66,30.68,14700.0,16.0482,16.0692,16.043,16.0535,14700.0
2007-08-23 13:30:00,30.68,30.75,30.67,30.74,23900.0,16.0535,16.0901,16.0482,16.0849,23900.0
2007-08-23 14:00:00,30.75,30.81,30.72,30.76,17700.0,16.0901,16.1215,16.0744,16.0953,17700.0
2007-08-23 14:30:00,30.77,30.78,30.69,30.73,11300.0,16.1006,16.1058,16.0587,16.0796,11300.0
2007-08-23 15:00:00,30.74,30.84,30.68,30.82,45400.0,16.0849,16.1372,16.0535,16.1267,45400.0
2007-08-23 15:30:00,30.79,30.81,30.73,30.79,39000.0,16.111,16.1215,16.0796,16.111,39000.0
2007-08-24 09:30:00,30.62,30.66,30.57,30.63,92700.0,16.0221,16.043,15.9959,16.0273,92700.0
2007-08-24 10:00:00,30.63,30.86,30.63,30.76,43500.0,16.0273,16.1477,16.0273,16.0953,43500.0
2007-08-24 10:30:00,30.75,30.8,30.73,30.73,33300.0,16.0901,16.1163,16.0796,16.0796,33300.0
2007-08-24 11:00:00,30.75,30.76,30.71,30.76,32900.0,16.0901,16.0953,16.0692,16.0953,32900.0
2007-08-24 11:30:00,30.76,30.82,30.75,30.79,16700.0,16.0953,16.1267,16.0901,16.111,16700.0
2007-08-24 12:00:00,30.79,30.89,30.77,30.88,15100.0,16.111,16.1633,16.1006,16.1581,15100.0
2007-08-24 12:30:00,30.87,30.92,30.84,30.91,18300.0,16.1529,16.179,16.1372,16.1738,18300.0
2007-08-24 13:00:00,30.91,30.96,30.88,30.94,21900.0,16.1738,16.2,16.1581,16.1895,21900.0
2007-08-24 13:30:00,30.93,30.99,30.9,30.99,19700.0,16.1843,16.2157,16.1686,16.2157,19700.0
2007-08-24 14:00:00,30.96,31.0,30.95,30.99,25100.0,16.2,16.2209,16.1947,16.2157,25100.0
2007-08-24 14:30:00,30.98,31.03,30.95,31.03,37000.0,16.2104,16.2366,16.1947,16.2366,37000.0
2007-08-24 15:00:00,31.04,31.04,30.96,31.0,22100.0,16.2418,16.2418,16.2,16.2209,22100.0
2007-08-24 15:30:00,31.0,31.08,30.98,31.03,42400.0,16.2209,16.2628,16.2104,16.2366,42400.0
2007-08-27 09:30:00,30.91,31.15,30.81,31.07,26000.0,16.1738,16.2994,16.1215,16.2575,26000.0
2007-08-27 10:00:00,31.11,31.12,30.95,31.0,24000.0,16.2785,16.2837,16.1947,16.2209,24000.0
2007-08-27 10:30:00,30.98,31.01,30.93,30.98,13600.0,16.2104,16.2261,16.1843,16.2104,13600.0
2007-08-27 11:00:00,30.94,30.99,30.91,30.94,16600.0,16.1895,16.2157,16.1738,16.1895,16600.0
2007-08-27 11:30:00,30.93,30.99,30.9,30.97,18100.0,16.1843,16.2157,16.1686,16.2052,18100.0
2007-08-27 12:00:00,30.97,31.01,30.94,30.99,19200.0,16.2052,16.2261,16.1895,16.2157,19200.0
2007-08-27 12:30:00,30.99,31.01,30.97,30.97,17000.0,16.2157,16.2261,16.2052,16.2052,17000.0
2007-08-27 13:00:00,30.98,31.04,30.96,31.01,32000.0,16.2104,16.2418,16.2,16.2261,32000.0
2007-08-27 13:30:00,31.01,31.02,30.91,30.94,9500.0,16.2261,16.2314,16.1738,16.1895,9500.0
2007-08-27 14:00:00,30.93,31.02,30.93,31.0,22900.0,16.1843,16.2314,16.1843,16.2209,22900.0
2007-08-27 14:30:00,31.0,31.04,31.0,31.02,31900.0,16.2209,16.2418,16.2209,16.2314,31900.0
2007-08-27 15:00:00,31.0,31.04,30.98,30.98,25700.0,16.2209,16.2418,16.2104,16.2104,25700.0
2007-08-27 15:30:00,30.99,31.01,30.87,30.91,37100.0,16.2157,16.2261,16.1529,16.1738,37100.0
2007-08-28 09:30:00,30.56,30.6,30.52,30.53,46300.0,15.9907,16.0116,15.9697,15.975,46300.0
2007-08-28 10:00:00,30.57,30.6,30.48,30.55,28000.0,15.9959,16.0116,15.9488,15.9854,28000.0
2007-08-28 10:30:00,30.53,30.59,30.42,30.44,16400.0,15.975,16.0064,15.9174,15.9279,16400.0
2007-08-28 11:00:00,30.44,30.45,30.29,30.29,22300.0,15.9279,15.9331,15.8494,15.8494,22300.0
2007-08-28 11:30:00,30.29,30.42,30.29,30.38,33200.0,15.8494,15.9174,15.8494,15.8965,33200.0
2007-08-28 12:00:00,30.39,30.5,30.39,30.47,11900.0,15.9017,15.9593,15.9017,15.9436,11900.0
2007-08-28 12:30:00,30.44,30.51,30.44,30.47,12500.0,15.9279,15.9645,15.9279,15.9436,12500.0
2007-08-28 13:00:00,30.47,30.48,30.41,30.45,14300.0,15.9436,15.9488,15.9122,15.9331,14300.0
2007-08-28 13:30:00,30.42,30.48,30.42,30.46,11500.0,15.9174,15.9488,15.9174,15.9383,11500.0
2007-08-28 14:00:00,30.43,30.47,30.38,30.44,36800.0,15.9227,15.9436,15.8965,15.9279,36800.0
2007-08-28 14:30:00,30.43,30.45,30.34,30.37,55000.0,15.9227,15.9331,15.8756,15.8913,55000.0
2007-08-28 15:00:00,30.38,30.4,30.31,30.32,42500.0,15.8965,15.907,15.8599,15.8651,42500.0
2007-08-28 15:30:00,30.32,30.32,30.14,30.14,40200.0,15.8651,15.8651,15.7709,15.7709,40200.0
2007-08-29 09:30:00,30.85,30.9,30.77,30.79,28500.0,16.1424,16.1686,16.1006,16.111,28500.0
2007-08-29 10:00:00,30.77,30.78,30.62,30.66,18400.0,16.1006,16.1058,16.0221,16.043,18400.0
2007-08-29 10:30:00,30.66,30.67,30.52,30.66,16900.0,16.043,16.0482,15.9697,16.043,16900.0
2007-08-29 11:00:00,30.67,30.74,30.64,30.69,29800.0,16.0482,16.0849,16.0325,16.0587,29800.0
2007-08-29 11:30:00,30.66,30.8,30.66,30.79,19400.0,16.043,16.1163,16.043,16.111,19400.0
2007-08-29 12:00:00,30.78,30.84,30.75,30.81,15800.0,16.1058,16.1372,16.0901,16.1215,15800.0
2007-08-29 12:30:00,30.79,30.82,30.75,30.77,12100.0,16.111,16.1267,16.0901,16.1006,12100.0
2007-08-29 13:00:00,30.75,30.78,30.7,30.72,5600.0,16.0901,16.1058,16.0639,16.0744,5600.0
2007-08-29 13:30:00,30.7,30.73,30.65,30.71,10300.0,16.0639,16.0796,16.0378,16.0692,10300.0
2007-08-29 14:00:00,30.7,30.84,30.7,30.79,26500.0,16.0639,16.1372,16.0639,16.111,26500.0
2007-08-29 14:30:00,30.81,30.87,30.78,30.84,25900.0,16.1215,16.1529,16.1058,16.1372,25900.0
2007-08-29 15:00:00,30.83,30.91,30.82,30.87,21100.0,16.132,16.1738,16.1267,16.1529,21100.0
2007-08-29 15:30:00,30.88,30.99,30.88,30.94,69300.0,16.1581,16.2157,16.1581,16.1895,69300.0
2007-08-30 09:30:00,30.59,30.72,30.55,30.71,26200.0,16.0064,16.0744,15.9854,16.0692,26200.0
2007-08-30 10:00:00,30.71,30.76,30.66,30.73,32400.0,16.0692,16.0953,16.043,16.0796,32400.0
2007-08-30 10:30:00,30.74,30.79,30.68,30.74,30300.0,16.0849,16.111,16.0535,16.0849,30300.0
2007-08-30 11:00:00,30.76,30.99,30.76,30.97,17800.0,16.0953,16.2157,16.0953,16.2052,17800.0
2007-08-30 11:30:00,30.99,31.0,30.94,30.98,15800.0,16.2157,16.2209,16.1895,16.2104,15800.0
2007-08-30 12:00:00,30.95,30.96,30.76,30.9,18400.0,16.1947,16.2,16.0953,16.1686,18400.0
2007-08-30 12:30:00,30.88,30.97,30.86,30.96,11700.0,16.1581,16.2052,16.1477,16.2,11700.0
2007-08-30 13:00:00,30.98,30.98,30.86,30.86,5600.0,16.2104,16.2104,16.1477,16.1477,5600.0
2007-08-30 13:30:00,30.89,30.91,30.84,30.91,8200.0,16.1633,16.1738,16.1372,16.1738,8200.0
2007-08-30 14:00:00,30.92,30.92,30.81,30.81,13200.0,16.179,16.179,16.1215,16.1215,13200.0
2007-08-30 14:30:00,30.81,30.83,30.73,30.82,15000.0,16.1215,16.132,16.0796,16.1267,15000.0
2007-08-30 15:00:00,30.8,30.91,30.78,30.86,27100.0,16.1163,16.1738,16.1058,16.1477,27100.0
2007-08-30 15:30:00,30.87,30.88,30.73,30.8,14900.0,16.1529,16.1581,16.0796,16.1163,14900.0
2007-08-31 09:30:00,31.36,31.38,31.31,31.35,15000.0,16.4093,16.4197,16.3831,16.404,15000.0
2007-08-31 10:00:00,31.39,31.39,31.15,31.24,21100.0,16.425,16.425,16.2994,16.3465,21100.0
2007-08-31 10:30:00,31.23,31.4,31.21,31.37,38700.0,16.3413,16.4302,16.3308,16.4145,38700.0
2007-08-31 11:00:00,31.37,31.41,31.29,31.39,64900.0,16.4145,16.4354,16.3727,16.425,64900.0
2007-08-31 11:30:00,31.39,31.53,31.39,31.48,52100.0,16.425,16.4982,16.425,16.4721,52100.0
2007-08-31 12:00:00,31.5,31.71,31.47,31.56,43800.0,16.4825,16.5924,16.4668,16.5139,43800.0
2007-08-31 12:30:00,31.56,31.62,31.52,31.54,20900.0,16.5139,16.5453,16.493,16.5035,20900.0
2007-08-31 13:00:00,31.56,31.59,31.53,31.57,10000.0,16.5139,16.5296,16.4982,16.5192,10000.0
2007-08-31 13:30:00,31.57,31.6,31.48,31.5,16500.0,16.5192,16.5349,16.4721,16.4825,16500.0
2007-08-31 14:00:00,31.52,31.55,31.49,31.5,26100.0,16.493,16.5087,16.4773,16.4825,26100.0
2007-08-31 14:30:00,31.5,31.55,31.48,31.49,14200.0,16.4825,16.5087,16.4721,16.4773,14200.0
2007-08-31 15:00:00,31.51,31.59,31.5,31.54,17300.0,16.4878,16.5296,16.4825,16.5035,17300.0
2007-08-31 15:30:00,31.55,31.61,31.45,31.45,25900.0,16.5087,16.5401,16.4564,16.4564,25900.0
2007-09-04 09:30:00,31.25,31.28,31.21,31.26,72800.0,16.3517,16.3674,16.3308,16.357,72800.0
2007-09-04 10:00:00,31.29,31.4,31.28,31.4,28400.0,16.3727,16.4302,16.3674,16.4302,28400.0
2007-09-04 10:30:00,31.41,31.55,31.41,31.5,17500.0,16.4354,16.5087,16.4354,16.4825,17500.0
2007-09-04 11:00:00,31.53,31.6,31.49,31.55,17600.0,16.4982,16.5349,16.4773,16.5087,17600.0
2007-09-04 11:30:00,31.54,31.6,31.53,31.55,5300.0,16.5035,16.5349,16.4982,16.5087,5300.0
2007-09-04 12:00:00,31.55,31.61,31.54,31.57,22800.0,16.5087,16.5401,16.5035,16.5192,22800.0
2007-09-04 12:30:00,31.57,31.64,31.57,31.59,18400.0,16.5192,16.5558,16.5192,16.5296,18400.0
2007-09-04 13:00:00,31.59,31.65,31.58,31.64,4900.0,16.5296,16.561,16.5244,16.5558,4900.0
2007-09-04 13:30:00,31.65,31.67,31.61,31.64,9700.0,16.561,16.5715,16.5401,16.5558,9700.0
2007-09-04 14:00:00,31.64,31.69,31.6,31.66,32700.0,16.5558,16.582,16.5349,16.5663,32700.0
2007-09-04 14:30:00,31.66,31.71,31.66,31.7,12400.0,16.5663,16.5924,16.5663,16.5872,12400.0
2007-09-04 15:00:00,31.7,31.72,31.68,31.71,16200.0,16.5872,16.5976,16.5767,16.5924,16200.0
2007-09-04 15:30:00,31.71,31.76,31.66,31.7,39400.0,16.5924,16.6186,16.5663,16.5872,39400.0
2007-09-05 09:30:00,31.45,31.5,31.43,31.44,88900.0,16.4564,16.4825,16.4459,16.4511,88900.0
2007-09-05 10:00:00,31.43,31.53,31.36,31.5,49600.0,16.4459,16.4982,16.4093,16.4825,49600.0
2007-09-05 10:30:00,31.46,31.58,31.45,31.56,31900.0,16.4616,16.5244,16.4564,16.5139,31900.0
2007-09-05 11:00:00,31.57,31.57,31.49,31.56,24800.0,16.5192,16.5192,16.4773,16.5139,24800.0
2007-09-05 11:30:00,31.56,31.56,31.46,31.55,13300.0,16.5139,16.5139,16.4616,16.5087,13300.0
2007-09-05 12:00:00,31.56,31.63,31.55,31.59,12900.0,16.5139,16.5506,16.5087,16.5296,12900.0
2007-09-05 12:30:00,31.57,31.65,31.57,31.65,12200.0,16.5192,16.561,16.5192,16.561,12200.0
2007-09-05 13:00:00,31.66,31.69,31.6,31.62,21100.0,16.5663,16.582,16.5349,16.5453,21100.0
2007-09-05 13:30:00,31.62,31.63,31.55,31.62,24500.0,16.5453,16.5506,16.5087,16.5453,24500.0
2007-09-05 14:00:00,31.62,31.65,31.51,31.51,29600.0,16.5453,16.561,16.4878,16.4878,29600.0
2007-09-05 14:30:00,31.53,31.61,31.5,31.61,34900.0,16.4982,16.5401,16.4825,16.5401,34900.0
2007-09-05 15:00:00,31.59,31.65,31.55,31.63,40600.0,16.5296,16.561,16.5087,16.5506,40600.0
2007-09-05 15:30:00,31.64,31.68,31.58,31.6,74200.0,16.5558,16.5767,16.5244,16.5349,74200.0
2007-09-06 09:30:00,31.51,31.51,31.26,31.31,28700.0,16.4878,16.4878,16.357,16.3831,28700.0
2007-09-06 10:00:00,31.32,31.32,31.2,31.24,25900.0,16.3883,16.3883,16.3256,16.3465,25900.0
2007-09-06 10:30:00,31.21,31.37,31.18,31.36,16300.0,16.3308,16.4145,16.3151,16.4093,16300.0
2007-09-06 11:00:00,31.36,31.48,31.34,31.45,37300.0,16.4093,16.4721,16.3988,16.4564,37300.0
2007-09-06 11:30:00,31.43,31.5,31.41,31.46,18000.0,16.4459,16.4825,16.4354,16.4616,18000.0
2007-09-06 12:00:00,31.47,31.54,31.45,31.46,10700.0,16.4668,16.5035,16.4564,16.4616,10700.0
2007-09-06 12:30:00,31.46,31.49,31.35,31.44,15500.0,16.4616,16.4773,16.404,16.4511,15500.0
2007-09-06 13:00:00,31.42,31.42,31.33,31.35,11100.0,16.4407,16.4407,16.3936,16.404,11100.0
2007-09-06 13:30:00,31.35,31.39,31.33,31.39,17200.0,16.404,16.425,16.3936,16.425,17200.0
2007-09-06 14:00:00,31.39,31.48,31.37,31.42,20800.0,16.425,16.4721,16.4145,16.4407,20800.0
2007-09-06 14:30:00,31.42,31.44,31.38,31.43,11600.0,16.4407,16.4511,16.4197,16.4459,11600.0
2007-09-06 15:00:00,31.43,31.49,31.4,31.43,24600.0,16.4459,16.4773,16.4302,16.4459,24600.0
2007-09-06 15:30:00,31.43,31.45,31.39,31.43,9100.0,16.4459,16.4564,16.425,16.4459,9100.0
2007-09-07 09:30:00,31.73,31.73,31.57,31.69,42900.0,16.6029,16.6029,16.5192,16.582,42900.0
2007-09-07 10:00:00,31.69,31.76,31.65,31.66,23500.0,16.582,16.6186,16.561,16.5663,23500.0
2007-09-07 10:30:00,31.65,31.69,31.42,31.44,34300.0,16.561,16.582,16.4407,16.4511,34300.0
2007-09-07 11:00:00,31.44,31.71,31.38,31.59,115700.0,16.4511,16.5924,16.4197,16.5296,115700.0
2007-09-07 11:30:00,31.58,31.76,31.54,31.74,57100.0,16.5244,16.6186,16.5035,16.6081,57100.0
2007-09-07 12:00:00,31.76,31.76,31.64,31.69,24500.0,16.6186,16.6186,16.5558,16.582,24500.0
2007-09-07 12:30:00,31.71,31.78,31.67,31.7,14100.0,16.5924,16.629,16.5715,16.5872,14100.0
2007-09-07 13:00:00,31.7,31.77,31.68,31.72,8800.0,16.5872,16.6238,16.5767,16.5976,8800.0
2007-09-07 13:30:00,31.73,31.75,31.64,31.67,8800.0,16.6029,16.6133,16.5558,16.5715,8800.0
2007-09-07 14:00:00,31.65,31.67,31.62,31.65,15500.0,16.561,16.5715,16.5453,16.561,15500.0
2007-09-07 14:30:00,31.64,31.67,31.54,31.54,25000.0,16.5558,16.5715,16.5035,16.5035,25000.0
2007-09-07 15:00:00,31.56,31.64,31.56,31.58,21100.0,16.5139,16.5558,16.5139,16.5244,21100.0
2007-09-07 15:30:00,31.55,31.68,31.51,31.65,31400.0,16.5087,16.5767,16.4878,16.561,31400.0
2007-09-10 09:30:00,31.72,31.72,31.54,31.55,79800.0,16.5976,16.5976,16.5035,16.5087,79800.0
2007-09-10 10:00:00,31.54,31.58,31.43,31.45,38100.0,16.5035,16.5244,16.4459,16.4564,38100.0
2007-09-10 10:30:00,31.42,31.44,31.25,31.31,31100.0,16.4407,16.4511,16.3517,16.3831,31100.0
2007-09-10 11:00:00,31.3,31.37,31.2,31.25,20800.0,16.3779,16.4145,16.3256,16.3517,20800.0
2007-09-10 11:30:00,31.23,31.33,31.21,31.32,26600.0,16.3413,16.3936,16.3308,16.3883,26600.0
2007-09-10 12:00:00,31.3,31.35,31.26,31.34,10000.0,16.3779,16.404,16.357,16.3988,10000.0
2007-09-10 12:30:00,31.34,31.35,31.24,31.28,15700.0,16.3988,16.404,16.3465,16.3674,15700.0
2007-09-10 13:00:00,31.31,31.37,31.28,31.34,7400.0,16.3831,16.4145,16.3674,16.3988,7400.0
2007-09-10 13:30:00,31.37,31.39,31.32,31.35,23700.0,16.4145,16.425,16.3883,16.404,23700.0
2007-09-10 14:00:00,31.33,31.39,31.3,31.38,30700.0,16.3936,16.425,16.3779,16.4197,30700.0
2007-09-10 14:30:00,31.4,31.42,31.34,31.38,24800.0,16.4302,16.4407,16.3988,16.4197,24800.0
2007-09-10 15:00:00,31.38,31.54,31.33,31.46,64000.0,16.4197,16.5035,16.3936,16.4616,64000.0
2007-09-10 15:30:00,31.46,31.5,31.35,31.38,32800.0,16.4616,16.4825,16.404,16.4197,32800.0
2007-09-11 09:30:00,31.75,31.83,31.69,31.8,102800.0,16.6133,16.6552,16.582,16.6395,102800.0
2007-09-11 10:00:00,31.8,31.88,31.76,31.87,109800.0,16.6395,16.6814,16.6186,16.6761,109800.0
2007-09-11 10:30:00,31.86,31.92,31.84,31.86,60100.0,16.6709,16.7023,16.6604,16.6709,60100.0
2007-09-11 11:00:00,31.86,32.01,31.82,31.96,91100.0,16.6709,16.7494,16.65,16.7232,91100.0
2007-09-11 11:30:00,31.97,32.02,31.93,31.95,29300.0,16.7285,16.7546,16.7075,16.718,29300.0
2007-09-11 12:00:00,31.97,31.97,31.9,31.9,10300.0,16.7285,16.7285,16.6918,16.6918,10300.0
2007-09-11 12:30:00,31.9,31.96,31.87,31.93,30100.0,16.6918,16.7232,16.6761,16.7075,30100.0
2007-09-11 13:00:00,31.93,31.95,31.9,31.95,10300.0,16.7075,16.718,16.6918,16.718,10300.0
2007-09-11 13:30:00,31.92,32.0,31.92,31.95,10300.0,16.7023,16.7442,16.7023,16.718,10300.0
2007-09-11 14:00:00,31.97,32.06,31.95,32.05,19300.0,16.7285,16.7756,16.718,16.7703,19300.0
2007-09-11 14:30:00,32.05,32.1,32.04,32.09,33500.0,16.7703,16.7965,16.7651,16.7913,33500.0
2007-09-11 15:00:00,32.09,32.1,32.05,32.06,31600.0,16.7913,16.7965,16.7703,16.7756,31600.0
2007-09-11 15:30:00,32.09,32.1,31.98,32.04,47600.0,16.7913,16.7965,16.7337,16.7651,47600.0
2007-09-12 09:30:00,32.03,32.12,31.96,32.12,65900.0,16.7599,16.807,16.7232,16.807,65900.0
2007-09-12 10:00:00,32.09,32.09,31.97,32.09,25500.0,16.7913,16.7913,16.7285,16.7913,25500.0
2007-09-12 10:30:00,32.08,32.22,32.07,32.14,14000.0,16.786,16.8593,16.7808,16.8174,14000.0
2007-09-12 11:00:00,32.13,32.32,32.12,32.24,20700.0,16.8122,16.9116,16.807,16.8697,20700.0
2007-09-12 11:30:00,32.24,32.29,32.2,32.24,28800.0,16.8697,16.8959,16.8488,16.8697,28800.0
2007-09-12 12:00:00,32.23,32.31,32.2,32.24,7200.0,16.8645,16.9064,16.8488,16.8697,7200.0
2007-09-12 12:30:00,32.21,32.27,32.2,32.23,11600.0,16.854,16.8854,16.8488,16.8645,11600.0
2007-09-12 13:00:00,32.23,32.23,32.15,32.19,16600.0,16.8645,16.8645,16.8226,16.8436,16600.0
2007-09-12 13:30:00,32.21,32.28,32.19,32.27,8900.0,16.854,16.8907,16.8436,16.8854,8900.0
2007-09-12 14:00:00,32.24,32.31,32.23,32.28,27100.0,16.8697,16.9064,16.8645,16.8907,27100.0
2007-09-12 14:30:00,32.26,32.28,32.24,32.28,10400.0,16.8802,16.8907,16.8697,16.8907,10400.0
2007-09-12 15:00:00,32.27,32.29,32.18,32.22,21800.0,16.8854,16.8959,16.8383,16.8593,21800.0
2007-09-12 15:30:00,32.19,32.27,32.18,32.22,22500.0,16.8436,16.8854,16.8383,16.8593,22500.0
2007-09-13 09:30:00,32.64,32.68,32.56,32.65,99000.0,17.079,17.1,17.0372,17.0843,99000.0
2007-09-13 10:00:00,32.64,32.71,32.59,32.66,61300.0,17.079,17.1157,17.0529,17.0895,61300.0
2007-09-13 10:30:00,32.66,32.7,32.61,32.65,23500.0,17.0895,17.1104,17.0633,17.0843,23500.0
2007-09-13 11:00:00,32.65,32.77,32.64,32.77,20200.0,17.0843,17.1471,17.079,17.1471,20200.0
2007-09-13 11:30:00,32.77,32.8,32.66,32.69,25300.0,17.1471,17.1628,17.0895,17.1052,25300.0
2007-09-13 12:00:00,32.69,32.7,32.66,32.7,15900.0,17.1052,17.1104,17.0895,17.1104,15900.0
2007-09-13 12:30:00,32.69,32.71,32.69,32.69,13600.0,17.1052,17.1157,17.1052,17.1052,13600.0
2007-09-13 13:00:00,32.69,32.8,32.69,32.71,16400.0,17.1052,17.1628,17.1052,17.1157,16400.0
2007-09-13 13:30:00,32.72,32.75,32.7,32.7,15200.0,17.1209,17.1366,17.1104,17.1104,15200.0
2007-09-13 14:00:00,32.71,32.71,32.65,32.67,27700.0,17.1157,17.1157,17.0843,17.0947,27700.0
2007-09-13 14:30:00,32.67,32.71,32.65,32.67,24400.0,17.0947,17.1157,17.0843,17.0947,24400.0
2007-09-13 15:00:00,32.68,32.7,32.61,32.65,35400.0,17.1,17.1104,17.0633,17.0843,35400.0
2007-09-13 15:30:00,32.67,32.69,32.6,32.63,47100.0,17.0947,17.1052,17.0581,17.0738,47100.0
2007-09-14 09:30:00,32.17,32.33,32.14,32.29,93200.0,16.8331,16.9168,16.8174,16.8959,93200.0
2007-09-14 10:00:00,32.29,32.4,32.29,32.33,29800.0,16.8959,16.9535,16.8959,16.9168,29800.0
2007-09-14 10:30:00,32.34,32.43,32.31,32.34,20400.0,16.9221,16.9692,16.9064,16.9221,20400.0
2007-09-14 11:00:00,32.36,32.4,32.22,32.36,29500.0,16.9325,16.9535,16.8593,16.9325,29500.0
2007-09-14 11:30:00,32.36,32.38,32.28,32.31,27600.0,16.9325,16.943,16.8907,16.9064,27600.0
2007-09-14 12:00:00,32.31,32.34,32.28,32.3,10900.0,16.9064,16.9221,16.8907,16.9011,10900.0
2007-09-14 12:30:00,32.3,32.33,32.27,32.3,16100.0,16.9011,16.9168,16.8854,16.9011,16100.0
2007-09-14 13:00:00,32.29,32.39,32.27,32.39,20300.0,16.8959,16.9482,16.8854,16.9482,20300.0
2007-09-14 13:30:00,32.39,32.4,32.34,32.39,13900.0,16.9482,16.9535,16.9221,16.9482,13900.0
2007-09-14 14:00:00,32.39,32.48,32.35,32.38,40900.0,16.9482,16.9953,16.9273,16.943,40900.0
2007-09-14 14:30:00,32.37,32.4,32.33,32.35,26900.0,16.9378,16.9535,16.9168,16.9273,26900.0
2007-09-14 15:00:00,32.35,32.38,32.34,32.38,17800.0,16.9273,16.943,16.9221,16.943,17800.0
2007-09-14 15:30:00,32.37,32.41,32.3,32.31,46300.0,16.9378,16.9587,16.9011,16.9064,46300.0
2007-09-17 09:30:00,32.14,32.23,32.14,32.16,45400.0,16.8174,16.8645,16.8174,16.8279,45400.0
2007-09-17 10:00:00,32.18,32.25,32.07,32.07,20600.0,16.8383,16.875,16.7808,16.7808,20600.0
2007-09-17 10:30:00,32.05,32.06,31.83,31.86,55300.0,16.7703,16.7756,16.6552,16.6709,55300.0
2007-09-17 11:00:00,31.86,31.9,31.83,31.86,55500.0,16.6709,16.6918,16.6552,16.6709,55500.0
2007-09-17 11:30:00,31.87,31.88,31.67,31.67,44900.0,16.6761,16.6814,16.5715,16.5715,44900.0
2007-09-17 12:00:00,31.7,31.76,31.7,31.74,15400.0,16.5872,16.6186,16.5872,16.6081,15400.0
2007-09-17 12:30:00,31.73,31.82,31.73,31.79,37700.0,16.6029,16.65,16.6029,16.6343,37700.0
2007-09-17 13:00:00,31.81,31.85,31.78,31.79,30900.0,16.6447,16.6657,16.629,16.6343,30900.0
2007-09-17 13:30:00,31.79,31.87,31.77,31.78,18600.0,16.6343,16.6761,16.6238,16.629,18600.0
2007-09-17 14:00:00,31.79,31.81,31.77,31.79,17000.0,16.6343,16.6447,16.6238,16.6343,17000.0
2007-09-17 14:30:00,31.79,31.83,31.79,31.81,7800.0,16.6343,16.6552,16.6343,16.6447,7800.0
2007-09-17 15:00:00,31.8,31.85,31.75,31.8,29900.0,16.6395,16.6657,16.6133,16.6395,29900.0
2007-09-17 15:30:00,31.8,31.84,31.76,31.83,19100.0,16.6395,16.6604,16.6186,16.6552,19100.0
2007-09-18 09:30:00,31.92,31.97,31.88,31.97,39700.0,16.7023,16.7285,16.6814,16.7285,39700.0
2007-09-18 10:00:00,31.95,32.05,31.95,32.05,50800.0,16.718,16.7703,16.718,16.7703,50800.0
2007-09-18 10:30:00,32.05,32.06,31.99,32.04,156000.0,16.7703,16.7756,16.7389,16.7651,156000.0
2007-09-18 11:00:00,32.04,32.07,32.0,32.04,71000.0,16.7651,16.7808,16.7442,16.7651,71000.0
2007-09-18 11:30:00,32.04,32.09,32.03,32.08,11800.0,16.7651,16.7913,16.7599,16.786,11800.0
2007-09-18 12:00:00,32.07,32.09,32.04,32.06,5700.0,16.7808,16.7913,16.7651,16.7756,5700.0
2007-09-18 12:30:00,32.06,32.07,32.05,32.07,4500.0,16.7756,16.7808,16.7703,16.7808,4500.0
2007-09-18 13:00:00,32.06,32.1,32.05,32.1,17800.0,16.7756,16.7965,16.7703,16.7965,17800.0
2007-09-18 13:30:00,32.09,32.16,32.09,32.11,25300.0,16.7913,16.8279,16.7913,16.8017,25300.0
2007-09-18 14:00:00,32.11,32.5,32.08,32.42,67800.0,16.8017,17.0058,16.786,16.9639,67800.0
2007-09-18 14:30:00,32.41,32.6,32.41,32.51,47100.0,16.9587,17.0581,16.9587,17.011,47100.0
2007-09-18 15:00:00,32.53,32.62,32.47,32.6,38600.0,17.0215,17.0686,16.9901,17.0581,38600.0
2007-09-18 15:30:00,32.59,32.65,32.52,32.56,69000.0,17.0529,17.0843,17.0163,17.0372,69000.0
2007-09-19 09:30:00,32.82,32.88,32.77,32.82,33200.0,17.1732,17.2046,17.1471,17.1732,33200.0
2007-09-19 10:00:00,32.81,32.82,32.74,32.74,27800.0,17.168,17.1732,17.1314,17.1314,27800.0
2007-09-19 10:30:00,32.73,32.82,32.68,32.79,24600.0,17.1261,17.1732,17.1,17.1575,24600.0
2007-09-19 11:00:00,32.81,32.86,32.65,32.65,31300.0,17.168,17.1942,17.0843,17.0843,31300.0
2007-09-19 11:30:00,32.65,32.73,32.63,32.68,20900.0,17.0843,17.1261,17.0738,17.1,20900.0
2007-09-19 12:00:00,32.66,32.7,32.6,32.7,14300.0,17.0895,17.1104,17.0581,17.1104,14300.0
2007-09-19 12:30:00,32.71,32.71,32.62,32.68,19000.0,17.1157,17.1157,17.0686,17.1,19000.0
2007-09-19 13:00:00,32.67,32.68,32.61,32.65,18800.0,17.0947,17.1,17.0633,17.0843,18800.0
2007-09-19 13:30:00,32.65,32.72,32.62,32.68,12500.0,17.0843,17.1209,17.0686,17.1,12500.0
2007-09-19 14:00:00,32.68,32.69,32.6,32.68,17400.0,17.1,17.1052,17.0581,17.1,17400.0
2007-09-19 14:30:00,32.67,32.69,32.61,32.66,32100.0,17.0947,17.1052,17.0633,17.0895,32100.0
2007-09-19 15:00:00,32.64,32.73,32.62,32.72,39500.0,17.079,17.1261,17.0686,17.1209,39500.0
2007-09-19 15:30:00,32.7,32.74,32.65,32.72,27500.0,17.1104,17.1314,17.0843,17.1209,27500.0
2007-09-20 09:30:00,32.4,32.42,32.28,32.39,68400.0,16.9535,16.9639,16.8907,16.9482,68400.0
2007-09-20 10:00:00,32.39,32.41,32.27,32.3,31700.0,16.9482,16.9587,16.8854,16.9011,31700.0
2007-09-20 10:30:00,32.3,32.36,32.24,32.35,21600.0,16.9011,16.9325,16.8697,16.9273,21600.0
2007-09-20 11:00:00,32.35,32.52,32.33,32.52,41700.0,16.9273,17.0163,16.9168,17.0163,41700.0
2007-09-20 11:30:00,32.55,32.58,32.42,32.48,22400.0,17.032,17.0476,16.9639,16.9953,22400.0
2007-09-20 12:00:00,32.48,32.53,32.44,32.45,13300.0,16.9953,17.0215,16.9744,16.9796,13300.0
2007-09-20 12:30:00,32.43,32.47,32.41,32.42,7700.0,16.9692,16.9901,16.9587,16.9639,7700.0
2007-09-20 13:00:00,32.42,32.42,32.34,32.38,20200.0,16.9639,16.9639,16.9221,16.943,20200.0
2007-09-20 13:30:00,32.36,32.44,32.36,32.43,13300.0,16.9325,16.9744,16.9325,16.9692,13300.0
2007-09-20 14:00:00,32.4,32.43,32.36,32.36,12300.0,16.9535,16.9692,16.9325,16.9325,12300.0
2007-09-20 14:30:00,32.39,32.39,32.31,32.32,31400.0,16.9482,16.9482,16.9064,16.9116,31400.0
2007-09-20 15:00:00,32.33,32.39,32.28,32.35,102500.0,16.9168,16.9482,16.8907,16.9273,102500.0
2007-09-20 15:30:00,32.33,32.35,32.31,32.32,23900.0,16.9168,16.9273,16.9064,16.9116,23900.0
2007-09-21 09:30:00,32.63,32.75,32.63,32.69,44600.0,17.0738,17.1366,17.0738,17.1052,44600.0
2007-09-21 10:00:00,32.69,32.73,32.68,32.7,19100.0,17.1052,17.1261,17.1,17.1104,19100.0
2007-09-21 10:30:00,32.71,32.71,32.64,32.7,12700.0,17.1157,17.1157,17.079,17.1104,12700.0
2007-09-21 11:00:00,32.72,32.76,32.67,32.75,49400.0,17.1209,17.1418,17.0947,17.1366,49400.0
2007-09-21 11:30:00,32.74,32.74,32.63,32.69,12900.0,17.1314,17.1314,17.0738,17.1052,12900.0
2007-09-21 12:00:00,32.71,32.73,32.65,32.71,5700.0,17.1157,17.1261,17.0843,17.1157,5700.0
2007-09-21 12:30:00,32.72,32.73,32.68,32.7,7700.0,17.1209,17.1261,17.1,17.1104,7700.0
2007-09-21 13:00:00,32.68,32.72,32.68,32.72,27200.0,17.1,17.1209,17.1,17.1209,27200.0
2007-09-21 13:30:00,32.72,32.73,32.67,32.72,34700.0,17.1209,17.1261,17.0947,17.1209,34700.0
2007-09-21 14:00:00,32.72,32.76,32.69,32.76,33500.0,17.1209,17.1418,17.1052,17.1418,33500.0
2007-09-21 14:30:00,32.76,32.77,32.69,32.74,50800.0,17.1418,17.1471,17.1052,17.1314,50800.0
2007-09-21 15:00:00,32.73,32.77,32.69,32.74,58600.0,17.1261,17.1471,17.1052,17.1314,58600.0
2007-09-21 15:30:00,32.74,32.77,32.69,32.72,68700.0,17.1314,17.1471,17.1052,17.1209,68700.0
2007-09-24 09:30:00,32.5,32.52,32.36,32.36,36600.0,17.0058,17.0163,16.9325,16.9325,36600.0
2007-09-24 10:00:00,32.38,32.44,32.33,32.43,30900.0,16.943,16.9744,16.9168,16.9692,30900.0
2007-09-24 10:30:00,32.41,32.44,32.38,32.4,24900.0,16.9587,16.9744,16.943,16.9535,24900.0
2007-09-24 11:00:00,32.41,32.41,32.19,32.23,76200.0,16.9587,16.9587,16.8436,16.8645,76200.0
2007-09-24 11:30:00,32.24,32.27,32.21,32.26,23900.0,16.8697,16.8854,16.854,16.8802,23900.0
2007-09-24 12:00:00,32.26,32.27,32.23,32.24,12900.0,16.8802,16.8854,16.8645,16.8697,12900.0
2007-09-24 12:30:00,32.23,32.27,32.23,32.23,16800.0,16.8645,16.8854,16.8645,16.8645,16800.0
2007-09-24 13:00:00,32.24,32.26,32.2,32.24,25800.0,16.8697,16.8802,16.8488,16.8697,25800.0
2007-09-24 13:30:00,32.23,32.23,32.16,32.18,37800.0,16.8645,16.8645,16.8279,16.8383,37800.0
2007-09-24 14:00:00,32.18,32.19,32.09,32.17,44600.0,16.8383,16.8436,16.7913,16.8331,44600.0
2007-09-24 14:30:00,32.17,32.2,32.16,32.2,34200.0,16.8331,16.8488,16.8279,16.8488,34200.0
2007-09-24 15:00:00,32.2,32.21,32.15,32.16,43600.0,16.8488,16.854,16.8226,16.8279,43600.0
2007-09-24 15:30:00,32.16,32.24,32.13,32.17,57400.0,16.8279,16.8697,16.8122,16.8331,57400.0
2007-09-25 09:30:00,32.06,32.16,32.05,32.11,39000.0,16.7756,16.8279,16.7703,16.8017,39000.0
2007-09-25 10:00:00,32.1,32.17,32.04,32.09,27200.0,16.7965,16.8331,16.7651,16.7913,27200.0
2007-09-25 10:30:00,32.1,32.19,32.09,32.12,16600.0,16.7965,16.8436,16.7913,16.807,16600.0
2007-09-25 11:00:00,32.13,32.17,31.95,31.95,29800.0,16.8122,16.8331,16.718,16.718,29800.0
2007-09-25 11:30:00,31.96,32.0,31.91,32.0,14700.0,16.7232,16.7442,16.6971,16.7442,14700.0
2007-09-25 12:00:00,31.97,32.0,31.91,31.94,14200.0,16.7285,16.7442,16.6971,16.7128,14200.0
2007-09-25 12:30:00,31.96,32.02,31.92,32.02,9800.0,16.7232,16.7546,16.7023,16.7546,9800.0
2007-09-25 13:00:00,31.97,32.0,31.93,31.98,20000.0,16.7285,16.7442,16.7075,16.7337,20000.0
2007-09-25 13:30:00,32.0,32.04,31.98,32.02,8900.0,16.7442,16.7651,16.7337,16.7546,8900.0
2007-09-25 14:00:00,32.02,32.02,31.95,31.99,13800.0,16.7546,16.7546,16.718,16.7389,13800.0
2007-09-25 14:30:00,31.98,32.04,31.96,31.99,9100.0,16.7337,16.7651,16.7232,16.7389,9100.0
2007-09-25 15:00:00,31.99,32.03,31.89,32.02,80300.0,16.7389,16.7599,16.6866,16.7546,80300.0
2007-09-25 15:30:00,32.01,32.03,31.98,32.03,54000.0,16.7494,16.7599,16.7337,16.7599,54000.0
2007-09-26 09:30:00,32.01,32.09,31.99,32.09,59600.0,16.7494,16.7913,16.7389,16.7913,59600.0
2007-09-26 10:00:00,32.08,32.1,31.97,31.98,23000.0,16.786,16.7965,16.7285,16.7337,23000.0
2007-09-26 10:30:00,31.99,32.03,31.95,32.0,11800.0,16.7389,16.7599,16.718,16.7442,11800.0
2007-09-26 11:00:00,32.01,32.07,31.97,32.06,32700.0,16.7494,16.7808,16.7285,16.7756,32700.0
2007-09-26 11:30:00,32.07,32.14,32.05,32.11,17800.0,16.7808,16.8174,16.7703,16.8017,17800.0
2007-09-26 12:00:00,32.11,32.14,32.07,32.08,8900.0,16.8017,16.8174,16.7808,16.786,8900.0
2007-09-26 12:30:00,32.09,32.12,32.03,32.07,11800.0,16.7913,16.807,16.7599,16.7808,11800.0
2007-09-26 13:00:00,32.06,32.11,32.06,32.08,4200.0,16.7756,16.8017,16.7756,16.786,4200.0
2007-09-26 13:30:00,32.09,32.09,32.03,32.07,31500.0,16.7913,16.7913,16.7599,16.7808,31500.0
2007-09-26 14:00:00,32.07,32.11,32.04,32.09,29700.0,16.7808,16.8017,16.7651,16.7913,29700.0
2007-09-26 14:30:00,32.11,32.14,32.05,32.14,39200.0,16.8017,16.8174,16.7703,16.8174,39200.0
2007-09-26 15:00:00,32.14,32.19,32.1,32.16,43300.0,16.8174,16.8436,16.7965,16.8279,43300.0
2007-09-26 15:30:00,32.17,32.17,32.1,32.16,20700.0,16.8331,16.8331,16.7965,16.8279,20700.0
2007-09-27 09:30:00,32.49,32.51,32.37,32.46,114800.0,17.0006,17.011,16.9378,16.9849,114800.0
2007-09-27 10:00:00,32.46,32.46,32.32,32.32,80100.0,16.9849,16.9849,16.9116,16.9116,80100.0
2007-09-27 10:30:00,32.33,32.36,32.27,32.31,20900.0,16.9168,16.9325,16.8854,16.9064,20900.0
2007-09-27 11:00:00,32.33,32.33,32.24,32.24,15300.0,16.9168,16.9168,16.8697,16.8697,15300.0
2007-09-27 11:30:00,32.23,32.28,32.2,32.2,10000.0,16.8645,16.8907,16.8488,16.8488,10000.0
2007-09-27 12:00:00,32.22,32.23,32.18,32.22,10500.0,16.8593,16.8645,16.8383,16.8593,10500.0
2007-09-27 12:30:00,32.23,32.3,32.22,32.3,51200.0,16.8645,16.9011,16.8593,16.9011,51200.0
2007-09-27 13:00:00,32.3,32.31,32.26,32.3,44600.0,16.9011,16.9064,16.8802,16.9011,44600.0
2007-09-27 13:30:00,32.31,32.32,32.28,32.3,17300.0,16.9064,16.9116,16.8907,16.9011,17300.0
2007-09-27 14:00:00,32.31,32.35,32.3,32.35,25100.0,16.9064,16.9273,16.9011,16.9273,25100.0
2007-09-27 14:30:00,32.33,32.35,32.3,32.34,26600.0,16.9168,16.9273,16.9011,16.9221,26600.0
2007-09-27 15:00:00,32.34,32.38,32.32,32.38,46700.0,16.9221,16.943,16.9116,16.943,46700.0
2007-09-27 15:30:00,32.38,32.4,32.34,32.4,30900.0,16.943,16.9535,16.9221,16.9535,30900.0
2007-09-28 09:30:00,31.64,31.67,31.58,31.59,190400.0,16.5558,16.5715,16.5244,16.5296,190400.0
2007-09-28 10:00:00,31.58,31.62,31.36,31.4,181800.0,16.5244,16.5453,16.4093,16.4302,181800.0
2007-09-28 10:30:00,31.39,31.44,31.3,31.43,121000.0,16.425,16.4511,16.3779,16.4459,121000.0
2007-09-28 11:00:00,31.42,31.72,31.42,31.66,411700.0,16.4407,16.5976,16.4407,16.5663,411700.0
2007-09-28 11:30:00,31.65,31.72,31.61,31.71,36600.0,16.561,16.5976,16.5401,16.5924,36600.0
2007-09-28 12:00:00,31.7,31.71,31.67,31.67,16300.0,16.5872,16.5924,16.5715,16.5715,16300.0
2007-09-28 12:30:00,31.67,31.78,31.66,31.73,161900.0,16.5715,16.629,16.5663,16.6029,161900.0
2007-09-28 13:00:00,31.72,31.77,31.7,31.77,32800.0,16.5976,16.6238,16.5872,16.6238,32800.0
2007-09-28 13:30:00,31.74,31.83,31.74,31.82,34000.0,16.6081,16.6552,16.6081,16.65,34000.0
2007-09-28 14:00:00,31.81,31.85,31.75,31.75,63100.0,16.6447,16.6657,16.6133,16.6133,63100.0
2007-09-28 14:30:00,31.75,31.76,31.69,31.71,59600.0,16.6133,16.6186,16.582,16.5924,59600.0
2007-09-28 15:00:00,31.71,31.73,31.64,31.71,50600.0,16.5924,16.6029,16.5558,16.5924,50600.0
2007-09-28 15:30:00,31.72,31.75,31.67,31.68,53700.0,16.5976,16.6133,16.5715,16.5767,53700.0
2007-10-01 09:30:00,31.68,31.8,31.65,31.79,43600.0,16.5767,16.6395,16.561,16.6343,43600.0
2007-10-01 10:00:00,31.77,32.02,31.76,31.93,44800.0,16.6238,16.7546,16.6186,16.7075,44800.0
2007-10-01 10:30:00,31.94,32.06,31.94,32.03,27700.0,16.7128,16.7756,16.7128,16.7599,27700.0
2007-10-01 11:00:00,32.05,32.09,31.96,31.96,27200.0,16.7703,16.7913,16.7232,16.7232,27200.0
2007-10-01 11:30:00,31.98,32.04,31.71,32.04,532100.0,16.7337,16.7651,16.5924,16.7651,532100.0
2007-10-01 12:00:00,32.04,32.05,32.02,32.05,18900.0,16.7651,16.7703,16.7546,16.7703,18900.0
2007-10-01 12:30:00,32.05,32.05,32.0,32.04,17800.0,16.7703,16.7703,16.7442,16.7651,17800.0
2007-10-01 13:00:00,32.04,32.05,32.03,32.05,24700.0,16.7651,16.7703,16.7599,16.7703,24700.0
2007-10-01 13:30:00,32.05,32.09,32.02,32.07,53400.0,16.7703,16.7913,16.7546,16.7808,53400.0
2007-10-01 14:00:00,32.07,32.13,32.07,32.08,30500.0,16.7808,16.8122,16.7808,16.786,30500.0
2007-10-01 14:30:00,32.11,32.13,32.09,32.13,24800.0,16.8017,16.8122,16.7913,16.8122,24800.0
2007-10-01 15:00:00,32.13,32.14,32.07,32.12,44900.0,16.8122,16.8174,16.7808,16.807,44900.0
2007-10-01 15:30:00,32.13,32.14,32.07,32.14,34500.0,16.8122,16.8174,16.7808,16.8174,34500.0
2007-10-02 09:30:00,31.92,31.95,31.84,31.9,211400.0,16.7023,16.718,16.6604,16.6918,211400.0
2007-10-02 10:00:00,31.9,31.91,31.66,31.67,95200.0,16.6918,16.6971,16.5663,16.5715,95200.0
2007-10-02 10:30:00,31.68,31.68,31.45,31.5,66600.0,16.5767,16.5767,16.4564,16.4825,66600.0
2007-10-02 11:00:00,31.51,31.53,31.39,31.42,33800.0,16.4878,16.4982,16.425,16.4407,33800.0
2007-10-02 11:30:00,31.42,31.51,31.42,31.49,36500.0,16.4407,16.4878,16.4407,16.4773,36500.0
2007-10-02 12:00:00,31.48,31.49,31.45,31.49,11900.0,16.4721,16.4773,16.4564,16.4773,11900.0
2007-10-02 12:30:00,31.47,31.5,31.46,31.5,8100.0,16.4668,16.4825,16.4616,16.4825,8100.0
2007-10-02 13:00:00,31.51,31.56,31.49,31.53,27800.0,16.4878,16.5139,16.4773,16.4982,27800.0
2007-10-02 13:30:00,31.53,31.57,31.52,31.57,21800.0,16.4982,16.5192,16.493,16.5192,21800.0
2007-10-02 14:00:00,31.57,31.63,31.56,31.63,28400.0,16.5192,16.5506,16.5139,16.5506,28400.0
2007-10-02 14:30:00,31.63,31.66,31.59,31.6,29300.0,16.5506,16.5663,16.5296,16.5349,29300.0
2007-10-02 15:00:00,31.61,31.62,31.58,31.58,33700.0,16.5401,16.5453,16.5244,16.5244,33700.0
2007-10-02 15:30:00,31.59,31.65,31.58,31.62,43700.0,16.5296,16.561,16.5244,16.5453,43700.0
2007-10-03 09:30:00,31.29,31.37,31.29,31.34,65200.0,16.3727,16.4145,16.3727,16.3988,65200.0
2007-10-03 10:00:00,31.36,31.41,31.34,31.39,28700.0,16.4093,16.4354,16.3988,16.425,28700.0
2007-10-03 10:30:00,31.39,31.39,31.24,31.28,28700.0,16.425,16.425,16.3465,16.3674,28700.0
2007-10-03 11:00:00,31.3,31.37,31.27,31.29,22000.0,16.3779,16.4145,16.3622,16.3727,22000.0
2007-10-03 11:30:00,31.27,31.35,31.27,31.33,10300.0,16.3622,16.404,16.3622,16.3936,10300.0
2007-10-03 12:00:00,31.3,31.33,31.27,31.27,6400.0,16.3779,16.3936,16.3622,16.3622,6400.0
2007-10-03 12:30:00,31.29,31.29,31.26,31.28,4700.0,16.3727,16.3727,16.357,16.3674,4700.0
2007-10-03 13:00:00,31.29,31.34,31.25,31.27,10800.0,16.3727,16.3988,16.3517,16.3622,10800.0
2007-10-03 13:30:00,31.27,31.28,31.22,31.24,16400.0,16.3622,16.3674,16.336,16.3465,16400.0
2007-10-03 14:00:00,31.23,31.25,31.21,31.22,12800.0,16.3413,16.3517,16.3308,16.336,12800.0
2007-10-03 14:30:00,31.22,31.26,31.21,31.26,14300.0,16.336,16.357,16.3308,16.357,14300.0
2007-10-03 15:00:00,31.25,31.3,31.24,31.25,27500.0,16.3517,16.3779,16.3465,16.3517,27500.0
2007-10-03 15:30:00,31.26,31.27,31.19,31.25,38800.0,16.357,16.3622,16.3203,16.3517,38800.0
2007-10-04 09:30:00,31.18,31.19,31.13,31.13,77900.0,16.3151,16.3203,16.2889,16.2889,77900.0
2007-10-04 10:00:00,31.13,31.25,31.11,31.25,49800.0,16.2889,16.3517,16.2785,16.3517,49800.0
2007-10-04 10:30:00,31.25,31.47,31.25,31.47,28600.0,16.3517,16.4668,16.3517,16.4668,28600.0
2007-10-04 11:00:00,31.46,31.48,31.37,31.37,11200.0,16.4616,16.4721,16.4145,16.4145,11200.0
2007-10-04 11:30:00,31.36,31.38,31.31,31.31,14100.0,16.4093,16.4197,16.3831,16.3831,14100.0
2007-10-04 12:00:00,31.33,31.39,31.31,31.37,6900.0,16.3936,16.425,16.3831,16.4145,6900.0
2007-10-04 12:30:00,31.36,31.38,31.35,31.36,5900.0,16.4093,16.4197,16.404,16.4093,5900.0
2007-10-04 13:00:00,31.36,31.36,31.31,31.33,6100.0,16.4093,16.4093,16.3831,16.3936,6100.0
2007-10-04 13:30:00,31.33,31.34,31.29,31.29,9800.0,16.3936,16.3988,16.3727,16.3727,9800.0
2007-10-04 14:00:00,31.29,31.31,31.26,31.28,25700.0,16.3727,16.3831,16.357,16.3674,25700.0
2007-10-04 14:30:00,31.28,31.29,31.24,31.25,31100.0,16.3674,16.3727,16.3465,16.3517,31100.0
2007-10-04 15:00:00,31.24,31.29,31.23,31.24,28900.0,16.3465,16.3727,16.3413,16.3465,28900.0
2007-10-04 15:30:00,31.24,31.3,31.24,31.29,56700.0,16.3465,16.3779,16.3465,16.3727,56700.0
2007-10-05 09:30:00,31.91,32.02,31.87,31.88,110900.0,16.6971,16.7546,16.6761,16.6814,110900.0
2007-10-05 10:00:00,31.85,31.98,31.77,31.77,74200.0,16.6657,16.7337,16.6238,16.6238,74200.0
2007-10-05 10:30:00,31.78,31.79,31.68,31.71,28100.0,16.629,16.6343,16.5767,16.5924,28100.0
2007-10-05 11:00:00,31.75,31.82,31.66,31.69,30600.0,16.6133,16.65,16.5663,16.582,30600.0
2007-10-05 11:30:00,31.72,31.81,31.7,31.79,15500.0,16.5976,16.6447,16.5872,16.6343,15500.0
2007-10-05 12:00:00,31.79,31.81,31.75,31.77,13900.0,16.6343,16.6447,16.6133,16.6238,13900.0
2007-10-05 12:30:00,31.77,31.8,31.75,31.78,5400.0,16.6238,16.6395,16.6133,16.629,5400.0
2007-10-05 13:00:00,31.79,31.81,31.77,31.78,17300.0,16.6343,16.6447,16.6238,16.629,17300.0
2007-10-05 13:30:00,31.8,31.86,31.76,31.82,29600.0,16.6395,16.6709,16.6186,16.65,29600.0
2007-10-05 14:00:00,31.83,31.85,31.79,31.85,30400.0,16.6552,16.6657,16.6343,16.6657,30400.0
2007-10-05 14:30:00,31.85,31.93,31.83,31.89,42200.0,16.6657,16.7075,16.6552,16.6866,42200.0
2007-10-05 15:00:00,31.87,31.88,31.83,31.85,24000.0,16.6761,16.6814,16.6552,16.6657,24000.0
2007-10-05 15:30:00,31.84,31.86,31.81,31.82,65600.0,16.6604,16.6709,16.6447,16.65,65600.0
2007-10-08 09:30:00,31.81,31.84,31.76,31.77,24000.0,16.6447,16.6604,16.6186,16.6238,24000.0
2007-10-08 10:00:00,31.77,31.78,31.73,31.76,17400.0,16.6238,16.629,16.6029,16.6186,17400.0
2007-10-08 10:30:00,31.77,31.78,31.62,31.64,18100.0,16.6238,16.629,16.5453,16.5558,18100.0
2007-10-08 11:00:00,31.65,31.65,31.53,31.56,16100.0,16.561,16.561,16.4982,16.5139,16100.0
2007-10-08 11:30:00,31.57,31.57,31.47,31.51,10900.0,16.5192,16.5192,16.4668,16.4878,10900.0
2007-10-08 12:00:00,31.51,31.54,31.5,31.54,13700.0,16.4878,16.5035,16.4825,16.5035,13700.0
2007-10-08 12:30:00,31.53,31.57,31.53,31.57,4600.0,16.4982,16.5192,16.4982,16.5192,4600.0
2007-10-08 13:00:00,31.57,31.58,31.55,31.57,12400.0,16.5192,16.5244,16.5087,16.5192,12400.0
2007-10-08 13:30:00,31.57,31.58,31.54,31.56,5500.0,16.5192,16.5244,16.5035,16.5139,5500.0
2007-10-08 14:00:00,31.55,31.58,31.55,31.58,19200.0,16.5087,16.5244,16.5087,16.5244,19200.0
2007-10-08 14:30:00,31.59,31.59,31.58,31.58,7900.0,16.5296,16.5296,16.5244,16.5244,7900.0
2007-10-08 15:00:00,31.58,31.59,31.55,31.55,22000.0,16.5244,16.5296,16.5087,16.5087,22000.0
2007-10-08 15:30:00,31.56,31.6,31.55,31.56,23200.0,16.5139,16.5349,16.5087,16.5139,23200.0
2007-10-09 09:30:00,31.81,31.84,31.74,31.75,58200.0,16.6447,16.6604,16.6081,16.6133,58200.0
2007-10-09 10:00:00,31.74,31.78,31.68,31.74,13800.0,16.6081,16.629,16.5767,16.6081,13800.0
2007-10-09 10:30:00,31.75,31.82,31.73,31.8,26100.0,16.6133,16.65,16.6029,16.6395,26100.0
2007-10-09 11:00:00,31.78,31.82,31.73,31.74,23500.0,16.629,16.65,16.6029,16.6081,23500.0
2007-10-09 11:30:00,31.76,31.76,31.67,31.71,23700.0,16.6186,16.6186,16.5715,16.5924,23700.0
2007-10-09 12:00:00,31.71,31.71,31.64,31.65,12800.0,16.5924,16.5924,16.5558,16.561,12800.0
2007-10-09 12:30:00,31.66,31.72,31.63,31.71,25800.0,16.5663,16.5976,16.5506,16.5924,25800.0
2007-10-09 13:00:00,31.72,31.72,31.67,31.67,7000.0,16.5976,16.5976,16.5715,16.5715,7000.0
2007-10-09 13:30:00,31.67,31.74,31.67,31.68,10200.0,16.5715,16.6081,16.5715,16.5767,10200.0
2007-10-09 14:00:00,31.68,31.73,31.66,31.73,18000.0,16.5767,16.6029,16.5663,16.6029,18000.0
2007-10-09 14:30:00,31.74,31.81,31.71,31.78,32000.0,16.6081,16.6447,16.5924,16.629,32000.0
2007-10-09 15:00:00,31.75,31.85,31.74,31.82,44100.0,16.6133,16.6657,16.6081,16.65,44100.0
2007-10-09 15:30:00,31.83,31.86,31.79,31.86,34000.0,16.6552,16.6709,16.6343,16.6709,34000.0
2007-10-10 09:30:00,32.19,32.24,32.14,32.17,59500.0,16.8436,16.8697,16.8174,16.8331,59500.0
2007-10-10 10:00:00,32.17,32.25,32.15,32.24,22600.0,16.8331,16.875,16.8226,16.8697,22600.0
2007-10-10 10:30:00,32.24,32.32,32.22,32.22,57900.0,16.8697,16.9116,16.8593,16.8593,57900.0
2007-10-10 11:00:00,32.22,32.5,32.21,32.45,53900.0,16.8593,17.0058,16.854,16.9796,53900.0
2007-10-10 11:30:00,32.45,32.45,32.24,32.31,32600.0,16.9796,16.9796,16.8697,16.9064,32600.0
2007-10-10 12:00:00,32.29,32.35,32.26,32.32,31900.0,16.8959,16.9273,16.8802,16.9116,31900.0
2007-10-10 12:30:00,32.34,32.34,32.3,32.32,21200.0,16.9221,16.9221,16.9011,16.9116,21200.0
2007-10-10 13:00:00,32.32,32.33,32.28,32.3,26400.0,16.9116,16.9168,16.8907,16.9011,26400.0
2007-10-10 13:30:00,32.3,32.34,32.28,32.31,46100.0,16.9011,16.9221,16.8907,16.9064,46100.0
2007-10-10 14:00:00,32.31,32.35,32.29,32.34,45200.0,16.9064,16.9273,16.8959,16.9221,45200.0
2007-10-10 14:30:00,32.33,32.41,32.33,32.39,23800.0,16.9168,16.9587,16.9168,16.9482,23800.0
2007-10-10 15:00:00,32.38,32.4,32.34,32.37,43500.0,16.943,16.9535,16.9221,16.9378,43500.0
2007-10-10 15:30:00,32.36,32.36,32.27,32.29,37900.0,16.9325,16.9325,16.8854,16.8959,37900.0
2007-10-11 09:30:00,33.02,33.1,32.98,33.04,107100.0,17.2779,17.3197,17.257,17.2883,107100.0
2007-10-11 10:00:00,33.04,33.1,33.01,33.06,29900.0,17.2883,17.3197,17.2726,17.2988,29900.0
2007-10-11 10:30:00,33.07,33.08,32.95,32.97,27900.0,17.304,17.3093,17.2413,17.2517,27900.0
2007-10-11 11:00:00,32.98,33.03,32.9,32.92,27300.0,17.257,17.2831,17.2151,17.2256,27300.0
2007-10-11 11:30:00,32.92,33.01,32.91,32.95,25100.0,17.2256,17.2726,17.2203,17.2413,25100.0
2007-10-11 12:00:00,32.96,32.98,32.9,32.93,21300.0,17.2465,17.257,17.2151,17.2308,21300.0
2007-10-11 12:30:00,32.94,32.95,32.91,32.93,139100.0,17.236,17.2413,17.2203,17.2308,139100.0
2007-10-11 13:00:00,32.92,33.0,32.9,32.94,23200.0,17.2256,17.2674,17.2151,17.236,23200.0
2007-10-11 13:30:00,32.95,32.96,32.87,32.89,55700.0,17.2413,17.2465,17.1994,17.2099,55700.0
2007-10-11 14:00:00,32.89,32.89,32.76,32.78,48900.0,17.2099,17.2099,17.1418,17.1523,48900.0
2007-10-11 14:30:00,32.77,32.89,32.74,32.75,58700.0,17.1471,17.2099,17.1314,17.1366,58700.0
2007-10-11 15:00:00,32.78,32.85,32.69,32.76,91100.0,17.1523,17.1889,17.1052,17.1418,91100.0
2007-10-11 15:30:00,32.76,32.83,32.7,32.78,76900.0,17.1418,17.1785,17.1104,17.1523,76900.0
2007-10-12 09:30:00,32.6,32.69,32.58,32.67,69500.0,17.0581,17.1052,17.0476,17.0947,69500.0
2007-10-12 10:00:00,32.68,32.74,32.65,32.67,65800.0,17.1,17.1314,17.0843,17.0947,65800.0
2007-10-12 10:30:00,32.66,32.66,32.62,32.66,19300.0,17.0895,17.0895,17.0686,17.0895,19300.0
2007-10-12 11:00:00,32.67,32.72,32.65,32.67,36600.0,17.0947,17.1209,17.0843,17.0947,36600.0
2007-10-12 11:30:00,32.67,32.69,32.64,32.69,9100.0,17.0947,17.1052,17.079,17.1052,9100.0
2007-10-12 12:00:00,32.68,32.76,32.66,32.73,10600.0,17.1,17.1418,17.0895,17.1261,10600.0
2007-10-12 12:30:00,32.73,32.75,32.67,32.69,52000.0,17.1261,17.1366,17.0947,17.1052,52000.0
2007-10-12 13:00:00,32.71,32.72,32.65,32.68,24300.0,17.1157,17.1209,17.0843,17.1,24300.0
2007-10-12 13:30:00,32.67,32.71,32.67,32.68,11900.0,17.0947,17.1157,17.0947,17.1,11900.0
2007-10-12 14:00:00,32.67,32.72,32.66,32.66,10600.0,17.0947,17.1209,17.0895,17.0895,10600.0
2007-10-12 14:30:00,32.67,32.71,32.66,32.71,22800.0,17.0947,17.1157,17.0895,17.1157,22800.0
2007-10-12 15:00:00,32.71,32.71,32.64,32.67,37300.0,17.1157,17.1157,17.079,17.0947,37300.0
2007-10-12 15:30:00,32.67,32.73,32.66,32.68,30400.0,17.0947,17.1261,17.0895,17.1,30400.0
2007-10-15 09:30:00,32.55,32.6,32.41,32.44,63700.0,17.032,17.0581,16.9587,16.9744,63700.0
2007-10-15 10:00:00,32.44,32.47,32.36,32.38,39300.0,16.9744,16.9901,16.9325,16.943,39300.0
2007-10-15 10:30:00,32.41,32.46,32.39,32.4,8700.0,16.9587,16.9849,16.9482,16.9535,8700.0
2007-10-15 11:00:00,32.4,32.4,32.17,32.31,46600.0,16.9535,16.9535,16.8331,16.9064,46600.0
2007-10-15 11:30:00,32.33,32.35,32.19,32.26,28300.0,16.9168,16.9273,16.8436,16.8802,28300.0
2007-10-15 12:00:00,32.24,32.28,32.21,32.27,34500.0,16.8697,16.8907,16.854,16.8854,34500.0
2007-10-15 12:30:00,32.26,32.28,32.23,32.26,37000.0,16.8802,16.8907,16.8645,16.8802,37000.0
2007-10-15 13:00:00,32.27,32.29,32.2,32.29,34600.0,16.8854,16.8959,16.8488,16.8959,34600.0
2007-10-15 13:30:00,32.28,32.29,32.19,32.24,32300.0,16.8907,16.8959,16.8436,16.8697,32300.0
2007-10-15 14:00:00,32.24,32.26,32.2,32.23,41000.0,16.8697,16.8802,16.8488,16.8645,41000.0
2007-10-15 14:30:00,32.22,32.23,32.19,32.2,22900.0,16.8593,16.8645,16.8436,16.8488,22900.0
2007-10-15 15:00:00,32.19,32.25,32.15,32.17,35100.0,16.8436,16.875,16.8226,16.8331,35100.0
2007-10-15 15:30:00,32.17,32.25,32.17,32.24,34800.0,16.8331,16.875,16.8331,16.8697,34800.0
2007-10-16 09:30:00,32.01,32.06,31.97,32.06,124100.0,16.7494,16.7756,16.7285,16.7756,124100.0
2007-10-16 10:00:00,32.07,32.13,31.97,31.99,31100.0,16.7808,16.8122,16.7285,16.7389,31100.0
2007-10-16 10:30:00,31.99,32.09,31.99,32.09,59900.0,16.7389,16.7913,16.7389,16.7913,59900.0
2007-10-16 11:00:00,32.08,32.16,32.08,32.13,27800.0,16.786,16.8279,16.786,16.8122,27800.0
2007-10-16 11:30:00,32.15,32.24,32.09,32.09,70900.0,16.8226,16.8697,16.7913,16.7913,70900.0
2007-10-16 12:00:00,32.08,32.12,32.07,32.09,5600.0,16.786,16.807,16.7808,16.7913,5600.0
2007-10-16 12:30:00,32.09,32.15,32.07,32.15,7000.0,16.7913,16.8226,16.7808,16.8226,7000.0
2007-10-16 13:00:00,32.11,32.15,32.04,32.12,18700.0,16.8017,16.8226,16.7651,16.807,18700.0
2007-10-16 13:30:00,32.11,32.13,32.06,32.1,26800.0,16.8017,16.8122,16.7756,16.7965,26800.0
2007-10-16 14:00:00,32.09,32.13,32.07,32.1,25600.0,16.7913,16.8122,16.7808,16.7965,25600.0
2007-10-16 14:30:00,32.09,32.12,32.07,32.09,24900.0,16.7913,16.807,16.7808,16.7913,24900.0
2007-10-16 15:00:00,32.09,32.1,32.06,32.09,26900.0,16.7913,16.7965,16.7756,16.7913,26900.0
2007-10-16 15:30:00,32.07,32.11,32.04,32.06,27100.0,16.7808,16.8017,16.7651,16.7756,27100.0
2007-10-17 09:30:00,32.9,32.95,32.7,32.75,103500.0,17.2151,17.2413,17.1104,17.1366,103500.0
2007-10-17 10:00:00,32.75,32.75,32.65,32.71,41700.0,17.1366,17.1366,17.0843,17.1157,41700.0
2007-10-17 10:30:00,32.69,32.74,32.61,32.66,94000.0,17.1052,17.1314,17.0633,17.0895,94000.0
2007-10-17 11:00:00,32.66,32.81,32.6,32.78,46300.0,17.0895,17.168,17.0581,17.1523,46300.0
2007-10-17 11:30:00,32.77,32.88,32.75,32.84,22200.0,17.1471,17.2046,17.1366,17.1837,22200.0
2007-10-17 12:00:00,32.83,32.86,32.66,32.66,6500.0,17.1785,17.1942,17.0895,17.0895,6500.0
2007-10-17 12:30:00,32.67,32.75,32.66,32.72,11900.0,17.0947,17.1366,17.0895,17.1209,11900.0
2007-10-17 13:00:00,32.72,32.75,32.69,32.72,10400.0,17.1209,17.1366,17.1052,17.1209,10400.0
2007-10-17 13:30:00,32.72,32.76,32.63,32.69,31400.0,17.1209,17.1418,17.0738,17.1052,31400.0
2007-10-17 14:00:00,32.67,32.73,32.64,32.66,65200.0,17.0947,17.1261,17.079,17.0895,65200.0
2007-10-17 14:30:00,32.67,32.69,32.62,32.64,57100.0,17.0947,17.1052,17.0686,17.079,57100.0
2007-10-17 15:00:00,32.65,32.74,32.63,32.69,31100.0,17.0843,17.1314,17.0738,17.1052,31100.0
2007-10-17 15:30:00,32.7,32.79,32.63,32.77,32600.0,17.1104,17.1575,17.0738,17.1471,32600.0
2007-10-18 09:30:00,33.24,33.3,33.17,33.2,86800.0,17.393,17.4244,17.3564,17.3721,86800.0
2007-10-18 10:00:00,33.2,33.29,33.2,33.26,26700.0,17.3721,17.4192,17.3721,17.4035,26700.0
2007-10-18 10:30:00,33.28,33.28,33.18,33.18,31000.0,17.4139,17.4139,17.3616,17.3616,31000.0
2007-10-18 11:00:00,33.18,33.25,33.16,33.18,20200.0,17.3616,17.3982,17.3511,17.3616,20200.0
2007-10-18 11:30:00,33.2,33.24,33.16,33.24,10000.0,17.3721,17.393,17.3511,17.393,10000.0
2007-10-18 12:00:00,33.22,33.22,33.17,33.2,12300.0,17.3825,17.3825,17.3564,17.3721,12300.0
2007-10-18 12:30:00,33.19,33.21,33.15,33.17,5700.0,17.3668,17.3773,17.3459,17.3564,5700.0
2007-10-18 13:00:00,33.17,33.2,33.16,33.2,3900.0,17.3564,17.3721,17.3511,17.3721,3900.0
2007-10-18 13:30:00,33.21,33.31,33.2,33.29,12300.0,17.3773,17.4296,17.3721,17.4192,12300.0
2007-10-18 14:00:00,33.25,33.33,33.24,33.24,24200.0,17.3982,17.4401,17.393,17.393,24200.0
2007-10-18 14:30:00,33.23,33.25,33.2,33.22,33200.0,17.3878,17.3982,17.3721,17.3825,33200.0
2007-10-18 15:00:00,33.24,33.29,33.19,33.26,49800.0,17.393,17.4192,17.3668,17.4035,49800.0
2007-10-18 15:30:00,33.25,33.28,33.21,33.28,26100.0,17.3982,17.4139,17.3773,17.4139,26100.0
2007-10-19 09:30:00,33.06,33.17,33.02,33.06,131400.0,17.2988,17.3564,17.2779,17.2988,131400.0
2007-10-19 10:00:00,33.06,33.1,32.94,33.0,65900.0,17.2988,17.3197,17.236,17.2674,65900.0
2007-10-19 10:30:00,32.99,33.06,32.97,32.98,33500.0,17.2622,17.2988,17.2517,17.257,33500.0
2007-10-19 11:00:00,32.99,33.23,32.98,33.23,37300.0,17.2622,17.3878,17.257,17.3878,37300.0
2007-10-19 11:30:00,33.25,33.25,33.1,33.24,45000.0,17.3982,17.3982,17.3197,17.393,45000.0
2007-10-19 12:00:00,33.24,33.24,33.14,33.18,18800.0,17.393,17.393,17.3407,17.3616,18800.0
2007-10-19 12:30:00,33.15,33.2,33.14,33.14,8100.0,17.3459,17.3721,17.3407,17.3407,8100.0
2007-10-19 13:00:00,33.14,33.16,33.1,33.13,14800.0,17.3407,17.3511,17.3197,17.3354,14800.0
2007-10-19 13:30:00,33.12,33.19,33.12,33.14,7800.0,17.3302,17.3668,17.3302,17.3407,7800.0
2007-10-19 14:00:00,33.12,33.17,33.11,33.14,25200.0,17.3302,17.3564,17.325,17.3407,25200.0
2007-10-19 14:30:00,33.13,33.18,33.09,33.1,23400.0,17.3354,17.3616,17.3145,17.3197,23400.0
2007-10-19 15:00:00,33.1,33.11,32.97,32.98,41600.0,17.3197,17.325,17.2517,17.257,41600.0
2007-10-19 15:30:00,32.97,33.02,32.9,32.91,56700.0,17.2517,17.2779,17.2151,17.2203,56700.0
2007-10-22 09:30:00,32.7,32.9,32.68,32.84,33800.0,17.1104,17.2151,17.1,17.1837,33800.0
2007-10-22 10:00:00,32.84,32.9,32.76,32.76,19800.0,17.1837,17.2151,17.1418,17.1418,19800.0
2007-10-22 10:30:00,32.78,32.78,32.58,32.63,17100.0,17.1523,17.1523,17.0476,17.0738,17100.0
2007-10-22 11:00:00,32.62,32.72,32.54,32.72,53100.0,17.0686,17.1209,17.0267,17.1209,53100.0
2007-10-22 11:30:00,32.72,32.72,32.58,32.62,33200.0,17.1209,17.1209,17.0476,17.0686,33200.0
2007-10-22 12:00:00,32.62,32.62,32.58,32.58,16500.0,17.0686,17.0686,17.0476,17.0476,16500.0
2007-10-22 12:30:00,32.58,32.73,32.56,32.71,9100.0,17.0476,17.1261,17.0372,17.1157,9100.0
2007-10-22 13:00:00,32.72,32.79,32.71,32.78,11600.0,17.1209,17.1575,17.1157,17.1523,11600.0
2007-10-22 13:30:00,32.79,32.81,32.76,32.78,12200.0,17.1575,17.168,17.1418,17.1523,12200.0
2007-10-22 14:00:00,32.78,32.84,32.76,32.78,26800.0,17.1523,17.1837,17.1418,17.1523,26800.0
2007-10-22 14:30:00,32.78,32.8,32.67,32.67,15800.0,17.1523,17.1628,17.0947,17.0947,15800.0
2007-10-22 15:00:00,32.67,32.76,32.64,32.75,54300.0,17.0947,17.1418,17.079,17.1366,54300.0
2007-10-22 15:30:00,32.76,32.87,32.75,32.86,31300.0,17.1418,17.1994,17.1366,17.1942,31300.0
2007-10-23 09:30:00,33.26,33.3,33.22,33.26,20200.0,17.4035,17.4244,17.3825,17.4035,20200.0
2007-10-23 10:00:00,33.27,33.35,33.25,33.26,58100.0,17.4087,17.4506,17.3982,17.4035,58100.0
2007-10-23 10:30:00,33.23,33.28,33.08,33.08,43000.0,17.3878,17.4139,17.3093,17.3093,43000.0
2007-10-23 11:00:00,33.12,33.21,33.1,33.19,25900.0,17.3302,17.3773,17.3197,17.3668,25900.0
2007-10-23 11:30:00,33.2,33.24,33.16,33.17,41600.0,17.3721,17.393,17.3511,17.3564,41600.0
2007-10-23 12:00:00,33.18,33.19,33.14,33.14,9000.0,17.3616,17.3668,17.3407,17.3407,9000.0
2007-10-23 12:30:00,33.17,33.19,33.14,33.16,13800.0,17.3564,17.3668,17.3407,17.3511,13800.0
2007-10-23 13:00:00,33.16,33.22,33.13,33.19,6900.0,17.3511,17.3825,17.3354,17.3668,6900.0
2007-10-23 13:30:00,33.21,33.22,33.17,33.19,24600.0,17.3773,17.3825,17.3564,17.3668,24600.0
2007-10-23 14:00:00,33.2,33.28,33.18,33.26,48600.0,17.3721,17.4139,17.3616,17.4035,48600.0
2007-10-23 14:30:00,33.23,33.28,33.22,33.23,18000.0,17.3878,17.4139,17.3825,17.3878,18000.0
2007-10-23 15:00:00,33.24,33.25,33.19,33.25,35500.0,17.393,17.3982,17.3668,17.3982,35500.0
2007-10-23 15:30:00,33.25,33.29,33.22,33.26,74500.0,17.3982,17.4192,17.3825,17.4035,74500.0
2007-10-24 09:30:00,33.27,33.35,33.25,33.32,153300.0,17.4087,17.4506,17.3982,17.4349,153300.0
2007-10-24 10:00:00,33.32,33.33,33.18,33.27,146100.0,17.4349,17.4401,17.3616,17.4087,146100.0
2007-10-24 10:30:00,33.27,33.28,33.08,33.1,43100.0,17.4087,17.4139,17.3093,17.3197,43100.0
2007-10-24 11:00:00,33.11,33.13,32.93,33.05,32500.0,17.325,17.3354,17.2308,17.2936,32500.0
2007-10-24 11:30:00,33.05,33.09,32.95,33.03,16800.0,17.2936,17.3145,17.2413,17.2831,16800.0
2007-10-24 12:00:00,33.02,33.12,32.98,33.04,34600.0,17.2779,17.3302,17.257,17.2883,34600.0
2007-10-24 12:30:00,33.05,33.11,32.97,33.0,20200.0,17.2936,17.325,17.2517,17.2674,20200.0
2007-10-24 13:00:00,33.02,33.07,32.96,33.01,22000.0,17.2779,17.304,17.2465,17.2726,22000.0
2007-10-24 13:30:00,33.0,33.02,32.92,32.95,10400.0,17.2674,17.2779,17.2256,17.2413,10400.0
2007-10-24 14:00:00,32.95,33.04,32.87,33.01,52600.0,17.2413,17.2883,17.1994,17.2726,52600.0
2007-10-24 14:30:00,33.02,33.13,32.98,33.12,37600.0,17.2779,17.3354,17.257,17.3302,37600.0
2007-10-24 15:00:00,33.12,33.23,33.08,33.23,55600.0,17.3302,17.3878,17.3093,17.3878,55600.0
2007-10-24 15:30:00,33.23,33.25,33.14,33.23,59200.0,17.3878,17.3982,17.3407,17.3878,59200.0
2007-10-25 09:30:00,33.56,33.63,33.47,33.49,121200.0,17.5604,17.5971,17.5133,17.5238,121200.0
2007-10-25 10:00:00,33.51,33.54,33.43,33.48,38300.0,17.5343,17.55,17.4924,17.5186,38300.0
2007-10-25 10:30:00,33.5,33.51,33.44,33.49,10900.0,17.529,17.5343,17.4976,17.5238,10900.0
2007-10-25 11:00:00,33.52,33.55,33.43,33.48,25500.0,17.5395,17.5552,17.4924,17.5186,25500.0
2007-10-25 11:30:00,33.46,33.53,33.42,33.42,16200.0,17.5081,17.5447,17.4872,17.4872,16200.0
2007-10-25 12:00:00,33.45,33.53,33.37,33.5,35900.0,17.5029,17.5447,17.461,17.529,35900.0
2007-10-25 12:30:00,33.49,33.49,33.42,33.45,20800.0,17.5238,17.5238,17.4872,17.5029,20800.0
2007-10-25 13:00:00,33.45,33.45,33.39,33.45,27000.0,17.5029,17.5029,17.4715,17.5029,27000.0
2007-10-25 13:30:00,33.44,33.49,33.43,33.49,26800.0,17.4976,17.5238,17.4924,17.5238,26800.0
2007-10-25 14:00:00,33.48,33.55,33.44,33.53,29700.0,17.5186,17.5552,17.4976,17.5447,29700.0
2007-10-25 14:30:00,33.53,33.61,33.45,33.6,42200.0,17.5447,17.5866,17.5029,17.5814,42200.0
2007-10-25 15:00:00,33.61,33.62,33.5,33.51,65100.0,17.5866,17.5918,17.529,17.5343,65100.0
2007-10-25 15:30:00,33.51,33.64,33.49,33.63,39900.0,17.5343,17.6023,17.5238,17.5971,39900.0
2007-10-26 09:30:00,33.7,33.71,33.62,33.62,62700.0,17.6337,17.6389,17.5918,17.5918,62700.0
2007-10-26 10:00:00,33.63,33.71,33.6,33.69,53600.0,17.5971,17.6389,17.5814,17.6285,53600.0
2007-10-26 10:30:00,33.69,33.74,33.64,33.74,13700.0,17.6285,17.6546,17.6023,17.6546,13700.0
2007-10-26 11:00:00,33.75,33.79,33.69,33.7,17100.0,17.6599,17.6808,17.6285,17.6337,17100.0
2007-10-26 11:30:00,33.7,33.73,33.63,33.66,50600.0,17.6337,17.6494,17.5971,17.6128,50600.0
2007-10-26 12:00:00,33.66,33.74,33.62,33.72,12500.0,17.6128,17.6546,17.5918,17.6442,12500.0
2007-10-26 12:30:00,33.74,33.75,33.71,33.73,5600.0,17.6546,17.6599,17.6389,17.6494,5600.0
2007-10-26 13:00:00,33.73,33.77,33.72,33.76,9300.0,17.6494,17.6703,17.6442,17.6651,9300.0
2007-10-26 13:30:00,33.74,33.8,33.73,33.78,11900.0,17.6546,17.686,17.6494,17.6756,11900.0
2007-10-26 14:00:00,33.8,33.85,33.79,33.8,19800.0,17.686,17.7122,17.6808,17.686,19800.0
2007-10-26 14:30:00,33.79,33.82,33.74,33.79,18800.0,17.6808,17.6965,17.6546,17.6808,18800.0
2007-10-26 15:00:00,33.78,33.8,33.75,33.79,18400.0,17.6756,17.686,17.6599,17.6808,18400.0
2007-10-26 15:30:00,33.79,33.86,33.79,33.81,36400.0,17.6808,17.7174,17.6808,17.6913,36400.0
2007-10-29 09:30:00,34.19,34.28,34.07,34.25,173300.0,17.8901,17.9372,17.8273,17.9215,173300.0
2007-10-29 10:00:00,34.23,34.24,34.15,34.21,53100.0,17.911,17.9163,17.8692,17.9006,53100.0
2007-10-29 10:30:00,34.22,34.24,34.16,34.21,35100.0,17.9058,17.9163,17.8744,17.9006,35100.0
2007-10-29 11:00:00,34.21,34.37,34.21,34.35,45900.0,17.9006,17.9843,17.9006,17.9738,45900.0
2007-10-29 11:30:00,34.36,34.37,34.22,34.24,21700.0,17.979,17.9843,17.9058,17.9163,21700.0
2007-10-29 12:00:00,34.23,34.29,34.22,34.26,16100.0,17.911,17.9424,17.9058,17.9267,16100.0
2007-10-29 12:30:00,34.27,34.3,34.22,34.28,5400.0,17.932,17.9476,17.9058,17.9372,5400.0
2007-10-29 13:00:00,34.26,34.34,34.25,34.34,9600.0,17.9267,17.9686,17.9215,17.9686,9600.0
2007-10-29 13:30:00,34.34,34.36,34.3,34.33,9800.0,17.9686,17.979,17.9476,17.9633,9800.0
2007-10-29 14:00:00,34.33,34.38,34.33,34.36,17400.0,17.9633,17.9895,17.9633,17.979,17400.0
2007-10-29 14:30:00,34.36,34.37,34.29,34.33,32700.0,17.979,17.9843,17.9424,17.9633,32700.0
2007-10-29 15:00:00,34.32,34.37,34.3,34.36,27200.0,17.9581,17.9843,17.9476,17.979,27200.0
2007-10-29 15:30:00,34.37,34.37,34.31,34.34,44700.0,17.9843,17.9843,17.9529,17.9686,44700.0
2007-10-30 09:30:00,34.3,34.3,34.2,34.27,64200.0,17.9476,17.9476,17.8953,17.932,64200.0
2007-10-30 10:00:00,34.27,34.33,34.24,34.29,60900.0,17.932,17.9633,17.9163,17.9424,60900.0
2007-10-30 10:30:00,34.3,34.31,34.18,34.2,40000.0,17.9476,17.9529,17.8849,17.8953,40000.0
2007-10-30 11:00:00,34.18,34.21,34.15,34.16,14400.0,17.8849,17.9006,17.8692,17.8744,14400.0
2007-10-30 11:30:00,34.16,34.2,34.09,34.12,20000.0,17.8744,17.8953,17.8378,17.8535,20000.0
2007-10-30 12:00:00,34.11,34.13,34.05,34.05,35600.0,17.8482,17.8587,17.8168,17.8168,35600.0
2007-10-30 12:30:00,34.06,34.09,34.03,34.06,9800.0,17.8221,17.8378,17.8064,17.8221,9800.0
2007-10-30 13:00:00,34.07,34.12,34.05,34.08,18700.0,17.8273,17.8535,17.8168,17.8325,18700.0
2007-10-30 13:30:00,34.1,34.15,34.08,34.12,17200.0,17.843,17.8692,17.8325,17.8535,17200.0
2007-10-30 14:00:00,34.13,34.2,34.09,34.1,21700.0,17.8587,17.8953,17.8378,17.843,21700.0
2007-10-30 14:30:00,34.13,34.17,34.09,34.16,17200.0,17.8587,17.8796,17.8378,17.8744,17200.0
2007-10-30 15:00:00,34.15,34.19,34.13,34.13,24900.0,17.8692,17.8901,17.8587,17.8587,24900.0
2007-10-30 15:30:00,34.14,34.15,34.07,34.1,30500.0,17.8639,17.8692,17.8273,17.843,30500.0
2007-10-31 09:30:00,33.37,33.39,33.12,33.16,85000.0,17.461,17.4715,17.3302,17.3511,85000.0
2007-10-31 10:00:00,33.17,33.2,33.09,33.2,38300.0,17.3564,17.3721,17.3145,17.3721,38300.0
2007-10-31 10:30:00,33.2,33.33,33.19,33.26,51900.0,17.3721,17.4401,17.3668,17.4035,51900.0
2007-10-31 11:00:00,33.26,33.37,33.24,33.36,54300.0,17.4035,17.461,17.393,17.4558,54300.0
2007-10-31 11:30:00,33.36,33.58,33.34,33.57,45700.0,17.4558,17.5709,17.4453,17.5657,45700.0
2007-10-31 12:00:00,33.57,33.68,33.53,33.64,108600.0,17.5657,17.6232,17.5447,17.6023,108600.0
2007-10-31 12:30:00,33.66,33.7,33.6,33.6,13200.0,17.6128,17.6337,17.5814,17.5814,13200.0
2007-10-31 13:00:00,33.6,33.76,33.59,33.68,60600.0,17.5814,17.6651,17.5761,17.6232,60600.0
2007-10-31 13:30:00,33.67,33.78,33.67,33.72,44300.0,17.618,17.6756,17.618,17.6442,44300.0
2007-10-31 14:00:00,33.69,33.75,33.47,33.61,72200.0,17.6285,17.6599,17.5133,17.5866,72200.0
2007-10-31 14:30:00,33.61,33.83,33.56,33.77,112900.0,17.5866,17.7017,17.5604,17.6703,112900.0
2007-10-31 15:00:00,33.78,33.79,33.63,33.71,48300.0,17.6756,17.6808,17.5971,17.6389,48300.0
2007-10-31 15:30:00,33.71,33.84,33.69,33.81,75600.0,17.6389,17.707,17.6285,17.6913,75600.0
2007-11-01 09:30:00,34.89,34.93,34.66,34.79,180600.0,18.2564,18.2773,18.136,18.204,180600.0
2007-11-01 10:00:00,34.8,34.99,34.71,34.91,203100.0,18.2093,18.3087,18.1622,18.2668,203100.0
2007-11-01 10:30:00,34.92,35.3,34.89,35.3,137300.0,18.2721,18.4709,18.2564,18.4709,137300.0
2007-11-01 11:00:00,35.32,35.42,35.24,35.31,98000.0,18.4814,18.5337,18.4395,18.4761,98000.0
2007-11-01 11:30:00,35.32,35.32,35.16,35.26,45300.0,18.4814,18.4814,18.3976,18.45,45300.0
2007-11-01 12:00:00,35.26,35.46,35.26,35.43,107900.0,18.45,18.5546,18.45,18.5389,107900.0
2007-11-01 12:30:00,35.45,35.45,35.19,35.32,40100.0,18.5494,18.5494,18.4133,18.4814,40100.0
2007-11-01 13:00:00,35.32,35.36,35.27,35.28,85700.0,18.4814,18.5023,18.4552,18.4604,85700.0
2007-11-01 13:30:00,35.26,35.28,35.18,35.21,84800.0,18.45,18.4604,18.4081,18.4238,84800.0
2007-11-01 14:00:00,35.22,35.28,35.21,35.26,76800.0,18.429,18.4604,18.4238,18.45,76800.0
2007-11-01 14:30:00,35.27,35.31,35.22,35.23,56400.0,18.4552,18.4761,18.429,18.4343,56400.0
2007-11-01 15:00:00,35.22,35.26,35.12,35.13,53000.0,18.429,18.45,18.3767,18.3819,53000.0
2007-11-01 15:30:00,35.12,35.17,35.03,35.04,106100.0,18.3767,18.4029,18.3296,18.3349,106100.0
2007-11-02 09:30:00,36.02,36.03,35.84,35.88,196100.0,18.8476,18.8529,18.7535,18.7744,196100.0
2007-11-02 10:00:00,35.89,36.01,35.82,35.99,55100.0,18.7796,18.8424,18.743,18.8319,55100.0
2007-11-02 10:30:00,36.0,36.02,35.86,35.95,55300.0,18.8372,18.8476,18.7639,18.811,55300.0
2007-11-02 11:00:00,35.94,36.0,35.87,35.91,53900.0,18.8058,18.8372,18.7692,18.7901,53900.0
2007-11-02 11:30:00,35.93,36.01,35.87,35.9,49900.0,18.8006,18.8424,18.7692,18.7849,49900.0
2007-11-02 12:00:00,35.89,36.04,35.86,35.96,46200.0,18.7796,18.8581,18.7639,18.8163,46200.0
2007-11-02 12:30:00,35.96,36.11,35.93,36.1,52600.0,18.8163,18.8947,18.8006,18.8895,52600.0
2007-11-02 13:00:00,36.08,36.13,36.04,36.07,31700.0,18.879,18.9052,18.8581,18.8738,31700.0
2007-11-02 13:30:00,36.1,36.15,36.07,36.11,24100.0,18.8895,18.9157,18.8738,18.8947,24100.0
2007-11-02 14:00:00,36.11,36.12,35.98,36.06,60600.0,18.8947,18.9,18.8267,18.8686,60600.0
2007-11-02 14:30:00,36.03,36.03,35.95,35.99,43400.0,18.8529,18.8529,18.811,18.8319,43400.0
2007-11-02 15:00:00,35.99,36.1,35.91,36.09,53800.0,18.8319,18.8895,18.7901,18.8843,53800.0
2007-11-02 15:30:00,36.09,36.17,36.04,36.13,39500.0,18.8843,18.9261,18.8581,18.9052,39500.0
2007-11-05 09:30:00,36.26,36.52,36.26,36.43,89500.0,18.9732,19.1093,18.9732,19.0622,89500.0
2007-11-05 10:00:00,36.45,36.5,36.27,36.29,55000.0,19.0726,19.0988,18.9785,18.9889,55000.0
2007-11-05 10:30:00,36.28,36.32,36.03,36.06,50800.0,18.9837,19.0046,18.8529,18.8686,50800.0
2007-11-05 11:00:00,36.04,36.1,35.97,36.04,34700.0,18.8581,18.8895,18.8215,18.8581,34700.0
2007-11-05 11:30:00,36.02,36.11,36.0,36.06,40500.0,18.8476,18.8947,18.8372,18.8686,40500.0
2007-11-05 12:00:00,36.06,36.07,35.99,36.06,42700.0,18.8686,18.8738,18.8319,18.8686,42700.0
2007-11-05 12:30:00,36.03,36.08,36.02,36.06,32300.0,18.8529,18.879,18.8476,18.8686,32300.0
2007-11-05 13:00:00,36.07,36.08,36.0,36.03,17200.0,18.8738,18.879,18.8372,18.8529,17200.0
2007-11-05 13:30:00,36.02,36.07,35.98,36.03,21200.0,18.8476,18.8738,18.8267,18.8529,21200.0
2007-11-05 14:00:00,36.04,36.08,35.99,36.03,26400.0,18.8581,18.879,18.8319,18.8529,26400.0
2007-11-05 14:30:00,36.01,36.1,35.98,36.02,30100.0,18.8424,18.8895,18.8267,18.8476,30100.0
2007-11-05 15:00:00,36.03,36.22,36.03,36.21,58700.0,18.8529,18.9523,18.8529,18.9471,58700.0
2007-11-05 15:30:00,36.19,36.22,36.11,36.13,48900.0,18.9366,18.9523,18.8947,18.9052,48900.0
2007-11-06 09:30:00,35.81,35.85,35.73,35.81,79000.0,18.7378,18.7587,18.6959,18.7378,79000.0
2007-11-06 10:00:00,35.81,36.01,35.8,35.98,47900.0,18.7378,18.8424,18.7325,18.8267,47900.0
2007-11-06 10:30:00,35.97,36.03,35.86,35.95,63700.0,18.8215,18.8529,18.7639,18.811,63700.0
2007-11-06 11:00:00,35.96,35.96,35.85,35.93,52100.0,18.8163,18.8163,18.7587,18.8006,52100.0
2007-11-06 11:30:00,35.92,35.97,35.82,35.89,29400.0,18.7953,18.8215,18.743,18.7796,29400.0
2007-11-06 12:00:00,35.87,35.93,35.79,35.84,11600.0,18.7692,18.8006,18.7273,18.7535,11600.0
2007-11-06 12:30:00,35.87,35.87,35.8,35.84,10200.0,18.7692,18.7692,18.7325,18.7535,10200.0
2007-11-06 13:00:00,35.84,35.97,35.82,35.92,25000.0,18.7535,18.8215,18.743,18.7953,25000.0
2007-11-06 13:30:00,35.9,36.0,35.85,35.97,39000.0,18.7849,18.8372,18.7587,18.8215,39000.0
2007-11-06 14:00:00,36.0,36.0,35.91,35.95,37800.0,18.8372,18.8372,18.7901,18.811,37800.0
2007-11-06 14:30:00,35.94,36.04,35.91,36.01,44300.0,18.8058,18.8581,18.7901,18.8424,44300.0
2007-11-06 15:00:00,36.0,36.08,35.98,35.99,22500.0,18.8372,18.879,18.8267,18.8319,22500.0
2007-11-06 15:30:00,36.01,36.08,35.95,36.02,51000.0,18.8424,18.879,18.811,18.8476,51000.0
2007-11-07 09:30:00,35.59,35.71,35.59,35.68,73700.0,18.8085,18.8719,18.8085,18.8561,73700.0
2007-11-07 10:00:00,35.67,35.71,35.54,35.54,28500.0,18.8508,18.8719,18.7821,18.7821,28500.0
2007-11-07 10:30:00,35.54,35.56,35.45,35.47,53100.0,18.7821,18.7926,18.7345,18.7451,53100.0
2007-11-07 11:00:00,35.47,35.55,35.46,35.54,8200.0,18.7451,18.7874,18.7398,18.7821,8200.0
2007-11-07 11:30:00,35.51,35.57,35.44,35.56,40600.0,18.7662,18.7979,18.7292,18.7926,40600.0
2007-11-07 12:00:00,35.56,35.74,35.45,35.5,195100.0,18.7926,18.8878,18.7345,18.7609,195100.0
2007-11-07 12:30:00,35.5,35.54,35.43,35.44,23300.0,18.7609,18.7821,18.7239,18.7292,23300.0
2007-11-07 13:00:00,35.43,35.48,35.35,35.44,44800.0,18.7239,18.7504,18.6817,18.7292,44800.0
2007-11-07 13:30:00,35.43,35.53,35.4,35.5,32000.0,18.7239,18.7768,18.7081,18.7609,32000.0
2007-11-07 14:00:00,35.49,35.53,35.43,35.45,33200.0,18.7557,18.7768,18.7239,18.7345,33200.0
2007-11-07 14:30:00,35.46,35.49,35.38,35.4,74900.0,18.7398,18.7557,18.6975,18.7081,74900.0
2007-11-07 15:00:00,35.4,35.51,35.35,35.37,69200.0,18.7081,18.7662,18.6817,18.6922,69200.0
2007-11-07 15:30:00,35.37,35.42,35.27,35.31,97300.0,18.6922,18.7187,18.6394,18.6605,97300.0
2007-11-08 09:30:00,35.44,35.45,35.2,35.42,137200.0,18.7292,18.7345,18.6024,18.7187,137200.0
2007-11-08 10:00:00,35.42,35.53,35.32,35.48,50900.0,18.7187,18.7768,18.6658,18.7504,50900.0
2007-11-08 10:30:00,35.45,35.55,35.44,35.55,46200.0,18.7345,18.7874,18.7292,18.7874,46200.0
2007-11-08 11:00:00,35.53,35.6,35.47,35.48,29800.0,18.7768,18.8138,18.7451,18.7504,29800.0
2007-11-08 11:30:00,35.49,35.54,35.4,35.53,27800.0,18.7557,18.7821,18.7081,18.7768,27800.0
2007-11-08 12:00:00,35.51,35.53,35.43,35.49,25800.0,18.7662,18.7768,18.7239,18.7557,25800.0
2007-11-08 12:30:00,35.52,35.52,35.32,35.37,36500.0,18.7715,18.7715,18.6658,18.6922,36500.0
2007-11-08 13:00:00,35.38,35.45,35.27,35.41,65300.0,18.6975,18.7345,18.6394,18.7134,65300.0
2007-11-08 13:30:00,35.41,35.48,35.34,35.44,29200.0,18.7134,18.7504,18.6764,18.7292,29200.0
2007-11-08 14:00:00,35.43,35.47,35.33,35.34,34300.0,18.7239,18.7451,18.6711,18.6764,34300.0
2007-11-08 14:30:00,35.32,35.42,35.27,35.4,52800.0,18.6658,18.7187,18.6394,18.7081,52800.0
2007-11-08 15:00:00,35.42,35.56,35.34,35.54,66300.0,18.7187,18.7926,18.6764,18.7821,66300.0
2007-11-08 15:30:00,35.56,35.7,35.5,35.66,53100.0,18.7926,18.8666,18.7609,18.8455,53100.0
2007-11-09 09:30:00,34.98,35.21,34.98,35.08,70800.0,18.4861,18.6077,18.4861,18.539,70800.0
2007-11-09 10:00:00,35.04,35.2,34.99,35.1,53700.0,18.5178,18.6024,18.4914,18.5496,53700.0
2007-11-09 10:30:00,35.11,35.14,34.96,35.0,23500.0,18.5548,18.5707,18.4756,18.4967,23500.0
2007-11-09 11:00:00,35.0,35.2,34.81,35.1,69500.0,18.4967,18.6024,18.3963,18.5496,69500.0
2007-11-09 11:30:00,35.09,35.2,34.97,35.07,43000.0,18.5443,18.6024,18.4808,18.5337,43000.0
2007-11-09 12:00:00,35.04,35.11,34.87,35.08,27000.0,18.5178,18.5548,18.428,18.539,27000.0
2007-11-09 12:30:00,35.07,35.15,34.99,35.08,23900.0,18.5337,18.576,18.4914,18.539,23900.0
2007-11-09 13:00:00,35.07,35.08,34.98,35.07,38100.0,18.5337,18.539,18.4861,18.5337,38100.0
2007-11-09 13:30:00,35.06,35.08,34.99,35.04,31600.0,18.5284,18.539,18.4914,18.5178,31600.0
2007-11-09 14:00:00,35.02,35.18,35.02,35.15,41500.0,18.5073,18.5918,18.5073,18.576,41500.0
2007-11-09 14:30:00,35.15,35.23,35.11,35.15,23500.0,18.576,18.6183,18.5548,18.576,23500.0
2007-11-09 15:00:00,35.19,35.24,35.1,35.13,64600.0,18.5971,18.6235,18.5496,18.5654,64600.0
2007-11-09 15:30:00,35.13,35.14,34.9,34.91,72400.0,18.5654,18.5707,18.4439,18.4491,72400.0
2007-11-12 09:30:00,34.54,34.72,34.48,34.68,56900.0,18.2536,18.3487,18.2219,18.3276,56900.0
2007-11-12 10:00:00,34.67,34.67,34.49,34.62,37200.0,18.3223,18.3223,18.2272,18.2959,37200.0
2007-11-12 10:30:00,34.66,34.87,34.61,34.84,35500.0,18.317,18.428,18.2906,18.4121,35500.0
2007-11-12 11:00:00,34.82,34.91,34.8,34.87,25100.0,18.4016,18.4491,18.391,18.428,25100.0
2007-11-12 11:30:00,34.89,34.91,34.73,34.74,12400.0,18.4386,18.4491,18.354,18.3593,12400.0
2007-11-12 12:00:00,34.74,34.84,34.74,34.83,12000.0,18.3593,18.4121,18.3593,18.4069,12000.0
2007-11-12 12:30:00,34.84,34.89,34.79,34.81,25700.0,18.4121,18.4386,18.3857,18.3963,25700.0
2007-11-12 13:00:00,34.82,34.85,34.77,34.84,31000.0,18.4016,18.4174,18.3752,18.4121,31000.0
2007-11-12 13:30:00,34.82,34.82,34.69,34.73,30100.0,18.4016,18.4016,18.3329,18.354,30100.0
2007-11-12 14:00:00,34.73,34.77,34.65,34.74,69100.0,18.354,18.3752,18.3117,18.3593,69100.0
2007-11-12 14:30:00,34.74,34.85,34.74,34.78,59600.0,18.3593,18.4174,18.3593,18.3804,59600.0
2007-11-12 15:00:00,34.77,34.77,34.63,34.63,65600.0,18.3752,18.3752,18.3012,18.3012,65600.0
2007-11-12 15:30:00,34.62,34.69,34.49,34.5,41100.0,18.2959,18.3329,18.2272,18.2325,41100.0
2007-11-13 09:30:00,35.86,35.98,35.81,35.92,126900.0,18.9512,19.0146,18.9248,18.9829,126900.0
2007-11-13 10:00:00,35.92,36.1,35.88,36.08,91400.0,18.9829,19.078,18.9618,19.0675,91400.0
2007-11-13 10:30:00,36.09,36.16,36.01,36.07,60100.0,19.0727,19.1097,19.0305,19.0622,60100.0
2007-11-13 11:00:00,36.09,36.13,35.87,35.93,50900.0,19.0727,19.0939,18.9565,18.9882,50900.0
2007-11-13 11:30:00,35.93,36.08,35.92,36.0,22400.0,18.9882,19.0675,18.9829,19.0252,22400.0
2007-11-13 12:00:00,36.0,36.01,35.89,35.93,19300.0,19.0252,19.0305,18.967,18.9882,19300.0
2007-11-13 12:30:00,35.93,36.0,35.91,35.92,30900.0,18.9882,19.0252,18.9776,18.9829,30900.0
2007-11-13 13:00:00,35.92,36.0,35.92,36.0,49500.0,18.9829,19.0252,18.9829,19.0252,49500.0
2007-11-13 13:30:00,36.0,36.0,35.92,35.99,55800.0,19.0252,19.0252,18.9829,19.0199,55800.0
2007-11-13 14:00:00,35.98,36.1,35.95,35.95,76500.0,19.0146,19.078,18.9988,18.9988,76500.0
2007-11-13 14:30:00,35.96,36.0,35.96,36.0,72500.0,19.004,19.0252,19.004,19.0252,72500.0
2007-11-13 15:00:00,36.0,36.0,35.98,35.99,143200.0,19.0252,19.0252,19.0146,19.0199,143200.0
2007-11-13 15:30:00,36.0,36.0,35.97,36.0,394700.0,19.0252,19.0252,19.0093,19.0252,394700.0
2007-11-14 09:30:00,36.45,36.45,36.15,36.15,119700.0,19.263,19.263,19.1045,19.1045,119700.0
2007-11-14 10:00:00,36.15,36.42,36.15,36.39,48100.0,19.1045,19.2471,19.1045,19.2313,48100.0
2007-11-14 10:30:00,36.36,36.57,36.33,36.49,89600.0,19.2154,19.3264,19.1996,19.2841,89600.0
2007-11-14 11:00:00,36.48,36.53,36.3,36.41,71900.0,19.2788,19.3053,19.1837,19.2419,71900.0
2007-11-14 11:30:00,36.42,36.44,36.28,36.4,29200.0,19.2471,19.2577,19.1732,19.2366,29200.0
2007-11-14 12:00:00,36.39,36.47,36.37,36.47,12900.0,19.2313,19.2736,19.2207,19.2736,12900.0
2007-11-14 12:30:00,36.47,36.56,36.44,36.45,61400.0,19.2736,19.3211,19.2577,19.263,61400.0
2007-11-14 13:00:00,36.44,36.5,36.43,36.46,28300.0,19.2577,19.2894,19.2524,19.2683,28300.0
2007-11-14 13:30:00,36.46,36.46,36.3,36.3,31600.0,19.2683,19.2683,19.1837,19.1837,31600.0
2007-11-14 14:00:00,36.29,36.44,36.28,36.4,41400.0,19.1784,19.2577,19.1732,19.2366,41400.0
2007-11-14 14:30:00,36.4,36.42,36.32,36.33,23000.0,19.2366,19.2471,19.1943,19.1996,23000.0
2007-11-14 15:00:00,36.33,36.37,36.29,36.32,47100.0,19.1996,19.2207,19.1784,19.1943,47100.0
2007-11-14 15:30:00,36.33,36.35,36.16,36.2,107300.0,19.1996,19.2101,19.1097,19.1309,107300.0
2007-11-15 09:30:00,36.14,36.29,36.14,36.24,96700.0,19.0992,19.1784,19.0992,19.152,96700.0
2007-11-15 10:00:00,36.25,36.27,36.19,36.2,56000.0,19.1573,19.1679,19.1256,19.1309,56000.0
2007-11-15 10:30:00,36.18,36.29,36.18,36.26,58400.0,19.1203,19.1784,19.1203,19.1626,58400.0
2007-11-15 11:00:00,36.27,36.34,36.09,36.09,54300.0,19.1679,19.2049,19.0727,19.0727,54300.0
2007-11-15 11:30:00,36.1,36.25,36.05,36.21,90100.0,19.078,19.1573,19.0516,19.1362,90100.0
2007-11-15 12:00:00,36.23,36.25,36.16,36.18,47200.0,19.1467,19.1573,19.1097,19.1203,47200.0
2007-11-15 12:30:00,36.18,36.18,36.03,36.12,61000.0,19.1203,19.1203,19.041,19.0886,61000.0
2007-11-15 13:00:00,36.13,36.19,36.04,36.08,43600.0,19.0939,19.1256,19.0463,19.0675,43600.0
2007-11-15 13:30:00,36.09,36.11,36.03,36.03,49500.0,19.0727,19.0833,19.041,19.041,49500.0
2007-11-15 14:00:00,36.04,36.09,36.0,36.05,67600.0,19.0463,19.0727,19.0252,19.0516,67600.0
2007-11-15 14:30:00,36.05,36.1,35.92,35.94,58700.0,19.0516,19.078,18.9829,18.9935,58700.0
2007-11-15 15:00:00,35.98,36.07,35.9,36.02,59000.0,19.0146,19.0622,18.9723,19.0357,59000.0
2007-11-15 15:30:00,36.01,36.07,35.85,36.05,88400.0,19.0305,19.0622,18.9459,19.0516,88400.0
2007-11-16 09:30:00,36.47,36.6,36.38,36.45,250300.0,19.2736,19.3423,19.226,19.263,250300.0
2007-11-16 10:00:00,36.43,36.44,36.24,36.25,85700.0,19.2524,19.2577,19.152,19.1573,85700.0
2007-11-16 10:30:00,36.26,36.39,36.22,36.37,98200.0,19.1626,19.2313,19.1414,19.2207,98200.0
2007-11-16 11:00:00,36.39,36.64,36.39,36.55,70900.0,19.2313,19.3634,19.2313,19.3158,70900.0
2007-11-16 11:30:00,36.56,36.66,36.54,36.63,22300.0,19.3211,19.374,19.3106,19.3581,22300.0
2007-11-16 12:00:00,36.62,36.74,36.6,36.66,34800.0,19.3528,19.4163,19.3423,19.374,34800.0
2007-11-16 12:30:00,36.65,36.7,36.6,36.64,26900.0,19.3687,19.3951,19.3423,19.3634,26900.0
2007-11-16 13:00:00,36.64,36.71,36.6,36.68,21400.0,19.3634,19.4004,19.3423,19.3845,21400.0
2007-11-16 13:30:00,36.69,36.76,36.64,36.69,44400.0,19.3898,19.4268,19.3634,19.3898,44400.0
2007-11-16 14:00:00,36.69,36.69,36.57,36.64,65000.0,19.3898,19.3898,19.3264,19.3634,65000.0
2007-11-16 14:30:00,36.64,36.65,36.51,36.58,44900.0,19.3634,19.3687,19.2947,19.3317,44900.0
2007-11-16 15:00:00,36.59,36.66,36.58,36.62,134400.0,19.337,19.374,19.3317,19.3528,134400.0
2007-11-16 15:30:00,36.61,36.78,36.58,36.78,72500.0,19.3476,19.4374,19.3317,19.4374,72500.0
2007-11-19 09:30:00,36.82,37.16,36.82,37.01,354400.0,19.4585,19.6382,19.4585,19.5589,354400.0
2007-11-19 10:00:00,37.01,37.02,36.85,36.97,259800.0,19.5589,19.5642,19.4744,19.5378,259800.0
2007-11-19 10:30:00,36.96,37.01,36.78,36.8,139800.0,19.5325,19.5589,19.4374,19.448,139800.0
2007-11-19 11:00:00,36.83,37.07,36.72,37.01,215900.0,19.4638,19.5907,19.4057,19.5589,215900.0
2007-11-19 11:30:00,37.03,37.15,36.86,36.96,190800.0,19.5695,19.6329,19.4797,19.5325,190800.0
2007-11-19 12:00:00,36.96,37.0,36.91,36.93,90300.0,19.5325,19.5537,19.5061,19.5167,90300.0
2007-11-19 12:30:00,36.91,36.92,36.79,36.83,78500.0,19.5061,19.5114,19.4427,19.4638,78500.0
2007-11-19 13:00:00,36.82,36.9,36.77,36.88,84500.0,19.4585,19.5008,19.4321,19.4902,84500.0
2007-11-19 13:30:00,36.87,36.9,36.7,36.7,91800.0,19.485,19.5008,19.3951,19.3951,91800.0
2007-11-19 14:00:00,36.71,36.77,36.68,36.75,69600.0,19.4004,19.4321,19.3845,19.4215,69600.0
2007-11-19 14:30:00,36.77,36.8,36.67,36.67,45800.0,19.4321,19.448,19.3793,19.3793,45800.0
2007-11-19 15:00:00,36.69,36.8,36.62,36.74,61000.0,19.3898,19.448,19.3528,19.4163,61000.0
2007-11-19 15:30:00,36.74,36.76,36.64,36.67,48600.0,19.4163,19.4268,19.3634,19.3793,48600.0
2007-11-20 09:30:00,36.45,36.69,36.45,36.62,183900.0,19.263,19.3898,19.263,19.3528,183900.0
2007-11-20 10:00:00,36.6,36.67,36.5,36.56,116000.0,19.3423,19.3793,19.2894,19.3211,116000.0
2007-11-20 10:30:00,36.55,36.81,36.51,36.81,73800.0,19.3158,19.4532,19.2947,19.4532,73800.0
2007-11-20 11:00:00,36.81,36.92,36.76,36.87,57200.0,19.4532,19.5114,19.4268,19.485,57200.0
2007-11-20 11:30:00,36.89,36.9,36.8,36.8,16900.0,19.4955,19.5008,19.448,19.448,16900.0
2007-11-20 12:00:00,36.8,36.84,36.69,36.77,25400.0,19.448,19.4691,19.3898,19.4321,25400.0
2007-11-20 12:30:00,36.76,36.76,36.63,36.69,25100.0,19.4268,19.4268,19.3581,19.3898,25100.0
2007-11-20 13:00:00,36.66,36.69,36.52,36.52,28200.0,19.374,19.3898,19.3,19.3,28200.0
2007-11-20 13:30:00,36.53,36.68,36.53,36.61,39200.0,19.3053,19.3845,19.3053,19.3476,39200.0
2007-11-20 14:00:00,36.6,36.73,36.53,36.56,54200.0,19.3423,19.411,19.3053,19.3211,54200.0
2007-11-20 14:30:00,36.57,36.65,36.51,36.53,36100.0,19.3264,19.3687,19.2947,19.3053,36100.0
2007-11-20 15:00:00,36.52,36.66,36.47,36.61,65600.0,19.3,19.374,19.2736,19.3476,65600.0
2007-11-20 15:30:00,36.59,36.87,36.59,36.71,51000.0,19.337,19.485,19.337,19.4004,51000.0
2007-11-21 09:30:00,36.41,36.5,36.31,36.42,49700.0,19.2419,19.2894,19.189,19.2471,49700.0
2007-11-21 10:00:00,36.42,36.45,36.25,36.26,61000.0,19.2471,19.263,19.1573,19.1626,61000.0
2007-11-21 10:30:00,36.28,36.29,36.09,36.12,69600.0,19.1732,19.1784,19.0727,19.0886,69600.0
2007-11-21 11:00:00,36.1,36.31,36.0,36.31,77700.0,19.078,19.189,19.0252,19.189,77700.0
2007-11-21 11:30:00,36.31,36.32,36.12,36.19,35500.0,19.189,19.1943,19.0886,19.1256,35500.0
2007-11-21 12:00:00,36.19,36.3,36.19,36.27,44700.0,19.1256,19.1837,19.1256,19.1679,44700.0
2007-11-21 12:30:00,36.27,36.39,36.25,36.37,33500.0,19.1679,19.2313,19.1573,19.2207,33500.0
2007-11-21 13:00:00,36.35,36.42,36.27,36.29,36000.0,19.2101,19.2471,19.1679,19.1784,36000.0
2007-11-21 13:30:00,36.27,36.38,36.27,36.31,34600.0,19.1679,19.226,19.1679,19.189,34600.0
2007-11-21 14:00:00,36.28,36.37,36.27,36.32,30500.0,19.1732,19.2207,19.1679,19.1943,30500.0
2007-11-21 14:30:00,36.32,36.39,36.3,36.37,74500.0,19.1943,19.2313,19.1837,19.2207,74500.0
2007-11-21 15:00:00,36.38,36.41,36.29,36.36,144300.0,19.226,19.2419,19.1784,19.2154,144300.0
2007-11-21 15:30:00,36.37,36.41,36.19,36.19,71000.0,19.2207,19.2419,19.1256,19.1256,71000.0
2007-11-23 09:30:00,35.99,36.19,35.99,36.08,135300.0,19.0199,19.1256,19.0199,19.0675,135300.0
2007-11-23 10:00:00,36.08,36.14,36.05,36.11,35000.0,19.0675,19.0992,19.0516,19.0833,35000.0
2007-11-23 10:30:00,36.13,36.38,36.13,36.38,44200.0,19.0939,19.226,19.0939,19.226,44200.0
2007-11-23 11:00:00,36.39,36.42,36.29,36.31,34800.0,19.2313,19.2471,19.1784,19.189,34800.0
2007-11-23 11:30:00,36.3,36.35,36.2,36.28,32700.0,19.1837,19.2101,19.1309,19.1732,32700.0
2007-11-23 12:00:00,36.29,36.32,36.25,36.31,23300.0,19.1784,19.1943,19.1573,19.189,23300.0
2007-11-23 12:30:00,36.31,36.46,36.29,36.46,51200.0,19.189,19.2683,19.1784,19.2683,51200.0
2007-11-26 09:30:00,36.52,36.76,36.49,36.72,63700.0,19.3,19.4268,19.2841,19.4057,63700.0
2007-11-26 10:00:00,36.72,36.72,36.36,36.38,34100.0,19.4057,19.4057,19.2154,19.226,34100.0
2007-11-26 10:30:00,36.38,36.44,36.23,36.31,39000.0,19.226,19.2577,19.1467,19.189,39000.0
2007-11-26 11:00:00,36.27,36.42,36.26,36.41,78700.0,19.1679,19.2471,19.1626,19.2419,78700.0
2007-11-26 11:30:00,36.36,36.42,36.3,36.31,35600.0,19.2154,19.2471,19.1837,19.189,35600.0
2007-11-26 12:00:00,36.33,36.41,36.29,36.39,27700.0,19.1996,19.2419,19.1784,19.2313,27700.0
2007-11-26 12:30:00,36.39,36.43,36.35,36.37,18400.0,19.2313,19.2524,19.2101,19.2207,18400.0
2007-11-26 13:00:00,36.36,36.42,36.3,36.31,36600.0,19.2154,19.2471,19.1837,19.189,36600.0
2007-11-26 13:30:00,36.3,36.4,36.25,36.29,59700.0,19.1837,19.2366,19.1573,19.1784,59700.0
2007-11-26 14:00:00,36.29,36.34,36.25,36.29,76700.0,19.1784,19.2049,19.1573,19.1784,76700.0
2007-11-26 14:30:00,36.29,36.31,36.12,36.14,84800.0,19.1784,19.189,19.0886,19.0992,84800.0
2007-11-26 15:00:00,36.14,36.15,35.98,35.98,49400.0,19.0992,19.1045,19.0146,19.0146,49400.0
2007-11-26 15:30:00,36.02,36.04,35.91,35.93,60200.0,19.0357,19.0463,18.9776,18.9882,60200.0
2007-11-27 09:30:00,36.1,36.26,36.06,36.17,41100.0,19.078,19.1626,19.0569,19.115,41100.0
2007-11-27 10:00:00,36.18,36.2,35.92,36.07,65700.0,19.1203,19.1309,18.9829,19.0622,65700.0
2007-11-27 10:30:00,36.07,36.37,36.07,36.36,46800.0,19.0622,19.2207,19.0622,19.2154,46800.0
2007-11-27 11:00:00,36.36,36.4,36.28,36.35,30200.0,19.2154,19.2366,19.1732,19.2101,30200.0
2007-11-27 11:30:00,36.37,36.38,36.27,36.31,30400.0,19.2207,19.226,19.1679,19.189,30400.0
2007-11-27 12:00:00,36.32,36.35,36.24,36.29,19600.0,19.1943,19.2101,19.152,19.1784,19600.0
2007-11-27 12:30:00,36.29,36.4,36.29,36.29,54000.0,19.1784,19.2366,19.1784,19.1784,54000.0
2007-11-27 13:00:00,36.3,36.43,36.3,36.39,33500.0,19.1837,19.2524,19.1837,19.2313,33500.0
2007-11-27 13:30:00,36.39,36.39,36.28,36.34,36000.0,19.2313,19.2313,19.1732,19.2049,36000.0
2007-11-27 14:00:00,36.31,36.42,36.28,36.34,51100.0,19.189,19.2471,19.1732,19.2049,51100.0
2007-11-27 14:30:00,36.34,36.36,36.21,36.3,57600.0,19.2049,19.2154,19.1362,19.1837,57600.0
2007-11-27 15:00:00,36.33,36.43,36.26,36.35,95800.0,19.1996,19.2524,19.1626,19.2101,95800.0
2007-11-27 15:30:00,36.34,36.53,36.33,36.48,71000.0,19.2049,19.3053,19.1996,19.2788,71000.0
2007-11-28 09:30:00,36.54,36.76,36.48,36.66,85900.0,19.3106,19.4268,19.2788,19.374,85900.0
2007-11-28 10:00:00,36.67,36.67,36.51,36.62,83400.0,19.3793,19.3793,19.2947,19.3528,83400.0
2007-11-28 10:30:00,36.61,36.85,36.61,36.68,137900.0,19.3476,19.4744,19.3476,19.3845,137900.0
2007-11-28 11:00:00,36.66,36.74,36.6,36.71,132600.0,19.374,19.4163,19.3423,19.4004,132600.0
2007-11-28 11:30:00,36.71,36.77,36.65,36.74,52700.0,19.4004,19.4321,19.3687,19.4163,52700.0
2007-11-28 12:00:00,36.74,36.81,36.74,36.81,36800.0,19.4163,19.4532,19.4163,19.4532,36800.0
2007-11-28 12:30:00,36.79,36.82,36.74,36.75,18800.0,19.4427,19.4585,19.4163,19.4215,18800.0
2007-11-28 13:00:00,36.78,36.81,36.75,36.8,16600.0,19.4374,19.4532,19.4215,19.448,16600.0
2007-11-28 13:30:00,36.81,36.9,36.78,36.86,22800.0,19.4532,19.5008,19.4374,19.4797,22800.0
2007-11-28 14:00:00,36.84,36.96,36.84,36.92,43900.0,19.4691,19.5325,19.4691,19.5114,43900.0
2007-11-28 14:30:00,36.94,37.05,36.92,37.04,118600.0,19.5219,19.5801,19.5114,19.5748,118600.0
2007-11-28 15:00:00,37.04,37.12,36.97,37.08,61200.0,19.5748,19.6171,19.5378,19.5959,61200.0
2007-11-28 15:30:00,37.07,37.07,36.91,36.99,103100.0,19.5907,19.5907,19.5061,19.5484,103100.0
2007-11-29 09:30:00,36.33,36.44,36.23,36.41,97300.0,19.1996,19.2577,19.1467,19.2419,97300.0
2007-11-29 10:00:00,36.43,36.6,36.36,36.56,74600.0,19.2524,19.3423,19.2154,19.3211,74600.0
2007-11-29 10:30:00,36.57,36.65,36.52,36.58,43300.0,19.3264,19.3687,19.3,19.3317,43300.0
2007-11-29 11:00:00,36.59,36.63,36.43,36.45,40300.0,19.337,19.3581,19.2524,19.263,40300.0
2007-11-29 11:30:00,36.46,36.6,36.42,36.5,103400.0,19.2683,19.3423,19.2471,19.2894,103400.0
2007-11-29 12:00:00,36.5,36.53,36.48,36.52,31000.0,19.2894,19.3053,19.2788,19.3,31000.0
2007-11-29 12:30:00,36.53,36.58,36.5,36.51,28700.0,19.3053,19.3317,19.2894,19.2947,28700.0
2007-11-29 13:00:00,36.54,36.57,36.5,36.51,28400.0,19.3106,19.3264,19.2894,19.2947,28400.0
2007-11-29 13:30:00,36.51,36.58,36.45,36.51,26700.0,19.2947,19.3317,19.263,19.2947,26700.0
2007-11-29 14:00:00,36.52,36.59,36.48,36.52,34200.0,19.3,19.337,19.2788,19.3,34200.0
2007-11-29 14:30:00,36.53,36.58,36.45,36.52,31800.0,19.3053,19.3317,19.263,19.3,31800.0
2007-11-29 15:00:00,36.52,36.57,36.46,36.49,32600.0,19.3,19.3264,19.2683,19.2841,32600.0
2007-11-29 15:30:00,36.5,36.54,36.45,36.46,92300.0,19.2894,19.3106,19.263,19.2683,92300.0
2007-11-30 09:30:00,36.84,36.84,36.65,36.69,355100.0,19.4691,19.4691,19.3687,19.3898,355100.0
2007-11-30 10:00:00,36.7,36.76,36.45,36.52,170600.0,19.3951,19.4268,19.263,19.3,170600.0
2007-11-30 10:30:00,36.54,36.67,36.51,36.67,146200.0,19.3106,19.3793,19.2947,19.3793,146200.0
2007-11-30 11:00:00,36.67,36.73,36.51,36.59,325600.0,19.3793,19.411,19.2947,19.337,325600.0
2007-11-30 11:30:00,36.6,36.67,36.57,36.62,68800.0,19.3423,19.3793,19.3264,19.3528,68800.0
2007-11-30 12:00:00,36.6,36.63,36.5,36.57,56000.0,19.3423,19.3581,19.2894,19.3264,56000.0
2007-11-30 12:30:00,36.57,36.57,36.47,36.53,93200.0,19.3264,19.3264,19.2736,19.3053,93200.0
2007-11-30 13:00:00,36.54,36.55,36.48,36.53,26100.0,19.3106,19.3158,19.2788,19.3053,26100.0
2007-11-30 13:30:00,36.53,36.6,36.52,36.55,47700.0,19.3053,19.3423,19.3,19.3158,47700.0
2007-11-30 14:00:00,36.55,36.57,36.49,36.51,103300.0,19.3158,19.3264,19.2841,19.2947,103300.0
2007-11-30 14:30:00,36.5,36.55,36.37,36.49,67900.0,19.2894,19.3158,19.2207,19.2841,67900.0
2007-11-30 15:00:00,36.47,36.52,36.4,36.49,111700.0,19.2736,19.3,19.2366,19.2841,111700.0
2007-11-30 15:30:00,36.49,36.55,36.42,36.54,68700.0,19.2841,19.3158,19.2471,19.3106,68700.0
2007-12-03 09:30:00,36.29,36.31,36.19,36.25,101300.0,19.1784,19.189,19.1256,19.1573,101300.0
2007-12-03 10:00:00,36.25,36.25,36.16,36.16,52100.0,19.1573,19.1573,19.1097,19.1097,52100.0
2007-12-03 10:30:00,36.16,36.22,36.14,36.2,120900.0,19.1097,19.1414,19.0992,19.1309,120900.0
2007-12-03 11:00:00,36.2,36.22,36.12,36.2,60900.0,19.1309,19.1414,19.0886,19.1309,60900.0
2007-12-03 11:30:00,36.19,36.24,36.15,36.23,37900.0,19.1256,19.152,19.1045,19.1467,37900.0
2007-12-03 12:00:00,36.25,36.27,36.23,36.23,34600.0,19.1573,19.1679,19.1467,19.1467,34600.0
2007-12-03 12:30:00,36.23,36.25,36.1,36.12,51600.0,19.1467,19.1573,19.078,19.0886,51600.0
2007-12-03 13:00:00,36.12,36.16,36.08,36.12,32800.0,19.0886,19.1097,19.0675,19.0886,32800.0
2007-12-03 13:30:00,36.12,36.16,36.09,36.12,56500.0,19.0886,19.1097,19.0727,19.0886,56500.0
2007-12-03 14:00:00,36.12,36.19,36.1,36.15,30400.0,19.0886,19.1256,19.078,19.1045,30400.0
2007-12-03 14:30:00,36.14,36.18,36.1,36.15,43300.0,19.0992,19.1203,19.078,19.1045,43300.0
2007-12-03 15:00:00,36.14,36.23,36.1,36.2,39800.0,19.0992,19.1467,19.078,19.1309,39800.0
2007-12-03 15:30:00,36.19,36.21,36.1,36.15,61200.0,19.1256,19.1362,19.078,19.1045,61200.0
2007-12-04 09:30:00,36.32,36.48,36.22,36.48,256000.0,19.1943,19.2788,19.1414,19.2788,256000.0
2007-12-04 10:00:00,36.46,36.59,36.42,36.55,89800.0,19.2683,19.337,19.2471,19.3158,89800.0
2007-12-04 10:30:00,36.55,36.61,36.34,36.36,87700.0,19.3158,19.3476,19.2049,19.2154,87700.0
2007-12-04 11:00:00,36.36,36.43,36.31,36.38,88900.0,19.2154,19.2524,19.189,19.226,88900.0
2007-12-04 11:30:00,36.39,36.45,36.36,36.43,35800.0,19.2313,19.263,19.2154,19.2524,35800.0
2007-12-04 12:00:00,36.45,36.54,36.43,36.54,52300.0,19.263,19.3106,19.2524,19.3106,52300.0
2007-12-04 12:30:00,36.54,36.59,36.53,36.57,71100.0,19.3106,19.337,19.3053,19.3264,71100.0
2007-12-04 13:00:00,36.57,36.6,36.54,36.56,41300.0,19.3264,19.3423,19.3106,19.3211,41300.0
2007-12-04 13:30:00,36.56,36.6,36.54,36.57,42600.0,19.3211,19.3423,19.3106,19.3264,42600.0
2007-12-04 14:00:00,36.55,36.55,36.48,36.52,44400.0,19.3158,19.3158,19.2788,19.3,44400.0
2007-12-04 14:30:00,36.55,36.56,36.45,36.49,104400.0,19.3158,19.3211,19.263,19.2841,104400.0
2007-12-04 15:00:00,36.49,36.55,36.43,36.46,109800.0,19.2841,19.3158,19.2524,19.2683,109800.0
2007-12-04 15:30:00,36.46,36.5,36.42,36.46,119300.0,19.2683,19.2894,19.2471,19.2683,119300.0
2007-12-05 09:30:00,36.69,36.75,36.57,36.67,102300.0,19.3898,19.4215,19.3264,19.3793,102300.0
2007-12-05 10:00:00,36.67,36.73,36.62,36.67,101900.0,19.3793,19.411,19.3528,19.3793,101900.0
2007-12-05 10:30:00,36.67,36.7,36.64,36.67,66200.0,19.3793,19.3951,19.3634,19.3793,66200.0
2007-12-05 11:00:00,36.67,36.87,36.66,36.87,57200.0,19.3793,19.485,19.374,19.485,57200.0
2007-12-05 11:30:00,36.84,36.88,36.77,36.81,43900.0,19.4691,19.4902,19.4321,19.4532,43900.0
2007-12-05 12:00:00,36.79,36.8,36.74,36.79,8900.0,19.4427,19.448,19.4163,19.4427,8900.0
2007-12-05 12:30:00,36.8,36.84,36.74,36.79,17700.0,19.448,19.4691,19.4163,19.4427,17700.0
2007-12-05 13:00:00,36.78,36.81,36.69,36.74,22300.0,19.4374,19.4532,19.3898,19.4163,22300.0
2007-12-05 13:30:00,36.72,36.8,36.71,36.75,19400.0,19.4057,19.448,19.4004,19.4215,19400.0
2007-12-05 14:00:00,36.73,36.78,36.61,36.67,23300.0,19.411,19.4374,19.3476,19.3793,23300.0
2007-12-05 14:30:00,36.68,36.72,36.63,36.67,33500.0,19.3845,19.4057,19.3581,19.3793,33500.0
2007-12-05 15:00:00,36.67,36.73,36.65,36.65,30200.0,19.3793,19.411,19.3687,19.3687,30200.0
2007-12-05 15:30:00,36.66,36.7,36.64,36.69,61600.0,19.374,19.3951,19.3634,19.3898,61600.0
2007-12-06 09:30:00,36.36,36.71,36.36,36.66,68700.0,19.2154,19.4004,19.2154,19.374,68700.0
2007-12-06 10:00:00,36.67,36.7,36.59,36.61,43700.0,19.3793,19.3951,19.337,19.3476,43700.0
2007-12-06 10:30:00,36.6,36.63,36.51,36.58,15500.0,19.3423,19.3581,19.2947,19.3317,15500.0
2007-12-06 11:00:00,36.57,36.57,36.4,36.43,25900.0,19.3264,19.3264,19.2366,19.2524,25900.0
2007-12-06 11:30:00,36.46,36.57,36.41,36.54,10500.0,19.2683,19.3264,19.2419,19.3106,10500.0
2007-12-06 12:00:00,36.53,36.57,36.48,36.52,9600.0,19.3053,19.3264,19.2788,19.3,9600.0
2007-12-06 12:30:00,36.52,36.58,36.5,36.58,14100.0,19.3,19.3317,19.2894,19.3317,14100.0
2007-12-06 13:00:00,36.58,36.62,36.53,36.59,11400.0,19.3317,19.3528,19.3053,19.337,11400.0
2007-12-06 13:30:00,36.58,36.59,36.52,36.55,15900.0,19.3317,19.337,19.3,19.3158,15900.0
2007-12-06 14:00:00,36.56,36.64,36.53,36.56,19000.0,19.3211,19.3634,19.3053,19.3211,19000.0
2007-12-06 14:30:00,36.55,36.63,36.54,36.59,30900.0,19.3158,19.3581,19.3106,19.337,30900.0
2007-12-06 15:00:00,36.6,36.74,36.57,36.7,38100.0,19.3423,19.4163,19.3264,19.3951,38100.0
2007-12-06 15:30:00,36.71,36.8,36.67,36.79,76600.0,19.4004,19.448,19.3793,19.4427,76600.0
2007-12-07 09:30:00,36.63,36.64,36.55,36.61,33600.0,19.3581,19.3634,19.3158,19.3476,33600.0
2007-12-07 10:00:00,36.6,36.65,36.52,36.52,52200.0,19.3423,19.3687,19.3,19.3,52200.0
2007-12-07 10:30:00,36.53,36.59,36.44,36.59,48900.0,19.3053,19.337,19.2577,19.337,48900.0
2007-12-07 11:00:00,36.6,36.62,36.53,36.6,28100.0,19.3423,19.3528,19.3053,19.3423,28100.0
2007-12-07 11:30:00,36.57,36.6,36.53,36.54,21300.0,19.3264,19.3423,19.3053,19.3106,21300.0
2007-12-07 12:00:00,36.54,36.57,36.52,36.52,19600.0,19.3106,19.3264,19.3,19.3,19600.0
2007-12-07 12:30:00,36.53,36.54,36.5,36.52,3600.0,19.3053,19.3106,19.2894,19.3,3600.0
2007-12-07 13:00:00,36.51,36.55,36.49,36.5,7300.0,19.2947,19.3158,19.2841,19.2894,7300.0
2007-12-07 13:30:00,36.5,36.54,36.47,36.51,15100.0,19.2894,19.3106,19.2736,19.2947,15100.0
2007-12-07 14:00:00,36.51,36.55,36.49,36.52,11200.0,19.2947,19.3158,19.2841,19.3,11200.0
2007-12-07 14:30:00,36.52,36.54,36.47,36.5,22500.0,19.3,19.3106,19.2736,19.2894,22500.0
2007-12-07 15:00:00,36.48,36.55,36.47,36.51,51400.0,19.2788,19.3158,19.2736,19.2947,51400.0
2007-12-07 15:30:00,36.5,36.51,36.44,36.51,53500.0,19.2894,19.2947,19.2577,19.2947,53500.0
2007-12-10 09:30:00,36.5,36.54,36.4,36.49,47200.0,19.2894,19.3106,19.2366,19.2841,47200.0
2007-12-10 10:00:00,36.5,36.56,36.46,36.5,26000.0,19.2894,19.3211,19.2683,19.2894,26000.0
2007-12-10 10:30:00,36.5,36.65,36.5,36.64,36200.0,19.2894,19.3687,19.2894,19.3634,36200.0
2007-12-10 11:00:00,36.65,36.8,36.58,36.77,34500.0,19.3687,19.448,19.3317,19.4321,34500.0
2007-12-10 11:30:00,36.72,36.77,36.59,36.64,36200.0,19.4057,19.4321,19.337,19.3634,36200.0
2007-12-10 12:00:00,36.65,36.65,36.56,36.6,12800.0,19.3687,19.3687,19.3211,19.3423,12800.0
2007-12-10 12:30:00,36.6,36.63,36.57,36.63,21400.0,19.3423,19.3581,19.3264,19.3581,21400.0
2007-12-10 13:00:00,36.61,36.63,36.56,36.59,10900.0,19.3476,19.3581,19.3211,19.337,10900.0
2007-12-10 13:30:00,36.6,36.61,36.54,36.55,7600.0,19.3423,19.3476,19.3106,19.3158,7600.0
2007-12-10 14:00:00,36.56,36.65,36.53,36.63,8000.0,19.3211,19.3687,19.3053,19.3581,8000.0
2007-12-10 14:30:00,36.62,36.65,36.56,36.62,13900.0,19.3528,19.3687,19.3211,19.3528,13900.0
2007-12-10 15:00:00,36.6,36.66,36.58,36.61,22600.0,19.3423,19.374,19.3317,19.3476,22600.0
2007-12-10 15:30:00,36.6,36.64,36.58,36.62,22400.0,19.3423,19.3634,19.3317,19.3528,22400.0
2007-12-11 09:30:00,36.33,36.43,36.33,36.36,27900.0,19.1996,19.2524,19.1996,19.2154,27900.0
2007-12-11 10:00:00,36.38,36.4,36.35,36.35,35000.0,19.226,19.2366,19.2101,19.2101,35000.0
2007-12-11 10:30:00,36.33,36.34,36.27,36.28,15900.0,19.1996,19.2049,19.1679,19.1732,15900.0
2007-12-11 11:00:00,36.27,36.37,36.26,36.35,20900.0,19.1679,19.2207,19.1626,19.2101,20900.0
2007-12-11 11:30:00,36.37,36.37,36.31,36.34,7800.0,19.2207,19.2207,19.189,19.2049,7800.0
2007-12-11 12:00:00,36.32,36.37,36.31,36.36,8200.0,19.1943,19.2207,19.189,19.2154,8200.0
2007-12-11 12:30:00,36.35,36.36,36.3,36.33,6400.0,19.2101,19.2154,19.1837,19.1996,6400.0
2007-12-11 13:00:00,36.35,36.36,36.29,36.31,6800.0,19.2101,19.2154,19.1784,19.189,6800.0
2007-12-11 13:30:00,36.3,36.37,36.3,36.36,10800.0,19.1837,19.2207,19.1837,19.2154,10800.0
2007-12-11 14:00:00,36.35,36.43,36.04,36.12,58200.0,19.2101,19.2524,19.0463,19.0886,58200.0
2007-12-11 14:30:00,36.12,36.17,36.0,36.08,42700.0,19.0886,19.115,19.0252,19.0675,42700.0
2007-12-11 15:00:00,36.1,36.11,35.9,35.93,46700.0,19.078,19.0833,18.9723,18.9882,46700.0
2007-12-11 15:30:00,35.93,35.97,35.79,35.82,65300.0,18.9882,19.0093,18.9142,18.9301,65300.0
2007-12-12 09:30:00,36.84,36.91,36.71,36.84,119600.0,19.4691,19.5061,19.4004,19.4691,119600.0
2007-12-12 10:00:00,36.81,36.81,36.69,36.74,23400.0,19.4532,19.4532,19.3898,19.4163,23400.0
2007-12-12 10:30:00,36.71,36.75,36.56,36.56,34700.0,19.4004,19.4215,19.3211,19.3211,34700.0
2007-12-12 11:00:00,36.54,36.68,36.47,36.53,61700.0,19.3106,19.3845,19.2736,19.3053,61700.0
2007-12-12 11:30:00,36.52,36.61,36.47,36.54,46100.0,19.3,19.3476,19.2736,19.3106,46100.0
2007-12-12 12:00:00,36.54,36.56,36.51,36.52,11200.0,19.3106,19.3211,19.2947,19.3,11200.0
2007-12-12 12:30:00,36.5,36.5,36.35,36.4,12500.0,19.2894,19.2894,19.2101,19.2366,12500.0
2007-12-12 13:00:00,36.4,36.47,36.33,36.35,32100.0,19.2366,19.2736,19.1996,19.2101,32100.0
2007-12-12 13:30:00,36.34,36.45,36.31,36.44,51000.0,19.2049,19.263,19.189,19.2577,51000.0
2007-12-12 14:00:00,36.43,36.47,36.37,36.4,29900.0,19.2524,19.2736,19.2207,19.2366,29900.0
2007-12-12 14:30:00,36.37,36.38,36.3,36.3,32200.0,19.2207,19.226,19.1837,19.1837,32200.0
2007-12-12 15:00:00,36.32,36.32,36.13,36.23,41900.0,19.1943,19.1943,19.0939,19.1467,41900.0
2007-12-12 15:30:00,36.24,36.37,36.1,36.32,103900.0,19.152,19.2207,19.078,19.1943,103900.0
2007-12-13 09:30:00,36.02,36.12,35.85,35.87,42000.0,19.0357,19.0886,18.9459,18.9565,42000.0
2007-12-13 10:00:00,35.9,36.12,35.84,35.93,48600.0,18.9723,19.0886,18.9406,18.9882,48600.0
2007-12-13 10:30:00,35.9,35.96,35.7,35.73,42500.0,18.9723,19.004,18.8666,18.8825,42500.0
2007-12-13 11:00:00,35.73,35.78,35.61,35.64,49700.0,18.8825,18.9089,18.8191,18.8349,49700.0
2007-12-13 11:30:00,35.64,35.65,35.54,35.6,25000.0,18.8349,18.8402,18.7821,18.8138,25000.0
2007-12-13 12:00:00,35.6,35.63,35.53,35.59,10200.0,18.8138,18.8296,18.7768,18.8085,10200.0
2007-12-13 12:30:00,35.58,35.63,35.54,35.54,12600.0,18.8032,18.8296,18.7821,18.7821,12600.0
2007-12-13 13:00:00,35.56,35.58,35.48,35.51,13300.0,18.7926,18.8032,18.7504,18.7662,13300.0
2007-12-13 13:30:00,35.53,35.56,35.47,35.55,12600.0,18.7768,18.7926,18.7451,18.7874,12600.0
2007-12-13 14:00:00,35.56,35.71,35.51,35.64,31900.0,18.7926,18.8719,18.7662,18.8349,31900.0
2007-12-13 14:30:00,35.65,35.7,35.6,35.67,15600.0,18.8402,18.8666,18.8138,18.8508,15600.0
2007-12-13 15:00:00,35.68,35.76,35.61,35.76,65900.0,18.8561,18.8983,18.8191,18.8983,65900.0
2007-12-13 15:30:00,35.76,35.83,35.71,35.78,78700.0,18.8983,18.9353,18.8719,18.9089,78700.0
2007-12-14 09:30:00,35.36,35.45,35.27,35.35,123100.0,18.687,18.7345,18.6394,18.6817,123100.0
2007-12-14 10:00:00,35.34,35.45,35.33,35.37,127000.0,18.6764,18.7345,18.6711,18.6922,127000.0
2007-12-14 10:30:00,35.37,35.53,35.35,35.49,45900.0,18.6922,18.7768,18.6817,18.7557,45900.0
2007-12-14 11:00:00,35.52,35.58,35.42,35.42,54600.0,18.7715,18.8032,18.7187,18.7187,54600.0
2007-12-14 11:30:00,35.43,35.45,35.4,35.4,20700.0,18.7239,18.7345,18.7081,18.7081,20700.0
2007-12-14 12:00:00,35.4,35.46,35.37,35.39,22900.0,18.7081,18.7398,18.6922,18.7028,22900.0
2007-12-14 12:30:00,35.41,35.41,35.31,35.36,25400.0,18.7134,18.7134,18.6605,18.687,25400.0
2007-12-14 13:00:00,35.36,35.38,35.31,35.35,20500.0,18.687,18.6975,18.6605,18.6817,20500.0
2007-12-14 13:30:00,35.33,35.35,35.22,35.32,35600.0,18.6711,18.6817,18.613,18.6658,35600.0
2007-12-14 14:00:00,35.3,35.31,35.23,35.25,36800.0,18.6552,18.6605,18.6183,18.6288,36800.0
2007-12-14 14:30:00,35.22,35.3,35.12,35.12,47400.0,18.613,18.6552,18.5601,18.5601,47400.0
2007-12-14 15:00:00,35.12,35.17,35.09,35.15,61400.0,18.5601,18.5865,18.5443,18.576,61400.0
2007-12-14 15:30:00,35.15,35.2,35.1,35.12,111100.0,18.576,18.6024,18.5496,18.5601,111100.0
2007-12-17 09:30:00,35.62,35.62,35.42,35.47,118200.0,18.8244,18.8244,18.7187,18.7451,118200.0
2007-12-17 10:00:00,35.48,35.77,35.48,35.67,68900.0,18.7504,18.9036,18.7504,18.8508,68900.0
2007-12-17 10:30:00,35.68,35.71,35.51,35.53,42400.0,18.8561,18.8719,18.7662,18.7768,42400.0
2007-12-17 11:00:00,35.53,35.59,35.4,35.45,31700.0,18.7768,18.8085,18.7081,18.7345,31700.0
2007-12-17 11:30:00,35.46,35.49,35.38,35.42,24400.0,18.7398,18.7557,18.6975,18.7187,24400.0
2007-12-17 12:00:00,35.42,35.45,35.39,35.41,9100.0,18.7187,18.7345,18.7028,18.7134,9100.0
2007-12-17 12:30:00,35.43,35.52,35.42,35.5,28700.0,18.7239,18.7715,18.7187,18.7609,28700.0
2007-12-17 13:00:00,35.52,35.53,35.41,35.46,33600.0,18.7715,18.7768,18.7134,18.7398,33600.0
2007-12-17 13:30:00,35.45,35.47,35.4,35.4,16900.0,18.7345,18.7451,18.7081,18.7081,16900.0
2007-12-17 14:00:00,35.42,35.52,35.41,35.49,15700.0,18.7187,18.7715,18.7134,18.7557,15700.0
2007-12-17 14:30:00,35.51,35.54,35.44,35.47,11400.0,18.7662,18.7821,18.7292,18.7451,11400.0
2007-12-17 15:00:00,35.46,35.47,35.4,35.41,26900.0,18.7398,18.7451,18.7081,18.7134,26900.0
2007-12-17 15:30:00,35.42,35.54,35.4,35.41,53200.0,18.7187,18.7821,18.7081,18.7134,53200.0
2007-12-18 09:30:00,36.05,36.1,35.91,36.01,199900.0,19.0516,19.078,18.9776,19.0305,199900.0
2007-12-18 10:00:00,36.01,36.04,35.86,35.9,80600.0,19.0305,19.0463,18.9512,18.9723,80600.0
2007-12-18 10:30:00,35.9,35.94,35.72,35.93,91900.0,18.9723,18.9935,18.8772,18.9882,91900.0
2007-12-18 11:00:00,35.92,35.93,35.83,35.84,87400.0,18.9829,18.9882,18.9353,18.9406,87400.0
2007-12-18 11:30:00,35.82,35.92,35.64,35.65,81300.0,18.9301,18.9829,18.8349,18.8402,81300.0
2007-12-18 12:00:00,35.64,35.73,35.6,35.72,81300.0,18.8349,18.8825,18.8138,18.8772,81300.0
2007-12-18 12:30:00,35.72,35.77,35.67,35.74,29100.0,18.8772,18.9036,18.8508,18.8878,29100.0
2007-12-18 13:00:00,35.73,35.82,35.67,35.79,55400.0,18.8825,18.9301,18.8508,18.9142,55400.0
2007-12-18 13:30:00,35.78,35.86,35.7,35.74,78300.0,18.9089,18.9512,18.8666,18.8878,78300.0
2007-12-18 14:00:00,35.73,35.86,35.71,35.83,73600.0,18.8825,18.9512,18.8719,18.9353,73600.0
2007-12-18 14:30:00,35.86,35.9,35.79,35.83,41800.0,18.9512,18.9723,18.9142,18.9353,41800.0
2007-12-18 15:00:00,35.85,35.88,35.78,35.82,57300.0,18.9459,18.9618,18.9089,18.9301,57300.0
2007-12-18 15:30:00,35.82,35.9,35.79,35.81,55500.0,18.9301,18.9723,18.9142,18.9248,55500.0
2007-12-19 09:30:00,35.47,35.6,35.41,35.59,81700.0,18.7451,18.8138,18.7134,18.8085,81700.0
2007-12-19 10:00:00,35.6,35.69,35.57,35.62,29200.0,18.8138,18.8614,18.7979,18.8244,29200.0
2007-12-19 10:30:00,35.63,35.69,35.61,35.66,24200.0,18.8296,18.8614,18.8191,18.8455,24200.0
2007-12-19 11:00:00,35.64,35.65,35.44,35.49,45500.0,18.8349,18.8402,18.7292,18.7557,45500.0
2007-12-19 11:30:00,35.49,35.51,35.29,35.32,24400.0,18.7557,18.7662,18.65,18.6658,24400.0
2007-12-19 12:00:00,35.35,35.46,35.35,35.45,36400.0,18.6817,18.7398,18.6817,18.7345,36400.0
2007-12-19 12:30:00,35.44,35.49,35.4,35.47,25000.0,18.7292,18.7557,18.7081,18.7451,25000.0
2007-12-19 13:00:00,35.47,35.47,35.42,35.45,52400.0,18.7451,18.7451,18.7187,18.7345,52400.0
2007-12-19 13:30:00,35.45,35.47,35.32,35.41,28800.0,18.7345,18.7451,18.6658,18.7134,28800.0
2007-12-19 14:00:00,35.37,35.56,35.37,35.51,42300.0,18.6922,18.7926,18.6922,18.7662,42300.0
2007-12-19 14:30:00,35.53,35.56,35.46,35.48,32900.0,18.7768,18.7926,18.7398,18.7504,32900.0
2007-12-19 15:00:00,35.47,35.53,35.42,35.46,40800.0,18.7451,18.7768,18.7187,18.7398,40800.0
2007-12-19 15:30:00,35.47,35.48,35.37,35.4,38400.0,18.7451,18.7504,18.6922,18.7081,38400.0
2007-12-20 09:30:00,35.85,35.9,35.64,35.65,51000.0,18.9459,18.9723,18.8349,18.8402,51000.0
2007-12-20 10:00:00,35.65,35.69,35.6,35.63,16400.0,18.8402,18.8614,18.8138,18.8296,16400.0
2007-12-20 10:30:00,35.63,35.67,35.6,35.66,24900.0,18.8296,18.8508,18.8138,18.8455,24900.0
2007-12-20 11:00:00,35.64,35.7,35.58,35.7,55300.0,18.8349,18.8666,18.8032,18.8666,55300.0
2007-12-20 11:30:00,35.69,35.74,35.67,35.71,39900.0,18.8614,18.8878,18.8508,18.8719,39900.0
2007-12-20 12:00:00,35.7,35.8,35.68,35.78,11100.0,18.8666,18.9195,18.8561,18.9089,11100.0
2007-12-20 12:30:00,35.77,35.77,35.68,35.7,11500.0,18.9036,18.9036,18.8561,18.8666,11500.0
2007-12-20 13:00:00,35.71,35.78,35.65,35.76,23600.0,18.8719,18.9089,18.8402,18.8983,23600.0
2007-12-20 13:30:00,35.75,35.85,35.74,35.83,44100.0,18.8931,18.9459,18.8878,18.9353,44100.0
2007-12-20 14:00:00,35.83,35.89,35.77,35.87,39000.0,18.9353,18.967,18.9036,18.9565,39000.0
2007-12-20 14:30:00,35.88,35.89,35.74,35.77,59500.0,18.9618,18.967,18.8878,18.9036,59500.0
2007-12-20 15:00:00,35.76,35.81,35.71,35.73,72300.0,18.8983,18.9248,18.8719,18.8825,72300.0
2007-12-20 15:30:00,35.73,35.78,35.69,35.77,84500.0,18.8825,18.9089,18.8614,18.9036,84500.0
2007-12-21 09:30:00,36.86,37.09,36.86,37.07,107900.0,19.4797,19.6012,19.4797,19.5907,107900.0
2007-12-21 10:00:00,37.09,37.27,37.06,37.25,64300.0,19.6012,19.6963,19.5854,19.6858,64300.0
2007-12-21 10:30:00,37.25,37.33,37.13,37.13,64000.0,19.6858,19.7281,19.6224,19.6224,64000.0
2007-12-21 11:00:00,37.14,37.2,37.13,37.17,29900.0,19.6276,19.6594,19.6224,19.6435,29900.0
2007-12-21 11:30:00,37.12,37.34,37.11,37.34,33900.0,19.6171,19.7333,19.6118,19.7333,33900.0
2007-12-21 12:00:00,37.35,37.35,37.29,37.3,12000.0,19.7386,19.7386,19.7069,19.7122,12000.0
2007-12-21 12:30:00,37.28,37.29,37.19,37.19,13000.0,19.7016,19.7069,19.6541,19.6541,13000.0
2007-12-21 13:00:00,37.2,37.24,37.17,37.18,7400.0,19.6594,19.6805,19.6435,19.6488,7400.0
2007-12-21 13:30:00,37.18,37.29,37.18,37.28,21000.0,19.6488,19.7069,19.6488,19.7016,21000.0
2007-12-21 14:00:00,37.28,37.34,37.26,37.33,28100.0,19.7016,19.7333,19.6911,19.7281,28100.0
2007-12-21 14:30:00,37.32,37.36,37.3,37.33,27900.0,19.7228,19.7439,19.7122,19.7281,27900.0
2007-12-21 15:00:00,37.34,37.34,37.28,37.3,37100.0,19.7333,19.7333,19.7016,19.7122,37100.0
2007-12-21 15:30:00,37.31,37.36,37.27,37.3,78100.0,19.7175,19.7439,19.6963,19.7122,78100.0
2007-12-24 09:30:00,37.15,37.71,36.12,37.61,44900.0,19.6329,19.9289,19.0886,19.876,44900.0
2007-12-24 10:00:00,37.61,37.74,37.61,37.71,16000.0,19.876,19.9447,19.876,19.9289,16000.0
2007-12-24 10:30:00,37.73,37.74,37.59,37.61,30700.0,19.9394,19.9447,19.8655,19.876,30700.0
2007-12-24 11:00:00,37.61,37.72,37.59,37.71,49100.0,19.876,19.9342,19.8655,19.9289,49100.0
2007-12-24 11:30:00,37.71,37.74,37.62,37.64,13300.0,19.9289,19.9447,19.8813,19.8919,13300.0
2007-12-24 12:00:00,37.63,37.69,37.6,37.6,25400.0,19.8866,19.9183,19.8707,19.8707,25400.0
2007-12-24 12:30:00,37.6,37.77,37.6,37.75,48000.0,19.8707,19.9606,19.8707,19.95,48000.0
2007-12-24 13:00:00,37.72,37.8,37.72,37.8,1300.0,19.9342,19.9764,19.9342,19.9764,1300.0
2007-12-24 13:30:00,37.8,37.8,37.8,37.8,0.0,19.9764,19.9764,19.9764,19.9764,0.0
2007-12-24 14:00:00,37.8,37.8,37.8,37.8,0.0,19.9764,19.9764,19.9764,19.9764,0.0
2007-12-24 14:30:00,37.8,37.8,37.8,37.8,0.0,19.9764,19.9764,19.9764,19.9764,0.0
2007-12-24 15:00:00,37.8,37.8,37.8,37.8,0.0,19.9764,19.9764,19.9764,19.9764,0.0
2007-12-24 15:30:00,37.8,37.8,37.8,37.8,0.0,19.9764,19.9764,19.9764,19.9764,0.0
2007-12-26 09:30:00,37.8,37.8,37.64,37.74,30800.0,19.9764,19.9764,19.8919,19.9447,30800.0
2007-12-26 10:00:00,37.76,37.79,37.66,37.79,34300.0,19.9553,19.9712,19.9025,19.9712,34300.0
2007-12-26 10:30:00,37.78,37.78,37.72,37.77,22900.0,19.9659,19.9659,19.9342,19.9606,22900.0
2007-12-26 11:00:00,37.78,37.82,37.75,37.77,8400.0,19.9659,19.987,19.95,19.9606,8400.0
2007-12-26 11:30:00,37.76,37.77,37.7,37.72,34000.0,19.9553,19.9606,19.9236,19.9342,34000.0
2007-12-26 12:00:00,37.7,37.77,37.7,37.77,17700.0,19.9236,19.9606,19.9236,19.9606,17700.0
2007-12-26 12:30:00,37.76,37.82,37.75,37.82,21500.0,19.9553,19.987,19.95,19.987,21500.0
2007-12-26 13:00:00,37.82,37.9,37.81,37.81,27700.0,19.987,20.0293,19.9817,19.9817,27700.0
2007-12-26 13:30:00,37.81,37.86,37.79,37.84,53800.0,19.9817,20.0081,19.9712,19.9976,53800.0
2007-12-26 14:00:00,37.86,37.86,37.76,37.79,16600.0,20.0081,20.0081,19.9553,19.9712,16600.0
2007-12-26 14:30:00,37.77,37.84,37.75,37.83,60200.0,19.9606,19.9976,19.95,19.9923,60200.0
2007-12-26 15:00:00,37.82,37.83,37.75,37.76,32700.0,19.987,19.9923,19.95,19.9553,32700.0
2007-12-26 15:30:00,37.75,37.84,37.74,37.8,112800.0,19.95,19.9976,19.9447,19.9764,112800.0
2007-12-27 09:30:00,38.25,38.25,38.12,38.13,41000.0,20.2143,20.2143,20.1456,20.1508,41000.0
2007-12-27 10:00:00,38.14,38.21,38.11,38.21,23300.0,20.1561,20.1931,20.1403,20.1931,23300.0
2007-12-27 10:30:00,38.19,38.19,37.85,37.87,25800.0,20.1825,20.1825,20.0029,20.0134,25800.0
2007-12-27 11:00:00,37.86,37.93,37.83,37.84,27300.0,20.0081,20.0451,19.9923,19.9976,27300.0
2007-12-27 11:30:00,37.84,37.92,37.8,37.91,21900.0,19.9976,20.0399,19.9764,20.0346,21900.0
2007-12-27 12:00:00,37.92,37.92,37.85,37.89,12100.0,20.0399,20.0399,20.0029,20.024,12100.0
2007-12-27 12:30:00,37.9,37.92,37.84,37.91,12900.0,20.0293,20.0399,19.9976,20.0346,12900.0
2007-12-27 13:00:00,37.91,37.97,37.89,37.97,14500.0,20.0346,20.0663,20.024,20.0663,14500.0
2007-12-27 13:30:00,37.95,37.97,37.94,37.95,8200.0,20.0557,20.0663,20.0504,20.0557,8200.0
2007-12-27 14:00:00,37.94,38.02,37.94,37.96,19100.0,20.0504,20.0927,20.0504,20.061,19100.0
2007-12-27 14:30:00,37.94,37.98,37.9,37.93,14200.0,20.0504,20.0716,20.0293,20.0451,14200.0
2007-12-27 15:00:00,37.92,37.96,37.89,37.89,20600.0,20.0399,20.061,20.024,20.024,20600.0
2007-12-27 15:30:00,37.88,37.9,37.81,37.83,62000.0,20.0187,20.0293,19.9817,19.9923,62000.0
2007-12-28 09:30:00,38.23,38.23,37.98,38.02,30000.0,20.2037,20.2037,20.0716,20.0927,30000.0
2007-12-28 10:00:00,38.01,38.02,37.9,37.95,29900.0,20.0874,20.0927,20.0293,20.0557,29900.0
2007-12-28 10:30:00,37.98,38.0,37.97,38.0,1700.0,20.0716,20.0821,20.0663,20.0821,1700.0
2007-12-28 11:00:00,38.01,38.17,38.0,38.11,37600.0,20.0874,20.172,20.0821,20.1403,37600.0
2007-12-28 11:30:00,38.11,38.19,38.08,38.09,40200.0,20.1403,20.1825,20.1244,20.1297,40200.0
2007-12-28 12:00:00,38.08,38.08,37.92,37.92,8900.0,20.1244,20.1244,20.0399,20.0399,8900.0
2007-12-28 12:30:00,37.94,38.03,37.92,38.01,18200.0,20.0504,20.098,20.0399,20.0874,18200.0
2007-12-28 13:00:00,37.98,38.06,37.97,37.97,10100.0,20.0716,20.1138,20.0663,20.0663,10100.0
2007-12-28 13:30:00,37.97,38.01,37.93,37.95,41100.0,20.0663,20.0874,20.0451,20.0557,41100.0
2007-12-28 14:00:00,37.95,37.98,37.93,37.95,83800.0,20.0557,20.0716,20.0451,20.0557,83800.0
2007-12-28 14:30:00,37.95,38.0,37.94,37.94,8800.0,20.0557,20.0821,20.0504,20.0504,8800.0
2007-12-28 15:00:00,37.95,38.05,37.95,38.04,22600.0,20.0557,20.1086,20.0557,20.1033,22600.0
2007-12-28 15:30:00,38.04,38.05,37.96,37.98,85900.0,20.1033,20.1086,20.061,20.0716,85900.0
2007-12-31 09:30:00,37.63,37.95,37.63,37.9,81000.0,19.8866,20.0557,19.8866,20.0293,81000.0
2007-12-31 10:00:00,37.91,37.94,37.83,37.9,64000.0,20.0346,20.0504,19.9923,20.0293,64000.0
2007-12-31 10:30:00,37.9,37.92,37.75,37.75,35500.0,20.0293,20.0399,19.95,19.95,35500.0
2007-12-31 11:00:00,37.76,37.76,37.52,37.6,50600.0,19.9553,19.9553,19.8285,19.8707,50600.0
2007-12-31 11:30:00,37.61,37.63,37.5,37.55,43400.0,19.876,19.8866,19.8179,19.8443,43400.0
2007-12-31 12:00:00,37.5,37.55,37.45,37.48,16400.0,19.8179,19.8443,19.7915,19.8073,16400.0
2007-12-31 12:30:00,37.45,37.54,37.45,37.46,19900.0,19.7915,19.839,19.7915,19.7968,19900.0
2007-12-31 13:00:00,37.45,37.48,37.4,37.45,52300.0,19.7915,19.8073,19.765,19.7915,52300.0
2007-12-31 13:30:00,37.42,37.55,37.35,37.51,110300.0,19.7756,19.8443,19.7386,19.8232,110300.0
2007-12-31 14:00:00,37.52,37.54,37.48,37.5,20500.0,19.8285,19.839,19.8073,19.8179,20500.0
2007-12-31 14:30:00,37.47,37.53,37.45,37.52,12200.0,19.802,19.8337,19.7915,19.8285,12200.0
2007-12-31 15:00:00,37.52,37.61,37.51,37.59,38100.0,19.8285,19.876,19.8232,19.8655,38100.0
2007-12-31 15:30:00,37.57,37.6,37.42,37.43,65700.0,19.8549,19.8707,19.7756,19.7809,65700.0
2008-01-02 09:30:00,37.6,37.69,37.56,37.67,74100.0,19.8707,19.9183,19.8496,19.9077,74100.0
2008-01-02 10:00:00,37.66,37.66,37.45,37.46,49800.0,19.9025,19.9025,19.7915,19.7968,49800.0
2008-01-02 10:30:00,37.46,37.57,37.44,37.52,37900.0,19.7968,19.8549,19.7862,19.8285,37900.0
2008-01-02 11:00:00,37.54,37.58,37.44,37.49,47300.0,19.839,19.8602,19.7862,19.8126,47300.0
2008-01-02 11:30:00,37.48,37.5,37.35,37.43,29600.0,19.8073,19.8179,19.7386,19.7809,29600.0
2008-01-02 12:00:00,37.42,37.44,37.24,37.27,21700.0,19.7756,19.7862,19.6805,19.6963,21700.0
2008-01-02 12:30:00,37.27,37.31,37.22,37.27,38500.0,19.6963,19.7175,19.6699,19.6963,38500.0
2008-01-02 13:00:00,37.25,37.28,37.21,37.26,25100.0,19.6858,19.7016,19.6646,19.6911,25100.0
2008-01-02 13:30:00,37.26,37.27,37.2,37.21,44300.0,19.6911,19.6963,19.6594,19.6646,44300.0
2008-01-02 14:00:00,37.22,37.37,37.18,37.31,78200.0,19.6699,19.7492,19.6488,19.7175,78200.0
2008-01-02 14:30:00,37.34,37.34,37.14,37.15,37100.0,19.7333,19.7333,19.6276,19.6329,37100.0
2008-01-02 15:00:00,37.15,37.19,37.08,37.11,51600.0,19.6329,19.6541,19.5959,19.6118,51600.0
2008-01-02 15:30:00,37.11,37.28,37.11,37.24,84300.0,19.6118,19.7016,19.6118,19.6805,84300.0
2008-01-03 09:30:00,37.62,37.79,37.58,37.63,87700.0,19.8813,19.9712,19.8602,19.8866,87700.0
2008-01-03 10:00:00,37.63,37.67,37.57,37.61,63700.0,19.8866,19.9077,19.8549,19.876,63700.0
2008-01-03 10:30:00,37.6,37.66,37.5,37.5,46800.0,19.8707,19.9025,19.8179,19.8179,46800.0
2008-01-03 11:00:00,37.51,37.59,37.46,37.48,37000.0,19.8232,19.8655,19.7968,19.8073,37000.0
2008-01-03 11:30:00,37.47,37.57,37.45,37.49,26500.0,19.802,19.8549,19.7915,19.8126,26500.0
2008-01-03 12:00:00,37.5,37.54,37.48,37.52,21900.0,19.8179,19.839,19.8073,19.8285,21900.0
2008-01-03 12:30:00,37.52,37.57,37.47,37.52,61100.0,19.8285,19.8549,19.802,19.8285,61100.0
2008-01-03 13:00:00,37.53,37.53,37.49,37.53,13400.0,19.8337,19.8337,19.8126,19.8337,13400.0
2008-01-03 13:30:00,37.52,37.53,37.47,37.49,9400.0,19.8285,19.8337,19.802,19.8126,9400.0
2008-01-03 14:00:00,37.48,37.5,37.45,37.5,12900.0,19.8073,19.8179,19.7915,19.8179,12900.0
2008-01-03 14:30:00,37.5,37.5,37.42,37.44,22300.0,19.8179,19.8179,19.7756,19.7862,22300.0
2008-01-03 15:00:00,37.43,37.45,37.36,37.37,35300.0,19.7809,19.7915,19.7439,19.7492,35300.0
2008-01-03 15:30:00,37.37,37.48,37.35,37.44,62200.0,19.7492,19.8073,19.7386,19.7862,62200.0
2008-01-04 09:30:00,37.23,37.33,37.12,37.16,85200.0,19.6752,19.7281,19.6171,19.6382,85200.0
2008-01-04 10:00:00,37.15,37.29,37.12,37.23,53600.0,19.6329,19.7069,19.6171,19.6752,53600.0
2008-01-04 10:30:00,37.23,37.31,37.11,37.14,59800.0,19.6752,19.7175,19.6118,19.6276,59800.0
2008-01-04 11:00:00,37.13,37.31,37.12,37.19,50200.0,19.6224,19.7175,19.6171,19.6541,50200.0
2008-01-04 11:30:00,37.2,37.27,37.15,37.21,28100.0,19.6594,19.6963,19.6329,19.6646,28100.0
2008-01-04 12:00:00,37.22,37.24,37.07,37.12,24000.0,19.6699,19.6805,19.5907,19.6171,24000.0
2008-01-04 12:30:00,37.13,37.14,37.03,37.07,15300.0,19.6224,19.6276,19.5695,19.5907,15300.0
2008-01-04 13:00:00,37.06,37.11,37.01,37.03,9300.0,19.5854,19.6118,19.5589,19.5695,9300.0
2008-01-04 13:30:00,37.01,37.15,36.98,37.1,30600.0,19.5589,19.6329,19.5431,19.6065,30600.0
2008-01-04 14:00:00,37.08,37.1,36.98,37.01,47000.0,19.5959,19.6065,19.5431,19.5589,47000.0
2008-01-04 14:30:00,36.99,37.03,36.91,37.0,27700.0,19.5484,19.5695,19.5061,19.5537,27700.0
2008-01-04 15:00:00,36.98,37.02,36.9,36.98,34800.0,19.5431,19.5642,19.5008,19.5431,34800.0
2008-01-04 15:30:00,36.99,37.01,36.86,36.87,43800.0,19.5484,19.5589,19.4797,19.485,43800.0
2008-01-07 09:30:00,37.61,37.81,37.61,37.73,77800.0,19.876,19.9817,19.876,19.9394,77800.0
2008-01-07 10:00:00,37.72,37.79,37.61,37.61,52000.0,19.9342,19.9712,19.876,19.876,52000.0
2008-01-07 10:30:00,37.61,37.72,37.56,37.67,56200.0,19.876,19.9342,19.8496,19.9077,56200.0
2008-01-07 11:00:00,37.67,37.89,37.67,37.88,101800.0,19.9077,20.024,19.9077,20.0187,101800.0
2008-01-07 11:30:00,37.87,37.95,37.84,37.89,98600.0,20.0134,20.0557,19.9976,20.024,98600.0
2008-01-07 12:00:00,37.9,37.93,37.82,37.88,31800.0,20.0293,20.0451,19.987,20.0187,31800.0
2008-01-07 12:30:00,37.89,37.99,37.87,37.97,37700.0,20.024,20.0768,20.0134,20.0663,37700.0
2008-01-07 13:00:00,37.96,37.97,37.91,37.93,34900.0,20.061,20.0663,20.0346,20.0451,34900.0
2008-01-07 13:30:00,37.92,37.95,37.86,37.89,38000.0,20.0399,20.0557,20.0081,20.024,38000.0
2008-01-07 14:00:00,37.89,37.89,37.78,37.8,64500.0,20.024,20.024,19.9659,19.9764,64500.0
2008-01-07 14:30:00,37.81,37.88,37.74,37.77,86500.0,19.9817,20.0187,19.9447,19.9606,86500.0
2008-01-07 15:00:00,37.78,37.83,37.75,37.77,77700.0,19.9659,19.9923,19.95,19.9606,77700.0
2008-01-07 15:30:00,37.76,37.94,37.75,37.89,79200.0,19.9553,20.0504,19.95,20.024,79200.0
2008-01-08 09:30:00,37.94,37.98,37.85,37.88,104800.0,20.0504,20.0716,20.0029,20.0187,104800.0
2008-01-08 10:00:00,37.89,37.98,37.88,37.94,86700.0,20.024,20.0716,20.0187,20.0504,86700.0
2008-01-08 10:30:00,37.95,38.02,37.91,37.96,33400.0,20.0557,20.0927,20.0346,20.061,33400.0
2008-01-08 11:00:00,37.99,38.01,37.79,37.81,30600.0,20.0768,20.0874,19.9712,19.9817,30600.0
2008-01-08 11:30:00,37.82,37.85,37.75,37.78,22700.0,19.987,20.0029,19.95,19.9659,22700.0
2008-01-08 12:00:00,37.74,37.81,37.7,37.79,18100.0,19.9447,19.9817,19.9236,19.9712,18100.0
2008-01-08 12:30:00,37.79,37.79,37.72,37.76,15900.0,19.9712,19.9712,19.9342,19.9553,15900.0
2008-01-08 13:00:00,37.78,37.88,37.72,37.81,30000.0,19.9659,20.0187,19.9342,19.9817,30000.0
2008-01-08 13:30:00,37.79,37.83,37.76,37.79,19700.0,19.9712,19.9923,19.9553,19.9712,19700.0
2008-01-08 14:00:00,37.82,37.85,37.75,37.82,27500.0,19.987,20.0029,19.95,19.987,27500.0
2008-01-08 14:30:00,37.82,37.84,37.61,37.63,44400.0,19.987,19.9976,19.876,19.8866,44400.0
2008-01-08 15:00:00,37.61,37.64,37.42,37.53,42600.0,19.876,19.8919,19.7756,19.8337,42600.0
2008-01-08 15:30:00,37.52,37.63,37.31,37.33,107600.0,19.8285,19.8866,19.7175,19.7281,107600.0
2008-01-09 09:30:00,36.54,36.57,36.42,36.48,172500.0,19.3106,19.3264,19.2471,19.2788,172500.0
2008-01-09 10:00:00,36.47,36.61,36.27,36.34,82800.0,19.2736,19.3476,19.1679,19.2049,82800.0
2008-01-09 10:30:00,36.33,36.39,36.25,36.3,125600.0,19.1996,19.2313,19.1573,19.1837,125600.0
2008-01-09 11:00:00,36.3,36.32,36.16,36.28,187300.0,19.1837,19.1943,19.1097,19.1732,187300.0
2008-01-09 11:30:00,36.27,36.27,36.15,36.25,33800.0,19.1679,19.1679,19.1045,19.1573,33800.0
2008-01-09 12:00:00,36.24,36.31,36.18,36.28,51100.0,19.152,19.189,19.1203,19.1732,51100.0
2008-01-09 12:30:00,36.27,36.3,36.2,36.25,38300.0,19.1679,19.1837,19.1309,19.1573,38300.0
2008-01-09 13:00:00,36.25,36.28,36.15,36.21,22100.0,19.1573,19.1732,19.1045,19.1362,22100.0
2008-01-09 13:30:00,36.21,36.22,36.05,36.15,79200.0,19.1362,19.1414,19.0516,19.1045,79200.0
2008-01-09 14:00:00,36.15,36.17,36.06,36.14,114400.0,19.1045,19.115,19.0569,19.0992,114400.0
2008-01-09 14:30:00,36.13,36.32,36.12,36.3,94200.0,19.0939,19.1943,19.0886,19.1837,94200.0
2008-01-09 15:00:00,36.3,36.43,36.28,36.28,60500.0,19.1837,19.2524,19.1732,19.1732,60500.0
2008-01-09 15:30:00,36.27,36.38,36.25,36.38,96600.0,19.1679,19.226,19.1573,19.226,96600.0
2008-01-10 09:30:00,35.65,35.78,35.52,35.73,148400.0,18.8402,18.9089,18.7715,18.8825,148400.0
2008-01-10 10:00:00,35.73,35.82,35.67,35.7,61000.0,18.8825,18.9301,18.8508,18.8666,61000.0
2008-01-10 10:30:00,35.7,35.86,35.69,35.75,47800.0,18.8666,18.9512,18.8614,18.8931,47800.0
2008-01-10 11:00:00,35.75,35.85,35.65,35.66,97400.0,18.8931,18.9459,18.8402,18.8455,97400.0
2008-01-10 11:30:00,35.69,35.69,35.34,35.4,179000.0,18.8614,18.8614,18.6764,18.7081,179000.0
2008-01-10 12:00:00,35.38,35.68,35.38,35.57,203000.0,18.6975,18.8561,18.6975,18.7979,203000.0
2008-01-10 12:30:00,35.56,35.59,35.31,35.46,180600.0,18.7926,18.8085,18.6605,18.7398,180600.0
2008-01-10 13:00:00,35.46,35.48,35.37,35.45,60600.0,18.7398,18.7504,18.6922,18.7345,60600.0
2008-01-10 13:30:00,35.44,35.46,35.32,35.44,39500.0,18.7292,18.7398,18.6658,18.7292,39500.0
2008-01-10 14:00:00,35.44,35.48,35.39,35.43,103900.0,18.7292,18.7504,18.7028,18.7239,103900.0
2008-01-10 14:30:00,35.41,35.58,35.4,35.57,137600.0,18.7134,18.8032,18.7081,18.7979,137600.0
2008-01-10 15:00:00,35.58,35.6,35.36,35.5,133700.0,18.8032,18.8138,18.687,18.7609,133700.0
2008-01-10 15:30:00,35.5,35.64,35.48,35.6,194300.0,18.7609,18.8349,18.7504,18.8138,194300.0
2008-01-11 09:30:00,33.88,33.88,33.66,33.75,185500.0,17.9048,17.9048,17.7885,17.8361,185500.0
2008-01-11 10:00:00,33.75,33.95,33.7,33.85,89700.0,17.8361,17.9418,17.8097,17.889,89700.0
2008-01-11 10:30:00,33.85,33.85,33.67,33.8,93700.0,17.889,17.889,17.7938,17.8625,93700.0
2008-01-11 11:00:00,33.81,34.06,33.8,33.99,301800.0,17.8678,17.9999,17.8625,17.9629,301800.0
2008-01-11 11:30:00,34.0,34.0,33.75,33.75,28800.0,17.9682,17.9682,17.8361,17.8361,28800.0
2008-01-11 12:00:00,33.76,33.81,33.7,33.75,23700.0,17.8414,17.8678,17.8097,17.8361,23700.0
2008-01-11 12:30:00,33.73,33.78,33.72,33.76,27700.0,17.8255,17.852,17.8203,17.8414,27700.0
2008-01-11 13:00:00,33.76,33.77,33.6,33.65,49000.0,17.8414,17.8467,17.7568,17.7833,49000.0
2008-01-11 13:30:00,33.64,33.66,33.55,33.61,25200.0,17.778,17.7885,17.7304,17.7621,25200.0
2008-01-11 14:00:00,33.6,33.65,33.56,33.62,53900.0,17.7568,17.7833,17.7357,17.7674,53900.0
2008-01-11 14:30:00,33.61,33.66,33.56,33.62,43200.0,17.7621,17.7885,17.7357,17.7674,43200.0
2008-01-11 15:00:00,33.61,33.63,33.51,33.6,54600.0,17.7621,17.7727,17.7093,17.7568,54600.0
2008-01-11 15:30:00,33.59,33.62,33.51,33.52,90100.0,17.7515,17.7674,17.7093,17.7146,90100.0
2008-01-14 09:30:00,34.17,34.21,34.12,34.16,65000.0,18.0581,18.0792,18.0316,18.0528,65000.0
2008-01-14 10:00:00,34.16,34.16,33.97,34.01,44400.0,18.0528,18.0528,17.9524,17.9735,44400.0
2008-01-14 10:30:00,34.01,34.07,33.97,34.04,58300.0,17.9735,18.0052,17.9524,17.9894,58300.0
2008-01-14 11:00:00,34.05,34.05,33.79,33.84,41300.0,17.9946,17.9946,17.8572,17.8837,41300.0
2008-01-14 11:30:00,33.81,33.88,33.8,33.85,22300.0,17.8678,17.9048,17.8625,17.889,22300.0
2008-01-14 12:00:00,33.83,33.88,33.77,33.87,16700.0,17.8784,17.9048,17.8467,17.8995,16700.0
2008-01-14 12:30:00,33.86,33.9,33.82,33.89,15300.0,17.8942,17.9154,17.8731,17.9101,15300.0
2008-01-14 13:00:00,33.89,33.9,33.79,33.84,20100.0,17.9101,17.9154,17.8572,17.8837,20100.0
2008-01-14 13:30:00,33.84,33.86,33.81,33.85,20400.0,17.8837,17.8942,17.8678,17.889,20400.0
2008-01-14 14:00:00,33.86,33.86,33.76,33.82,40300.0,17.8942,17.8942,17.8414,17.8731,40300.0
2008-01-14 14:30:00,33.82,33.89,33.8,33.89,40200.0,17.8731,17.9101,17.8625,17.9101,40200.0
2008-01-14 15:00:00,33.9,33.92,33.82,33.86,37300.0,17.9154,17.9259,17.8731,17.8942,37300.0
2008-01-14 15:30:00,33.86,33.94,33.84,33.91,61000.0,17.8942,17.9365,17.8837,17.9207,61000.0
2008-01-15 09:30:00,33.26,33.31,33.19,33.29,47800.0,17.5772,17.6036,17.5402,17.593,47800.0
2008-01-15 10:00:00,33.29,33.34,32.88,33.04,73300.0,17.593,17.6194,17.3763,17.4609,73300.0
2008-01-15 10:30:00,33.03,33.05,32.79,32.91,62500.0,17.4556,17.4662,17.3288,17.3922,62500.0
2008-01-15 11:00:00,32.94,33.15,32.87,32.97,77800.0,17.408,17.519,17.371,17.4239,77800.0
2008-01-15 11:30:00,32.95,32.96,32.72,32.77,68500.0,17.4133,17.4186,17.2918,17.3182,68500.0
2008-01-15 12:00:00,32.77,32.88,32.72,32.88,69000.0,17.3182,17.3763,17.2918,17.3763,69000.0
2008-01-15 12:30:00,32.87,32.88,32.83,32.86,51900.0,17.371,17.3763,17.3499,17.3658,51900.0
2008-01-15 13:00:00,32.86,32.93,32.84,32.91,39400.0,17.3658,17.4028,17.3552,17.3922,39400.0
2008-01-15 13:30:00,32.9,32.92,32.82,32.87,24600.0,17.3869,17.3975,17.3446,17.371,24600.0
2008-01-15 14:00:00,32.86,32.88,32.76,32.8,55600.0,17.3658,17.3763,17.3129,17.3341,55600.0
2008-01-15 14:30:00,32.8,32.84,32.73,32.79,83800.0,17.3341,17.3552,17.2971,17.3288,83800.0
2008-01-15 15:00:00,32.78,32.82,32.68,32.8,154800.0,17.3235,17.3446,17.2706,17.3341,154800.0
2008-01-15 15:30:00,32.78,32.86,32.66,32.7,87100.0,17.3235,17.3658,17.2601,17.2812,87100.0
2008-01-16 09:30:00,33.39,33.65,33.37,33.37,96600.0,17.6459,17.7833,17.6353,17.6353,96600.0
2008-01-16 10:00:00,33.37,33.45,33.22,33.25,32400.0,17.6353,17.6776,17.556,17.5719,32400.0
2008-01-16 10:30:00,33.26,33.32,32.95,32.99,138700.0,17.5772,17.6089,17.4133,17.4345,138700.0
2008-01-16 11:00:00,33.0,33.13,32.95,33.11,108500.0,17.4397,17.5085,17.4133,17.4979,108500.0
2008-01-16 11:30:00,33.11,33.15,32.99,33.09,59100.0,17.4979,17.519,17.4345,17.4873,59100.0
2008-01-16 12:00:00,33.12,33.17,33.04,33.06,43300.0,17.5032,17.5296,17.4609,17.4715,43300.0
2008-01-16 12:30:00,33.07,33.13,33.0,33.02,19000.0,17.4767,17.5085,17.4397,17.4503,19000.0
2008-01-16 13:00:00,33.05,33.05,32.95,33.01,18600.0,17.4662,17.4662,17.4133,17.445,18600.0
2008-01-16 13:30:00,33.01,33.1,32.98,33.04,28400.0,17.445,17.4926,17.4292,17.4609,28400.0
2008-01-16 14:00:00,33.06,33.12,32.99,33.11,52200.0,17.4715,17.5032,17.4345,17.4979,52200.0
2008-01-16 14:30:00,33.13,33.24,33.07,33.07,35500.0,17.5085,17.5666,17.4767,17.4767,35500.0
2008-01-16 15:00:00,33.07,33.19,33.06,33.13,39400.0,17.4767,17.5402,17.4715,17.5085,39400.0
2008-01-16 15:30:00,33.14,33.18,32.96,32.98,80000.0,17.5137,17.5349,17.4186,17.4292,80000.0
2008-01-17 09:30:00,33.9,33.94,33.7,33.8,179000.0,17.9154,17.9365,17.8097,17.8625,179000.0
2008-01-17 10:00:00,33.8,33.83,33.46,33.49,102500.0,17.8625,17.8784,17.6828,17.6987,102500.0
2008-01-17 10:30:00,33.47,33.58,33.37,33.55,90400.0,17.6881,17.7463,17.6353,17.7304,90400.0
2008-01-17 11:00:00,33.53,33.65,33.37,33.4,125800.0,17.7198,17.7833,17.6353,17.6511,125800.0
2008-01-17 11:30:00,33.4,33.5,33.29,33.34,34900.0,17.6511,17.704,17.593,17.6194,34900.0
2008-01-17 12:00:00,33.35,33.36,33.06,33.25,105800.0,17.6247,17.63,17.4715,17.5719,105800.0
2008-01-17 12:30:00,33.25,33.34,33.25,33.3,63200.0,17.5719,17.6194,17.5719,17.5983,63200.0
2008-01-17 13:00:00,33.3,33.34,33.23,33.23,62700.0,17.5983,17.6194,17.5613,17.5613,62700.0
2008-01-17 13:30:00,33.23,33.37,33.21,33.27,60800.0,17.5613,17.6353,17.5507,17.5824,60800.0
2008-01-17 14:00:00,33.27,33.28,33.18,33.19,53500.0,17.5824,17.5877,17.5349,17.5402,53500.0
2008-01-17 14:30:00,33.17,33.23,33.11,33.2,63200.0,17.5296,17.5613,17.4979,17.5454,63200.0
2008-01-17 15:00:00,33.19,33.21,32.98,32.98,129800.0,17.5402,17.5507,17.4292,17.4292,129800.0
2008-01-17 15:30:00,32.98,33.12,32.9,33.01,113400.0,17.4292,17.5032,17.3869,17.445,113400.0
2008-01-18 09:30:00,33.99,34.1,33.7,33.8,121000.0,17.9629,18.0211,17.8097,17.8625,121000.0
2008-01-18 10:00:00,33.79,34.15,33.78,33.98,70200.0,17.8572,18.0475,17.852,17.9577,70200.0
2008-01-18 10:30:00,34.01,34.01,33.56,33.62,35300.0,17.9735,17.9735,17.7357,17.7674,35300.0
2008-01-18 11:00:00,33.61,33.64,33.24,33.37,108600.0,17.7621,17.778,17.5666,17.6353,108600.0
2008-01-18 11:30:00,33.41,33.41,33.16,33.26,42000.0,17.6564,17.6564,17.5243,17.5772,42000.0
2008-01-18 12:00:00,33.26,33.4,33.23,33.4,39100.0,17.5772,17.6511,17.5613,17.6511,39100.0
2008-01-18 12:30:00,33.42,33.45,33.32,33.35,42400.0,17.6617,17.6776,17.6089,17.6247,42400.0
2008-01-18 13:00:00,33.35,33.48,33.3,33.36,106100.0,17.6247,17.6934,17.5983,17.63,106100.0
2008-01-18 13:30:00,33.39,33.45,33.3,33.36,50700.0,17.6459,17.6776,17.5983,17.63,50700.0
2008-01-18 14:00:00,33.35,33.4,33.28,33.3,88300.0,17.6247,17.6511,17.5877,17.5983,88300.0
2008-01-18 14:30:00,33.28,33.33,33.23,33.33,93300.0,17.5877,17.6141,17.5613,17.6141,93300.0
2008-01-18 15:00:00,33.33,33.36,33.25,33.26,84400.0,17.6141,17.63,17.5719,17.5772,84400.0
2008-01-18 15:30:00,33.28,33.38,33.25,33.36,88600.0,17.5877,17.6406,17.5719,17.63,88600.0
2008-01-22 09:30:00,31.0,31.62,31.0,31.44,396500.0,16.3828,16.7104,16.3828,16.6153,396500.0
2008-01-22 10:00:00,31.45,32.08,31.29,32.03,456100.0,16.6206,16.9535,16.5361,16.9271,456100.0
2008-01-22 10:30:00,32.03,32.17,31.82,32.04,162400.0,16.9271,17.0011,16.8161,16.9324,162400.0
2008-01-22 11:00:00,32.02,32.35,32.0,32.13,185200.0,16.9218,17.0962,16.9113,16.98,185200.0
2008-01-22 11:30:00,32.15,32.17,32.01,32.07,63300.0,16.9905,17.0011,16.9166,16.9483,63300.0
2008-01-22 12:00:00,32.08,32.26,32.07,32.22,51400.0,16.9535,17.0487,16.9483,17.0275,51400.0
2008-01-22 12:30:00,32.22,32.31,32.12,32.27,65900.0,17.0275,17.0751,16.9747,17.054,65900.0
2008-01-22 13:00:00,32.3,32.42,32.27,32.33,61600.0,17.0698,17.1332,17.054,17.0857,61600.0
2008-01-22 13:30:00,32.34,32.37,32.23,32.31,73000.0,17.091,17.1068,17.0328,17.0751,73000.0
2008-01-22 14:00:00,32.32,32.39,32.2,32.31,59500.0,17.0804,17.1174,17.017,17.0751,59500.0
2008-01-22 14:30:00,32.31,32.34,32.2,32.28,64000.0,17.0751,17.091,17.017,17.0592,64000.0
2008-01-22 15:00:00,32.28,32.45,32.27,32.4,107700.0,17.0592,17.1491,17.054,17.1227,107700.0
2008-01-22 15:30:00,32.4,32.55,32.37,32.49,287800.0,17.1227,17.2019,17.1068,17.1702,287800.0
2008-01-23 09:30:00,30.48,31.19,29.9,31.16,336000.0,16.108,16.4832,15.8015,16.4673,336000.0
2008-01-23 10:00:00,31.18,31.55,31.18,31.21,312900.0,16.4779,16.6735,16.4779,16.4938,312900.0
2008-01-23 10:30:00,31.21,31.35,30.98,31.29,292500.0,16.4938,16.5678,16.3722,16.5361,292500.0
2008-01-23 11:00:00,31.28,31.29,30.77,31.12,192400.0,16.5308,16.5361,16.2612,16.4462,192400.0
2008-01-23 11:30:00,31.1,31.13,30.82,30.9,133700.0,16.4356,16.4515,16.2877,16.3299,133700.0
2008-01-23 12:00:00,30.9,31.0,30.79,30.94,101800.0,16.3299,16.3828,16.2718,16.3511,101800.0
2008-01-23 12:30:00,30.94,30.94,30.6,30.73,54600.0,16.3511,16.3511,16.1714,16.2401,54600.0
2008-01-23 13:00:00,30.73,30.95,30.68,30.89,54100.0,16.2401,16.3564,16.2137,16.3247,54100.0
2008-01-23 13:30:00,30.89,31.1,30.76,31.01,46400.0,16.3247,16.4356,16.256,16.3881,46400.0
2008-01-23 14:00:00,30.99,31.21,30.97,31.2,239500.0,16.3775,16.4938,16.3669,16.4885,239500.0
2008-01-23 14:30:00,31.2,31.27,31.03,31.17,300900.0,16.4885,16.5255,16.3986,16.4726,300900.0
2008-01-23 15:00:00,31.18,31.55,31.13,31.52,187900.0,16.4779,16.6735,16.4515,16.6576,187900.0
2008-01-23 15:30:00,31.52,31.7,31.5,31.65,189600.0,16.6576,16.7527,16.647,16.7263,189600.0
2008-01-24 09:30:00,32.16,32.25,32.03,32.1,141400.0,16.9958,17.0434,16.9271,16.9641,141400.0
2008-01-24 10:00:00,32.09,32.26,31.94,32.17,118700.0,16.9588,17.0487,16.8796,17.0011,118700.0
2008-01-24 10:30:00,32.17,32.32,32.08,32.27,59100.0,17.0011,17.0804,16.9535,17.054,59100.0
2008-01-24 11:00:00,32.24,32.83,32.19,32.82,119900.0,17.0381,17.3499,17.0117,17.3446,119900.0
2008-01-24 11:30:00,32.8,32.81,32.67,32.71,61800.0,17.3341,17.3393,17.2654,17.2865,61800.0
2008-01-24 12:00:00,32.7,32.72,32.53,32.53,56700.0,17.2812,17.2918,17.1914,17.1914,56700.0
2008-01-24 12:30:00,32.54,32.54,32.39,32.46,104600.0,17.1966,17.1966,17.1174,17.1544,104600.0
2008-01-24 13:00:00,32.45,32.46,32.33,32.4,62600.0,17.1491,17.1544,17.0857,17.1227,62600.0
2008-01-24 13:30:00,32.41,32.47,32.35,32.43,66700.0,17.1279,17.1597,17.0962,17.1385,66700.0
2008-01-24 14:00:00,32.44,32.59,32.41,32.57,192300.0,17.1438,17.2231,17.1279,17.2125,192300.0
2008-01-24 14:30:00,32.57,32.64,32.44,32.48,64000.0,17.2125,17.2495,17.1438,17.1649,64000.0
2008-01-24 15:00:00,32.47,32.61,32.43,32.56,73700.0,17.1597,17.2336,17.1385,17.2072,73700.0
2008-01-24 15:30:00,32.59,32.72,32.58,32.65,68800.0,17.2231,17.2918,17.2178,17.2548,68800.0
2008-01-25 09:30:00,33.23,33.23,33.0,33.12,86800.0,17.5613,17.5613,17.4397,17.5032,86800.0
2008-01-25 10:00:00,33.13,33.13,32.76,32.79,45000.0,17.5085,17.5085,17.3129,17.3288,45000.0
2008-01-25 10:30:00,32.79,33.1,32.6,32.7,1665600.0,17.3288,17.4926,17.2284,17.2812,1665600.0
2008-01-25 11:00:00,32.71,32.96,32.57,32.67,83200.0,17.2865,17.4186,17.2125,17.2654,83200.0
2008-01-25 11:30:00,32.69,32.77,32.6,32.65,37500.0,17.2759,17.3182,17.2284,17.2548,37500.0
2008-01-25 12:00:00,32.65,32.69,32.6,32.65,33800.0,17.2548,17.2759,17.2284,17.2548,33800.0
2008-01-25 12:30:00,32.67,32.67,32.42,32.47,28500.0,17.2654,17.2654,17.1332,17.1597,28500.0
2008-01-25 13:00:00,32.47,32.53,32.38,32.42,35200.0,17.1597,17.1914,17.1121,17.1332,35200.0
2008-01-25 13:30:00,32.44,32.44,32.35,32.38,33400.0,17.1438,17.1438,17.0962,17.1121,33400.0
2008-01-25 14:00:00,32.35,32.47,32.32,32.39,32400.0,17.0962,17.1597,17.0804,17.1174,32400.0
2008-01-25 14:30:00,32.42,32.47,32.38,32.45,71100.0,17.1332,17.1597,17.1121,17.1491,71100.0
2008-01-25 15:00:00,32.45,32.6,32.37,32.54,59500.0,17.1491,17.2284,17.1068,17.1966,59500.0
2008-01-25 15:30:00,32.53,32.58,32.4,32.5,68000.0,17.1914,17.2178,17.1227,17.1755,68000.0
2008-01-28 09:30:00,32.5,32.5,32.28,32.34,33400.0,17.1755,17.1755,17.0592,17.091,33400.0
2008-01-28 10:00:00,32.34,32.41,32.18,32.38,50500.0,17.091,17.1279,17.0064,17.1121,50500.0
2008-01-28 10:30:00,32.39,32.8,32.38,32.74,117500.0,17.1174,17.3341,17.1121,17.3023,117500.0
2008-01-28 11:00:00,32.73,32.94,32.7,32.86,109700.0,17.2971,17.408,17.2812,17.3658,109700.0
2008-01-28 11:30:00,32.81,32.84,32.67,32.72,34500.0,17.3393,17.3552,17.2654,17.2918,34500.0
2008-01-28 12:00:00,32.71,32.72,32.61,32.67,36800.0,17.2865,17.2918,17.2336,17.2654,36800.0
2008-01-28 12:30:00,32.69,32.79,32.65,32.77,25800.0,17.2759,17.3288,17.2548,17.3182,25800.0
2008-01-28 13:00:00,32.76,32.89,32.76,32.83,30000.0,17.3129,17.3816,17.3129,17.3499,30000.0
2008-01-28 13:30:00,32.82,32.87,32.74,32.83,30200.0,17.3446,17.371,17.3023,17.3499,30200.0
2008-01-28 14:00:00,32.84,32.88,32.79,32.8,30000.0,17.3552,17.3763,17.3288,17.3341,30000.0
2008-01-28 14:30:00,32.81,32.97,32.79,32.84,54800.0,17.3393,17.4239,17.3288,17.3552,54800.0
2008-01-28 15:00:00,32.82,32.84,32.64,32.71,60400.0,17.3446,17.3552,17.2495,17.2865,60400.0
2008-01-28 15:30:00,32.71,32.92,32.71,32.87,59200.0,17.2865,17.3975,17.2865,17.371,59200.0
2008-01-29 09:30:00,32.73,32.73,32.54,32.59,89100.0,17.2971,17.2971,17.1966,17.2231,89100.0
2008-01-29 10:00:00,32.6,32.62,32.43,32.53,83500.0,17.2284,17.2389,17.1385,17.1914,83500.0
2008-01-29 10:30:00,32.54,32.58,32.46,32.55,29800.0,17.1966,17.2178,17.1544,17.2019,29800.0
2008-01-29 11:00:00,32.53,32.72,32.53,32.69,42700.0,17.1914,17.2918,17.1914,17.2759,42700.0
2008-01-29 11:30:00,32.68,32.71,32.6,32.64,47200.0,17.2706,17.2865,17.2284,17.2495,47200.0
2008-01-29 12:00:00,32.64,32.66,32.52,32.52,17300.0,17.2495,17.2601,17.1861,17.1861,17300.0
2008-01-29 12:30:00,32.52,32.56,32.5,32.51,36100.0,17.1861,17.2072,17.1755,17.1808,36100.0
2008-01-29 13:00:00,32.5,32.65,32.44,32.5,257400.0,17.1755,17.2548,17.1438,17.1755,257400.0
2008-01-29 13:30:00,32.5,32.5,32.47,32.47,26800.0,17.1755,17.1755,17.1597,17.1597,26800.0
2008-01-29 14:00:00,32.46,32.51,32.43,32.51,28800.0,17.1544,17.1808,17.1385,17.1808,28800.0
2008-01-29 14:30:00,32.51,32.55,32.46,32.53,34400.0,17.1808,17.2019,17.1544,17.1914,34400.0
2008-01-29 15:00:00,32.53,32.66,32.52,32.6,46000.0,17.1914,17.2601,17.1861,17.2284,46000.0
2008-01-29 15:30:00,32.59,32.63,32.52,32.61,49800.0,17.2231,17.2442,17.1861,17.2336,49800.0
2008-01-30 09:30:00,32.55,32.58,32.43,32.54,23400.0,17.2019,17.2178,17.1385,17.1966,23400.0
2008-01-30 10:00:00,32.58,32.66,32.53,32.59,22700.0,17.2178,17.2601,17.1914,17.2231,22700.0
2008-01-30 10:30:00,32.56,32.56,32.38,32.38,66900.0,17.2072,17.2072,17.1121,17.1121,66900.0
2008-01-30 11:00:00,32.38,32.51,32.33,32.5,57700.0,17.1121,17.1808,17.0857,17.1755,57700.0
2008-01-30 11:30:00,32.5,32.5,32.36,32.41,34800.0,17.1755,17.1755,17.1015,17.1279,34800.0
2008-01-30 12:00:00,32.41,32.42,32.35,32.37,18400.0,17.1279,17.1332,17.0962,17.1068,18400.0
2008-01-30 12:30:00,32.38,32.42,32.36,32.39,33300.0,17.1121,17.1332,17.1015,17.1174,33300.0
2008-01-30 13:00:00,32.41,32.45,32.38,32.42,23700.0,17.1279,17.1491,17.1121,17.1332,23700.0
2008-01-30 13:30:00,32.43,32.43,32.38,32.43,47900.0,17.1385,17.1385,17.1121,17.1385,47900.0
2008-01-30 14:00:00,32.42,32.74,32.33,32.69,160600.0,17.1332,17.3023,17.0857,17.2759,160600.0
2008-01-30 14:30:00,32.68,32.87,32.61,32.85,62800.0,17.2706,17.371,17.2336,17.3605,62800.0
2008-01-30 15:00:00,32.87,32.94,32.7,32.78,65100.0,17.371,17.408,17.2812,17.3235,65100.0
2008-01-30 15:30:00,32.79,32.79,32.39,32.41,89300.0,17.3288,17.3288,17.1174,17.1279,89300.0
2008-01-31 09:30:00,32.26,32.49,32.16,32.48,157400.0,17.0487,17.1702,16.9958,17.1649,157400.0
2008-01-31 10:00:00,32.48,32.74,32.43,32.74,94400.0,17.1649,17.3023,17.1385,17.3023,94400.0
2008-01-31 10:30:00,32.74,32.81,32.53,32.77,91800.0,17.3023,17.3393,17.1914,17.3182,91800.0
2008-01-31 11:00:00,32.77,32.9,32.66,32.85,195300.0,17.3182,17.3869,17.2601,17.3605,195300.0
2008-01-31 11:30:00,32.85,32.97,32.77,32.87,72600.0,17.3605,17.4239,17.3182,17.371,72600.0
2008-01-31 12:00:00,32.87,32.87,32.67,32.74,45900.0,17.371,17.371,17.2654,17.3023,45900.0
2008-01-31 12:30:00,32.75,32.76,32.62,32.7,52400.0,17.3076,17.3129,17.2389,17.2812,52400.0
2008-01-31 13:00:00,32.68,32.82,32.68,32.81,26500.0,17.2706,17.3446,17.2706,17.3393,26500.0
2008-01-31 13:30:00,32.8,32.84,32.71,32.73,22900.0,17.3341,17.3552,17.2865,17.2971,22900.0
2008-01-31 14:00:00,32.73,32.92,32.73,32.88,53800.0,17.2971,17.3975,17.2971,17.3763,53800.0
2008-01-31 14:30:00,32.88,32.96,32.79,32.96,89900.0,17.3763,17.4186,17.3288,17.4186,89900.0
2008-01-31 15:00:00,32.95,33.03,32.89,33.02,93800.0,17.4133,17.4556,17.3816,17.4503,93800.0
2008-01-31 15:30:00,33.01,33.07,32.67,32.92,225800.0,17.445,17.4767,17.2654,17.3975,225800.0
2008-02-01 09:30:00,33.39,33.46,33.28,33.34,121700.0,17.6459,17.6828,17.5877,17.6194,121700.0
2008-02-01 10:00:00,33.33,33.64,33.33,33.48,69500.0,17.6141,17.778,17.6141,17.6934,69500.0
2008-02-01 10:30:00,33.47,33.47,33.3,33.42,59800.0,17.6881,17.6881,17.5983,17.6617,59800.0
2008-02-01 11:00:00,33.43,33.68,33.31,33.65,71300.0,17.667,17.7991,17.6036,17.7833,71300.0
2008-02-01 11:30:00,33.65,33.77,33.63,33.71,57100.0,17.7833,17.8467,17.7727,17.815,57100.0
2008-02-01 12:00:00,33.68,33.71,33.56,33.68,31100.0,17.7991,17.815,17.7357,17.7991,31100.0
2008-02-01 12:30:00,33.66,33.67,33.58,33.6,21900.0,17.7885,17.7938,17.7463,17.7568,21900.0
2008-02-01 13:00:00,33.61,33.76,33.61,33.71,29700.0,17.7621,17.8414,17.7621,17.815,29700.0
2008-02-01 13:30:00,33.7,33.76,33.61,33.61,21300.0,17.8097,17.8414,17.7621,17.7621,21300.0
2008-02-01 14:00:00,33.6,33.73,33.58,33.71,33000.0,17.7568,17.8255,17.7463,17.815,33000.0
2008-02-01 14:30:00,33.71,33.78,33.68,33.75,35900.0,17.815,17.852,17.7991,17.8361,35900.0
2008-02-01 15:00:00,33.73,33.88,33.67,33.77,82200.0,17.8255,17.9048,17.7938,17.8467,82200.0
2008-02-01 15:30:00,33.76,33.79,33.7,33.74,102700.0,17.8414,17.8572,17.8097,17.8308,102700.0
2008-02-04 09:30:00,33.19,33.3,33.12,33.23,71800.0,17.5402,17.5983,17.5032,17.5613,71800.0
2008-02-04 10:00:00,33.22,33.24,33.12,33.2,51000.0,17.556,17.5666,17.5032,17.5454,51000.0
2008-02-04 10:30:00,33.18,33.19,33.06,33.16,54600.0,17.5349,17.5402,17.4715,17.5243,54600.0
2008-02-04 11:00:00,33.15,33.2,33.08,33.13,41500.0,17.519,17.5454,17.482,17.5085,41500.0
2008-02-04 11:30:00,33.17,33.21,33.1,33.16,50600.0,17.5296,17.5507,17.4926,17.5243,50600.0
2008-02-04 12:00:00,33.16,33.16,33.1,33.1,19800.0,17.5243,17.5243,17.4926,17.4926,19800.0
2008-02-04 12:30:00,33.11,33.16,33.06,33.07,20100.0,17.4979,17.5243,17.4715,17.4767,20100.0
2008-02-04 13:00:00,33.08,33.1,32.96,33.0,24200.0,17.482,17.4926,17.4186,17.4397,24200.0
2008-02-04 13:30:00,33.01,33.08,32.99,33.04,11000.0,17.445,17.482,17.4345,17.4609,11000.0
2008-02-04 14:00:00,33.04,33.05,32.97,33.01,17100.0,17.4609,17.4662,17.4239,17.445,17100.0
2008-02-04 14:30:00,32.98,32.99,32.9,32.99,36100.0,17.4292,17.4345,17.3869,17.4345,36100.0
2008-02-04 15:00:00,32.98,33.09,32.96,33.06,39800.0,17.4292,17.4873,17.4186,17.4715,39800.0
2008-02-04 15:30:00,33.05,33.06,32.93,32.99,62000.0,17.4662,17.4715,17.4028,17.4345,62000.0
2008-02-05 09:30:00,32.11,32.23,31.99,32.23,139100.0,16.9694,17.0328,16.906,17.0328,139100.0
2008-02-05 10:00:00,32.23,32.25,32.06,32.12,47400.0,17.0328,17.0434,16.943,16.9747,47400.0
2008-02-05 10:30:00,32.13,32.16,31.84,31.9,57900.0,16.98,16.9958,16.8267,16.8584,57900.0
2008-02-05 11:00:00,31.89,31.89,31.53,31.57,74100.0,16.8531,16.8531,16.6629,16.684,74100.0
2008-02-05 11:30:00,31.57,31.77,31.55,31.72,46200.0,16.684,16.7897,16.6735,16.7633,46200.0
2008-02-05 12:00:00,31.72,31.72,31.62,31.62,51000.0,16.7633,16.7633,16.7104,16.7104,51000.0
2008-02-05 12:30:00,31.62,31.68,31.58,31.63,47000.0,16.7104,16.7422,16.6893,16.7157,47000.0
2008-02-05 13:00:00,31.63,31.68,31.58,31.59,44800.0,16.7157,16.7422,16.6893,16.6946,44800.0
2008-02-05 13:30:00,31.6,31.61,31.53,31.59,61300.0,16.6999,16.7052,16.6629,16.6946,61300.0
2008-02-05 14:00:00,31.59,31.63,31.54,31.62,81000.0,16.6946,16.7157,16.6682,16.7104,81000.0
2008-02-05 14:30:00,31.61,31.69,31.59,31.66,51400.0,16.7052,16.7474,16.6946,16.7316,51400.0
2008-02-05 15:00:00,31.65,31.67,31.57,31.62,80600.0,16.7263,16.7369,16.684,16.7104,80600.0
2008-02-05 15:30:00,31.62,31.65,31.51,31.52,88900.0,16.7104,16.7263,16.6523,16.6576,88900.0
2008-02-06 09:30:00,32.08,32.21,31.83,31.94,117800.0,16.9535,17.0223,16.8214,16.8796,117800.0
2008-02-06 10:00:00,31.95,32.27,31.95,32.27,43000.0,16.8848,17.054,16.8848,17.054,43000.0
2008-02-06 10:30:00,32.28,32.35,32.21,32.28,32300.0,17.0592,17.0962,17.0223,17.0592,32300.0
2008-02-06 11:00:00,32.29,32.43,32.24,32.35,71300.0,17.0645,17.1385,17.0381,17.0962,71300.0
2008-02-06 11:30:00,32.36,32.43,32.32,32.41,55000.0,17.1015,17.1385,17.0804,17.1279,55000.0
2008-02-06 12:00:00,32.43,32.56,32.42,32.47,66100.0,17.1385,17.2072,17.1332,17.1597,66100.0
2008-02-06 12:30:00,32.48,32.54,32.42,32.52,34000.0,17.1649,17.1966,17.1332,17.1861,34000.0
2008-02-06 13:00:00,32.53,32.56,32.49,32.54,23300.0,17.1914,17.2072,17.1702,17.1966,23300.0
2008-02-06 13:30:00,32.54,32.55,32.34,32.34,50700.0,17.1966,17.2019,17.091,17.091,50700.0
2008-02-06 14:00:00,32.35,32.41,32.29,32.31,78000.0,17.0962,17.1279,17.0645,17.0751,78000.0
2008-02-06 14:30:00,32.33,32.34,32.27,32.28,35100.0,17.0857,17.091,17.054,17.0592,35100.0
2008-02-06 15:00:00,32.29,32.3,32.17,32.17,58300.0,17.0645,17.0698,17.0011,17.0011,58300.0
2008-02-06 15:30:00,32.19,32.21,32.12,32.2,53900.0,17.0117,17.0223,16.9747,17.017,53900.0
2008-02-07 09:30:00,31.59,31.59,31.1,31.17,81400.0,16.6946,16.6946,16.4356,16.4726,81400.0
2008-02-07 10:00:00,31.16,31.43,31.15,31.29,108700.0,16.4673,16.61,16.4621,16.5361,108700.0
2008-02-07 10:30:00,31.3,31.35,31.1,31.17,250200.0,16.5413,16.5678,16.4356,16.4726,250200.0
2008-02-07 11:00:00,31.18,31.21,30.9,31.14,121600.0,16.4779,16.4938,16.3299,16.4568,121600.0
2008-02-07 11:30:00,31.14,31.17,30.95,31.0,74500.0,16.4568,16.4726,16.3564,16.3828,74500.0
2008-02-07 12:00:00,31.01,31.03,30.93,31.02,35900.0,16.3881,16.3986,16.3458,16.3934,35900.0
2008-02-07 12:30:00,31.01,31.16,31.01,31.15,16900.0,16.3881,16.4673,16.3881,16.4621,16900.0
2008-02-07 13:00:00,31.13,31.19,31.06,31.17,29500.0,16.4515,16.4832,16.4145,16.4726,29500.0
2008-02-07 13:30:00,31.17,31.28,30.9,31.25,121400.0,16.4726,16.5308,16.3299,16.5149,121400.0
2008-02-07 14:00:00,31.25,31.34,31.19,31.19,35400.0,16.5149,16.5625,16.4832,16.4832,35400.0
2008-02-07 14:30:00,31.21,31.3,31.14,31.19,125800.0,16.4938,16.5413,16.4568,16.4832,125800.0
2008-02-07 15:00:00,31.2,31.28,31.16,31.21,117800.0,16.4885,16.5308,16.4673,16.4938,117800.0
2008-02-07 15:30:00,31.23,31.4,31.23,31.4,335600.0,16.5043,16.5942,16.5043,16.5942,335600.0
2008-02-08 09:30:00,31.36,31.58,31.35,31.55,85500.0,16.573,16.6893,16.5678,16.6735,85500.0
2008-02-08 10:00:00,31.56,31.58,31.4,31.47,91500.0,16.6787,16.6893,16.5942,16.6312,91500.0
2008-02-08 10:30:00,31.46,31.5,31.34,31.46,71900.0,16.6259,16.647,16.5625,16.6259,71900.0
2008-02-08 11:00:00,31.44,31.6,31.36,31.55,40200.0,16.6153,16.6999,16.573,16.6735,40200.0
2008-02-08 11:30:00,31.53,31.62,31.48,31.49,29600.0,16.6629,16.7104,16.6365,16.6417,29600.0
2008-02-08 12:00:00,31.49,31.61,31.44,31.55,25600.0,16.6417,16.7052,16.6153,16.6735,25600.0
2008-02-08 12:30:00,31.54,31.56,31.45,31.52,20900.0,16.6682,16.6787,16.6206,16.6576,20900.0
2008-02-08 13:00:00,31.55,31.55,31.39,31.45,49800.0,16.6735,16.6735,16.5889,16.6206,49800.0
2008-02-08 13:30:00,31.46,31.46,31.31,31.44,43200.0,16.6259,16.6259,16.5466,16.6153,43200.0
2008-02-08 14:00:00,31.42,31.5,31.39,31.48,38300.0,16.6048,16.647,16.5889,16.6365,38300.0
2008-02-08 14:30:00,31.48,31.5,31.41,31.41,39000.0,16.6365,16.647,16.5995,16.5995,39000.0
2008-02-08 15:00:00,31.42,31.52,31.4,31.47,48700.0,16.6048,16.6576,16.5942,16.6312,48700.0
2008-02-08 15:30:00,31.47,31.58,31.47,31.51,65800.0,16.6312,16.6893,16.6312,16.6523,65800.0
2008-02-11 09:30:00,31.31,31.35,30.96,31.05,141700.0,16.5466,16.5678,16.3617,16.4092,141700.0
2008-02-11 10:00:00,31.05,31.11,30.83,31.01,89200.0,16.4092,16.4409,16.293,16.3881,89200.0
2008-02-11 10:30:00,31.01,31.19,30.92,31.18,82500.0,16.3881,16.4832,16.3405,16.4779,82500.0
2008-02-11 11:00:00,31.19,31.2,31.04,31.07,80000.0,16.4832,16.4885,16.4039,16.4198,80000.0
2008-02-11 11:30:00,31.03,31.09,30.97,31.02,49500.0,16.3986,16.4304,16.3669,16.3934,49500.0
2008-02-11 12:00:00,31.01,31.12,30.98,31.03,35100.0,16.3881,16.4462,16.3722,16.3986,35100.0
2008-02-11 12:30:00,31.03,31.17,31.01,31.08,44400.0,16.3986,16.4726,16.3881,16.4251,44400.0
2008-02-11 13:00:00,31.09,31.15,31.05,31.13,38000.0,16.4304,16.4621,16.4092,16.4515,38000.0
2008-02-11 13:30:00,31.13,31.2,31.09,31.14,62300.0,16.4515,16.4885,16.4304,16.4568,62300.0
2008-02-11 14:00:00,31.14,31.19,31.11,31.11,29500.0,16.4568,16.4832,16.4409,16.4409,29500.0
2008-02-11 14:30:00,31.13,31.15,31.06,31.13,57600.0,16.4515,16.4621,16.4145,16.4515,57600.0
2008-02-11 15:00:00,31.13,31.21,31.09,31.18,58700.0,16.4515,16.4938,16.4304,16.4779,58700.0
2008-02-11 15:30:00,31.18,31.18,31.08,31.13,112000.0,16.4779,16.4779,16.4251,16.4515,112000.0
2008-02-12 09:30:00,31.36,31.45,31.32,31.38,105900.0,16.573,16.6206,16.5519,16.5836,105900.0
2008-02-12 10:00:00,31.37,31.59,31.37,31.56,54600.0,16.5783,16.6946,16.5783,16.6787,54600.0
2008-02-12 10:30:00,31.56,31.79,31.56,31.78,78400.0,16.6787,16.8003,16.6787,16.795,78400.0
2008-02-12 11:00:00,31.8,31.94,31.72,31.85,38800.0,16.8056,16.8796,16.7633,16.832,38800.0
2008-02-12 11:30:00,31.85,31.9,31.71,31.74,38500.0,16.832,16.8584,16.758,16.7739,38500.0
2008-02-12 12:00:00,31.75,31.78,31.66,31.69,33500.0,16.7792,16.795,16.7316,16.7474,33500.0
2008-02-12 12:30:00,31.68,31.73,31.64,31.71,19900.0,16.7422,16.7686,16.721,16.758,19900.0
2008-02-12 13:00:00,31.7,31.74,31.68,31.72,18600.0,16.7527,16.7739,16.7422,16.7633,18600.0
2008-02-12 13:30:00,31.72,31.76,31.68,31.71,18400.0,16.7633,16.7844,16.7422,16.758,18400.0
2008-02-12 14:00:00,31.72,31.76,31.67,31.68,18300.0,16.7633,16.7844,16.7369,16.7422,18300.0
2008-02-12 14:30:00,31.7,31.75,31.65,31.74,36000.0,16.7527,16.7792,16.7263,16.7739,36000.0
2008-02-12 15:00:00,31.75,31.75,31.6,31.65,62500.0,16.7792,16.7792,16.6999,16.7263,62500.0
2008-02-12 15:30:00,31.64,31.7,31.52,31.69,66000.0,16.721,16.7527,16.6576,16.7474,66000.0
2008-02-13 09:30:00,31.71,31.79,31.71,31.71,36000.0,16.758,16.8003,16.758,16.758,36000.0
2008-02-13 10:00:00,31.71,31.81,31.55,31.59,22600.0,16.758,16.8109,16.6735,16.6946,22600.0
2008-02-13 10:30:00,31.58,31.61,31.42,31.48,58600.0,16.6893,16.7052,16.6048,16.6365,58600.0
2008-02-13 11:00:00,31.49,31.55,31.42,31.5,70100.0,16.6417,16.6735,16.6048,16.647,70100.0
2008-02-13 11:30:00,31.5,31.51,31.39,31.44,31600.0,16.647,16.6523,16.5889,16.6153,31600.0
2008-02-13 12:00:00,31.46,31.54,31.44,31.46,13900.0,16.6259,16.6682,16.6153,16.6259,13900.0
2008-02-13 12:30:00,31.46,31.59,31.45,31.56,32300.0,16.6259,16.6946,16.6206,16.6787,32300.0
2008-02-13 13:00:00,31.57,31.66,31.55,31.61,32900.0,16.684,16.7316,16.6735,16.7052,32900.0
2008-02-13 13:30:00,31.59,31.65,31.59,31.6,24600.0,16.6946,16.7263,16.6946,16.6999,24600.0
2008-02-13 14:00:00,31.62,31.64,31.57,31.57,16800.0,16.7104,16.721,16.684,16.684,16800.0
2008-02-13 14:30:00,31.57,31.62,31.56,31.62,28600.0,16.684,16.7104,16.6787,16.7104,28600.0
2008-02-13 15:00:00,31.61,31.69,31.6,31.69,57000.0,16.7052,16.7474,16.6999,16.7474,57000.0
2008-02-13 15:30:00,31.68,31.72,31.65,31.67,42700.0,16.7422,16.7633,16.7263,16.7369,42700.0
2008-02-14 09:30:00,31.6,31.76,31.6,31.73,97500.0,16.6999,16.7844,16.6999,16.7686,97500.0
2008-02-14 10:00:00,31.76,31.83,31.67,31.74,70600.0,16.7844,16.8214,16.7369,16.7739,70600.0
2008-02-14 10:30:00,31.75,31.77,31.56,31.56,40500.0,16.7792,16.7897,16.6787,16.6787,40500.0
2008-02-14 11:00:00,31.56,31.56,31.36,31.37,65400.0,16.6787,16.6787,16.573,16.5783,65400.0
2008-02-14 11:30:00,31.36,31.5,31.34,31.42,54900.0,16.573,16.647,16.5625,16.6048,54900.0
2008-02-14 12:00:00,31.43,31.46,31.36,31.46,50200.0,16.61,16.6259,16.573,16.6259,50200.0
2008-02-14 12:30:00,31.45,31.45,31.35,31.35,29900.0,16.6206,16.6206,16.5678,16.5678,29900.0
2008-02-14 13:00:00,31.34,31.37,31.3,31.32,13400.0,16.5625,16.5783,16.5413,16.5519,13400.0
2008-02-14 13:30:00,31.33,31.37,31.31,31.36,16800.0,16.5572,16.5783,16.5466,16.573,16800.0
2008-02-14 14:00:00,31.37,31.38,31.28,31.31,26200.0,16.5783,16.5836,16.5308,16.5466,26200.0
2008-02-14 14:30:00,31.31,31.32,31.19,31.27,27600.0,16.5466,16.5519,16.4832,16.5255,27600.0
2008-02-14 15:00:00,31.28,31.39,31.24,31.34,24400.0,16.5308,16.5889,16.5096,16.5625,24400.0
2008-02-14 15:30:00,31.34,31.36,31.26,31.29,27100.0,16.5625,16.573,16.5202,16.5361,27100.0
2008-02-15 09:30:00,30.94,30.97,30.68,30.76,88500.0,16.3511,16.3669,16.2137,16.256,88500.0
2008-02-15 10:00:00,30.76,31.04,30.76,30.95,38000.0,16.256,16.4039,16.256,16.3564,38000.0
2008-02-15 10:30:00,30.97,31.03,30.67,30.7,42700.0,16.3669,16.3986,16.2084,16.2243,42700.0
2008-02-15 11:00:00,30.72,30.75,30.63,30.69,30400.0,16.2348,16.2507,16.1873,16.219,30400.0
2008-02-15 11:30:00,30.69,30.7,30.58,30.67,36700.0,16.219,16.2243,16.1608,16.2084,36700.0
2008-02-15 12:00:00,30.69,30.7,30.6,30.63,27300.0,16.219,16.2243,16.1714,16.1873,27300.0
2008-02-15 12:30:00,30.62,30.68,30.62,30.67,19400.0,16.182,16.2137,16.182,16.2084,19400.0
2008-02-15 13:00:00,30.66,30.69,30.62,30.65,18800.0,16.2031,16.219,16.182,16.1978,18800.0
2008-02-15 13:30:00,30.64,30.72,30.64,30.71,13400.0,16.1925,16.2348,16.1925,16.2295,13400.0
2008-02-15 14:00:00,30.74,30.76,30.7,30.72,33800.0,16.2454,16.256,16.2243,16.2348,33800.0
2008-02-15 14:30:00,30.73,30.77,30.72,30.75,21600.0,16.2401,16.2612,16.2348,16.2507,21600.0
2008-02-15 15:00:00,30.77,30.83,30.75,30.8,24200.0,16.2612,16.293,16.2507,16.2771,24200.0
2008-02-15 15:30:00,30.78,30.88,30.77,30.86,83200.0,16.2665,16.3194,16.2612,16.3088,83200.0
2008-02-19 09:30:00,31.47,31.54,31.34,31.34,56600.0,16.6312,16.6682,16.5625,16.5625,56600.0
2008-02-19 10:00:00,31.34,31.36,31.27,31.27,30200.0,16.5625,16.573,16.5255,16.5255,30200.0
2008-02-19 10:30:00,31.27,31.27,31.1,31.2,38700.0,16.5255,16.5255,16.4356,16.4885,38700.0
2008-02-19 11:00:00,31.22,31.22,31.08,31.1,91100.0,16.4991,16.4991,16.4251,16.4356,91100.0
2008-02-19 11:30:00,31.08,31.24,31.03,31.23,24000.0,16.4251,16.5096,16.3986,16.5043,24000.0
2008-02-19 12:00:00,31.23,31.28,31.21,31.26,42000.0,16.5043,16.5308,16.4938,16.5202,42000.0
2008-02-19 12:30:00,31.25,31.25,31.18,31.2,23800.0,16.5149,16.5149,16.4779,16.4885,23800.0
2008-02-19 13:00:00,31.2,31.3,31.2,31.25,28500.0,16.4885,16.5413,16.4885,16.5149,28500.0
2008-02-19 13:30:00,31.25,31.27,31.23,31.23,18200.0,16.5149,16.5255,16.5043,16.5043,18200.0
2008-02-19 14:00:00,31.24,31.3,31.21,31.26,25200.0,16.5096,16.5413,16.4938,16.5202,25200.0
2008-02-19 14:30:00,31.24,31.24,31.04,31.04,27000.0,16.5096,16.5096,16.4039,16.4039,27000.0
2008-02-19 15:00:00,31.03,31.1,31.0,31.08,38600.0,16.3986,16.4356,16.3828,16.4251,38600.0
2008-02-19 15:30:00,31.07,31.14,31.0,31.09,48100.0,16.4198,16.4568,16.3828,16.4304,48100.0
2008-02-20 09:30:00,30.53,30.74,30.46,30.72,57800.0,16.1344,16.2454,16.0974,16.2348,57800.0
2008-02-20 10:00:00,30.7,30.84,30.61,30.81,56000.0,16.2243,16.2982,16.1767,16.2824,56000.0
2008-02-20 10:30:00,30.81,30.84,30.73,30.77,45700.0,16.2824,16.2982,16.2401,16.2612,45700.0
2008-02-20 11:00:00,30.78,30.88,30.75,30.88,36900.0,16.2665,16.3194,16.2507,16.3194,36900.0
2008-02-20 11:30:00,30.87,30.87,30.69,30.74,35900.0,16.3141,16.3141,16.219,16.2454,35900.0
2008-02-20 12:00:00,30.72,30.99,30.72,30.91,44700.0,16.2348,16.3775,16.2348,16.3352,44700.0
2008-02-20 12:30:00,30.9,30.95,30.87,30.89,13100.0,16.3299,16.3564,16.3141,16.3247,13100.0
2008-02-20 13:00:00,30.88,30.96,30.84,30.86,24400.0,16.3194,16.3617,16.2982,16.3088,24400.0
2008-02-20 13:30:00,30.86,30.96,30.84,30.91,32300.0,16.3088,16.3617,16.2982,16.3352,32300.0
2008-02-20 14:00:00,30.89,30.95,30.84,30.95,71900.0,16.3247,16.3564,16.2982,16.3564,71900.0
2008-02-20 14:30:00,30.95,31.06,30.89,31.03,42900.0,16.3564,16.4145,16.3247,16.3986,42900.0
2008-02-20 15:00:00,31.01,31.04,30.94,30.96,42300.0,16.3881,16.4039,16.3511,16.3617,42300.0
2008-02-20 15:30:00,30.95,31.03,30.93,30.99,58600.0,16.3564,16.3986,16.3458,16.3775,58600.0
2008-02-21 09:30:00,31.06,31.09,30.97,31.0,30900.0,16.4145,16.4304,16.3669,16.3828,30900.0
2008-02-21 10:00:00,30.99,31.02,30.9,30.93,26100.0,16.3775,16.3934,16.3299,16.3458,26100.0
2008-02-21 10:30:00,30.95,30.96,30.75,30.75,28600.0,16.3564,16.3617,16.2507,16.2507,28600.0
2008-02-21 11:00:00,30.76,30.82,30.68,30.74,21200.0,16.256,16.2877,16.2137,16.2454,21200.0
2008-02-21 11:30:00,30.76,30.87,30.7,30.84,30600.0,16.256,16.3141,16.2243,16.2982,30600.0
2008-02-21 12:00:00,30.85,30.85,30.72,30.77,36300.0,16.3035,16.3035,16.2348,16.2612,36300.0
2008-02-21 12:30:00,30.76,30.79,30.71,30.78,20200.0,16.256,16.2718,16.2295,16.2665,20200.0
2008-02-21 13:00:00,30.77,30.77,30.65,30.69,14000.0,16.2612,16.2612,16.1978,16.219,14000.0
2008-02-21 13:30:00,30.71,30.71,30.63,30.69,16000.0,16.2295,16.2295,16.1873,16.219,16000.0
2008-02-21 14:00:00,30.72,30.75,30.66,30.73,16000.0,16.2348,16.2507,16.2031,16.2401,16000.0
2008-02-21 14:30:00,30.75,30.76,30.63,30.65,30400.0,16.2507,16.256,16.1873,16.1978,30400.0
2008-02-21 15:00:00,30.65,30.66,30.57,30.62,48000.0,16.1978,16.2031,16.1555,16.182,48000.0
2008-02-21 15:30:00,30.62,30.66,30.56,30.6,50900.0,16.182,16.2031,16.1503,16.1714,50900.0
2008-02-22 09:30:00,31.19,31.2,31.11,31.13,61200.0,16.4832,16.4885,16.4409,16.4515,61200.0
2008-02-22 10:00:00,31.11,31.12,30.92,30.94,24700.0,16.4409,16.4462,16.3405,16.3511,24700.0
2008-02-22 10:30:00,30.92,30.94,30.7,30.76,23500.0,16.3405,16.3511,16.2243,16.256,23500.0
2008-02-22 11:00:00,30.72,30.82,30.65,30.81,19400.0,16.2348,16.2877,16.1978,16.2824,19400.0
2008-02-22 11:30:00,30.82,30.9,30.79,30.86,14700.0,16.2877,16.3299,16.2718,16.3088,14700.0
2008-02-22 12:00:00,30.88,30.88,30.78,30.83,11600.0,16.3194,16.3194,16.2665,16.293,11600.0
2008-02-22 12:30:00,30.83,30.88,30.77,30.85,15800.0,16.293,16.3194,16.2612,16.3035,15800.0
2008-02-22 13:00:00,30.83,30.88,30.79,30.82,19700.0,16.293,16.3194,16.2718,16.2877,19700.0
2008-02-22 13:30:00,30.82,30.84,30.78,30.8,18000.0,16.2877,16.2982,16.2665,16.2771,18000.0
2008-02-22 14:00:00,30.8,30.83,30.76,30.82,25800.0,16.2771,16.293,16.256,16.2877,25800.0
2008-02-22 14:30:00,30.81,30.87,30.77,30.84,24400.0,16.2824,16.3141,16.2612,16.2982,24400.0
2008-02-22 15:00:00,30.84,30.88,30.75,30.86,63500.0,16.2982,16.3194,16.2507,16.3088,63500.0
2008-02-22 15:30:00,30.86,31.1,30.86,31.08,128200.0,16.3088,16.4356,16.3088,16.4251,128200.0
2008-02-25 09:30:00,31.07,31.18,30.98,31.0,135200.0,16.4198,16.4779,16.3722,16.3828,135200.0
2008-02-25 10:00:00,31.0,31.11,30.95,31.04,79800.0,16.3828,16.4409,16.3564,16.4039,79800.0
2008-02-25 10:30:00,31.06,31.34,31.03,31.34,52600.0,16.4145,16.5625,16.3986,16.5625,52600.0
2008-02-25 11:00:00,31.27,31.29,31.23,31.25,19500.0,16.5255,16.5361,16.5043,16.5149,19500.0
2008-02-25 11:30:00,31.22,31.28,31.14,31.14,20100.0,16.4991,16.5308,16.4568,16.4568,20100.0
2008-02-25 12:00:00,31.14,31.23,31.13,31.18,21500.0,16.4568,16.5043,16.4515,16.4779,21500.0
2008-02-25 12:30:00,31.16,31.25,31.15,31.2,11100.0,16.4673,16.5149,16.4621,16.4885,11100.0
2008-02-25 13:00:00,31.2,31.26,31.19,31.22,17000.0,16.4885,16.5202,16.4832,16.4991,17000.0
2008-02-25 13:30:00,31.21,31.24,31.14,31.23,14400.0,16.4938,16.5096,16.4568,16.5043,14400.0
2008-02-25 14:00:00,31.22,31.36,31.17,31.35,30600.0,16.4991,16.573,16.4726,16.5678,30600.0
2008-02-25 14:30:00,31.34,31.36,31.15,31.3,77200.0,16.5625,16.573,16.4621,16.5413,77200.0
2008-02-25 15:00:00,31.29,31.36,31.24,31.3,72800.0,16.5361,16.573,16.5096,16.5413,72800.0
2008-02-25 15:30:00,31.3,31.39,31.29,31.38,56800.0,16.5413,16.5889,16.5361,16.5836,56800.0
2008-02-26 09:30:00,31.11,31.11,31.0,31.08,100800.0,16.4409,16.4409,16.3828,16.4251,100800.0
2008-02-26 10:00:00,31.06,31.13,30.99,31.08,52800.0,16.4145,16.4515,16.3775,16.4251,52800.0
2008-02-26 10:30:00,31.08,31.3,31.04,31.25,41900.0,16.4251,16.5413,16.4039,16.5149,41900.0
2008-02-26 11:00:00,31.26,31.35,31.24,31.31,32600.0,16.5202,16.5678,16.5096,16.5466,32600.0
2008-02-26 11:30:00,31.29,31.34,31.26,31.34,14500.0,16.5361,16.5625,16.5202,16.5625,14500.0
2008-02-26 12:00:00,31.36,31.51,31.35,31.49,62200.0,16.573,16.6523,16.5678,16.6417,62200.0
2008-02-26 12:30:00,31.5,31.57,31.47,31.56,14800.0,16.647,16.684,16.6312,16.6787,14800.0
2008-02-26 13:00:00,31.56,31.6,31.51,31.53,21800.0,16.6787,16.6999,16.6523,16.6629,21800.0
2008-02-26 13:30:00,31.51,31.6,31.51,31.52,18500.0,16.6523,16.6999,16.6523,16.6576,18500.0
2008-02-26 14:00:00,31.52,31.57,31.47,31.55,50800.0,16.6576,16.684,16.6312,16.6735,50800.0
2008-02-26 14:30:00,31.55,31.59,31.52,31.59,19900.0,16.6735,16.6946,16.6576,16.6946,19900.0
2008-02-26 15:00:00,31.59,31.59,31.46,31.53,31400.0,16.6946,16.6946,16.6259,16.6629,31400.0
2008-02-26 15:30:00,31.53,31.55,31.45,31.53,33500.0,16.6629,16.6735,16.6206,16.6629,33500.0
2008-02-27 09:30:00,31.79,31.95,31.7,31.93,112800.0,16.8003,16.8848,16.7527,16.8743,112800.0
2008-02-27 10:00:00,31.9,32.06,31.85,31.97,29400.0,16.8584,16.943,16.832,16.8954,29400.0
2008-02-27 10:30:00,31.96,32.39,31.96,32.3,71700.0,16.8901,17.1174,16.8901,17.0698,71700.0
2008-02-27 11:00:00,32.27,32.44,32.2,32.41,49400.0,17.054,17.1438,17.017,17.1279,49400.0
2008-02-27 11:30:00,32.4,32.5,32.33,32.41,61900.0,17.1227,17.1755,17.0857,17.1279,61900.0
2008-02-27 12:00:00,32.4,32.4,32.34,32.34,13900.0,17.1227,17.1227,17.091,17.091,13900.0
2008-02-27 12:30:00,32.34,32.42,32.32,32.35,24300.0,17.091,17.1332,17.0804,17.0962,24300.0
2008-02-27 13:00:00,32.35,32.42,32.32,32.38,16600.0,17.0962,17.1332,17.0804,17.1121,16600.0
2008-02-27 13:30:00,32.39,32.39,32.29,32.33,12200.0,17.1174,17.1174,17.0645,17.0857,12200.0
2008-02-27 14:00:00,32.31,32.33,32.14,32.17,57200.0,17.0751,17.0857,16.9853,17.0011,57200.0
2008-02-27 14:30:00,32.2,32.28,32.16,32.28,37900.0,17.017,17.0592,16.9958,17.0592,37900.0
2008-02-27 15:00:00,32.28,32.3,32.19,32.22,42800.0,17.0592,17.0698,17.0117,17.0275,42800.0
2008-02-27 15:30:00,32.25,32.25,32.15,32.2,65900.0,17.0434,17.0434,16.9905,17.017,65900.0
2008-02-28 09:30:00,32.65,32.65,32.43,32.57,84700.0,17.2548,17.2548,17.1385,17.2125,84700.0
2008-02-28 10:00:00,32.53,32.59,32.41,32.49,42200.0,17.1914,17.2231,17.1279,17.1702,42200.0
2008-02-28 10:30:00,32.49,32.52,32.27,32.27,23900.0,17.1702,17.1861,17.054,17.054,23900.0
2008-02-28 11:00:00,32.25,32.27,32.04,32.06,27600.0,17.0434,17.054,16.9324,16.943,27600.0
2008-02-28 11:30:00,32.05,32.17,32.0,32.15,36500.0,16.9377,17.0011,16.9113,16.9905,36500.0
2008-02-28 12:00:00,32.15,32.18,32.1,32.18,15400.0,16.9905,17.0064,16.9641,17.0064,15400.0
2008-02-28 12:30:00,32.18,32.26,32.17,32.19,10700.0,17.0064,17.0487,17.0011,17.0117,10700.0
2008-02-28 13:00:00,32.18,32.28,32.17,32.24,17600.0,17.0064,17.0592,17.0011,17.0381,17600.0
2008-02-28 13:30:00,32.23,32.29,32.21,32.29,24400.0,17.0328,17.0645,17.0223,17.0645,24400.0
2008-02-28 14:00:00,32.28,32.35,32.26,32.32,28000.0,17.0592,17.0962,17.0487,17.0804,28000.0
2008-02-28 14:30:00,32.31,32.37,32.29,32.33,31200.0,17.0751,17.1068,17.0645,17.0857,31200.0
2008-02-28 15:00:00,32.33,32.36,32.21,32.21,31900.0,17.0857,17.1015,17.0223,17.0223,31900.0
2008-02-28 15:30:00,32.21,32.28,32.19,32.26,42100.0,17.0223,17.0592,17.0117,17.0487,42100.0
2008-02-29 09:30:00,32.03,32.06,31.82,32.02,41100.0,16.9271,16.943,16.8161,16.9218,41100.0
2008-02-29 10:00:00,32.01,32.05,31.75,31.8,17200.0,16.9166,16.9377,16.7792,16.8056,17200.0
2008-02-29 10:30:00,31.77,31.85,31.67,31.84,21400.0,16.7897,16.832,16.7369,16.8267,21400.0
2008-02-29 11:00:00,31.76,31.87,31.58,31.61,74000.0,16.7844,16.8426,16.6893,16.7052,74000.0
2008-02-29 11:30:00,31.61,31.78,31.6,31.72,33500.0,16.7052,16.795,16.6999,16.7633,33500.0
2008-02-29 12:00:00,31.7,31.74,31.63,31.71,14500.0,16.7527,16.7739,16.7157,16.758,14500.0
2008-02-29 12:30:00,31.71,31.71,31.61,31.66,7300.0,16.758,16.758,16.7052,16.7316,7300.0
2008-02-29 13:00:00,31.68,31.69,31.62,31.64,18200.0,16.7422,16.7474,16.7104,16.721,18200.0
2008-02-29 13:30:00,31.64,31.64,31.54,31.54,20200.0,16.721,16.721,16.6682,16.6682,20200.0
2008-02-29 14:00:00,31.52,31.61,31.51,31.54,15800.0,16.6576,16.7052,16.6523,16.6682,15800.0
2008-02-29 14:30:00,31.54,31.6,31.5,31.57,32300.0,16.6682,16.6999,16.647,16.684,32300.0
2008-02-29 15:00:00,31.59,31.62,31.48,31.6,48100.0,16.6946,16.7104,16.6365,16.6999,48100.0
2008-02-29 15:30:00,31.59,31.6,31.46,31.48,59200.0,16.6946,16.6999,16.6259,16.6365,59200.0
2008-03-03 09:30:00,31.44,31.44,31.34,31.38,62300.0,16.6153,16.6153,16.5625,16.5836,62300.0
2008-03-03 10:00:00,31.38,31.54,31.37,31.44,39400.0,16.5836,16.6682,16.5783,16.6153,39400.0
2008-03-03 10:30:00,31.44,31.46,31.18,31.19,49200.0,16.6153,16.6259,16.4779,16.4832,49200.0
2008-03-03 11:00:00,31.19,31.29,31.16,31.24,67200.0,16.4832,16.5361,16.4673,16.5096,67200.0
2008-03-03 11:30:00,31.25,31.44,31.21,31.43,224100.0,16.5149,16.6153,16.4938,16.61,224100.0
2008-03-03 12:00:00,31.44,31.47,31.39,31.45,33200.0,16.6153,16.6312,16.5889,16.6206,33200.0
2008-03-03 12:30:00,31.44,31.47,31.36,31.41,45000.0,16.6153,16.6312,16.573,16.5995,45000.0
2008-03-03 13:00:00,31.4,31.43,31.35,31.4,40700.0,16.5942,16.61,16.5678,16.5942,40700.0
2008-03-03 13:30:00,31.38,31.42,31.34,31.37,21100.0,16.5836,16.6048,16.5625,16.5783,21100.0
2008-03-03 14:00:00,31.35,31.4,31.32,31.37,56100.0,16.5678,16.5942,16.5519,16.5783,56100.0
2008-03-03 14:30:00,31.37,31.39,31.27,31.29,36400.0,16.5783,16.5889,16.5255,16.5361,36400.0
2008-03-03 15:00:00,31.3,31.42,31.3,31.41,60900.0,16.5413,16.6048,16.5413,16.5995,60900.0
2008-03-03 15:30:00,31.4,31.47,31.39,31.44,49000.0,16.5942,16.6312,16.5889,16.6153,49000.0
2008-03-04 09:30:00,31.34,31.36,31.26,31.31,40600.0,16.5625,16.573,16.5202,16.5466,40600.0
2008-03-04 10:00:00,31.31,31.48,31.27,31.38,22400.0,16.5466,16.6365,16.5255,16.5836,22400.0
2008-03-04 10:30:00,31.35,31.38,31.28,31.28,39300.0,16.5678,16.5836,16.5308,16.5308,39300.0
2008-03-04 11:00:00,31.27,31.32,31.2,31.32,38600.0,16.5255,16.5519,16.4885,16.5519,38600.0
2008-03-04 11:30:00,31.31,31.38,31.25,31.27,29700.0,16.5466,16.5836,16.5149,16.5255,29700.0
2008-03-04 12:00:00,31.25,31.43,31.25,31.41,15100.0,16.5149,16.61,16.5149,16.5995,15100.0
2008-03-04 12:30:00,31.42,31.45,31.34,31.36,40400.0,16.6048,16.6206,16.5625,16.573,40400.0
2008-03-04 13:00:00,31.36,31.43,31.31,31.42,61000.0,16.573,16.61,16.5466,16.6048,61000.0
2008-03-04 13:30:00,31.4,31.44,31.28,31.34,41900.0,16.5942,16.6153,16.5308,16.5625,41900.0
2008-03-04 14:00:00,31.35,31.38,31.29,31.34,30400.0,16.5678,16.5836,16.5361,16.5625,30400.0
2008-03-04 14:30:00,31.34,31.47,31.33,31.37,29400.0,16.5625,16.6312,16.5572,16.5783,29400.0
2008-03-04 15:00:00,31.38,31.52,31.38,31.42,56500.0,16.5836,16.6576,16.5836,16.6048,56500.0
2008-03-04 15:30:00,31.44,31.54,31.4,31.46,31100.0,16.6153,16.6682,16.5942,16.6259,31100.0
2008-03-05 09:30:00,31.4,31.49,31.35,31.49,35700.0,16.5942,16.6417,16.5678,16.6417,35700.0
2008-03-05 10:00:00,31.49,31.67,31.49,31.62,19300.0,16.6417,16.7369,16.6417,16.7104,19300.0
2008-03-05 10:30:00,31.63,31.8,31.58,31.75,22900.0,16.7157,16.8056,16.6893,16.7792,22900.0
2008-03-05 11:00:00,31.75,31.96,31.73,31.96,41000.0,16.7792,16.8901,16.7686,16.8901,41000.0
2008-03-05 11:30:00,31.95,32.06,31.83,31.89,57400.0,16.8848,16.943,16.8214,16.8531,57400.0
2008-03-05 12:00:00,31.89,32.02,31.85,31.94,92000.0,16.8531,16.9218,16.832,16.8796,92000.0
2008-03-05 12:30:00,31.95,31.99,31.88,31.98,29200.0,16.8848,16.906,16.8479,16.9007,29200.0
2008-03-05 13:00:00,31.99,32.01,31.77,31.84,16100.0,16.906,16.9166,16.7897,16.8267,16100.0
2008-03-05 13:30:00,31.81,31.84,31.69,31.75,18500.0,16.8109,16.8267,16.7474,16.7792,18500.0
2008-03-05 14:00:00,31.75,31.84,31.71,31.76,22400.0,16.7792,16.8267,16.758,16.7844,22400.0
2008-03-05 14:30:00,31.74,31.86,31.71,31.8,22900.0,16.7739,16.8373,16.758,16.8056,22900.0
2008-03-05 15:00:00,31.79,31.82,31.7,31.79,35800.0,16.8003,16.8161,16.7527,16.8003,35800.0
2008-03-05 15:30:00,31.78,31.85,31.73,31.79,30700.0,16.795,16.832,16.7686,16.8003,30700.0
2008-03-06 09:30:00,31.84,31.89,31.74,31.81,38400.0,16.8267,16.8531,16.7739,16.8109,38400.0
2008-03-06 10:00:00,31.84,31.84,31.68,31.78,38800.0,16.8267,16.8267,16.7422,16.795,38800.0
2008-03-06 10:30:00,31.74,31.82,31.69,31.75,34600.0,16.7739,16.8161,16.7474,16.7792,34600.0
2008-03-06 11:00:00,31.77,31.77,31.6,31.67,28500.0,16.7897,16.7897,16.6999,16.7369,28500.0
2008-03-06 11:30:00,31.63,31.74,31.61,31.71,20100.0,16.7157,16.7739,16.7052,16.758,20100.0
2008-03-06 12:00:00,31.69,31.7,31.6,31.68,69400.0,16.7474,16.7527,16.6999,16.7422,69400.0
2008-03-06 12:30:00,31.67,31.71,31.64,31.65,37600.0,16.7369,16.758,16.721,16.7263,37600.0
2008-03-06 13:00:00,31.66,31.71,31.64,31.67,29000.0,16.7316,16.758,16.721,16.7369,29000.0
2008-03-06 13:30:00,31.66,31.69,31.59,31.65,14900.0,16.7316,16.7474,16.6946,16.7263,14900.0
2008-03-06 14:00:00,31.64,31.7,31.59,31.6,36200.0,16.721,16.7527,16.6946,16.6999,36200.0
2008-03-06 14:30:00,31.59,31.68,31.58,31.64,27900.0,16.6946,16.7422,16.6893,16.721,27900.0
2008-03-06 15:00:00,31.62,31.64,31.56,31.62,29200.0,16.7104,16.721,16.6787,16.7104,29200.0
2008-03-06 15:30:00,31.6,31.63,31.52,31.54,75900.0,16.6999,16.7157,16.6576,16.6682,75900.0
2008-03-07 09:30:00,31.86,31.98,31.71,31.9,161600.0,16.8373,16.9007,16.758,16.8584,161600.0
2008-03-07 10:00:00,31.89,31.97,31.78,31.86,50600.0,16.8531,16.8954,16.795,16.8373,50600.0
2008-03-07 10:30:00,31.85,32.11,31.83,31.95,38900.0,16.832,16.9694,16.8214,16.8848,38900.0
2008-03-07 11:00:00,31.92,32.01,31.89,31.9,29000.0,16.869,16.9166,16.8531,16.8584,29000.0
2008-03-07 11:30:00,31.88,31.96,31.84,31.86,33300.0,16.8479,16.8901,16.8267,16.8373,33300.0
2008-03-07 12:00:00,31.85,31.88,31.73,31.81,64500.0,16.832,16.8479,16.7686,16.8109,64500.0
2008-03-07 12:30:00,31.83,31.9,31.79,31.87,15500.0,16.8214,16.8584,16.8003,16.8426,15500.0
2008-03-07 13:00:00,31.89,31.89,31.8,31.87,12800.0,16.8531,16.8531,16.8056,16.8426,12800.0
2008-03-07 13:30:00,31.86,31.88,31.78,31.79,25000.0,16.8373,16.8479,16.795,16.8003,25000.0
2008-03-07 14:00:00,31.8,31.88,31.7,31.74,39700.0,16.8056,16.8479,16.7527,16.7739,39700.0
2008-03-07 14:30:00,31.75,31.86,31.7,31.84,30600.0,16.7792,16.8373,16.7527,16.8267,30600.0
2008-03-07 15:00:00,31.84,31.96,31.76,31.88,93900.0,16.8267,16.8901,16.7844,16.8479,93900.0
2008-03-07 15:30:00,31.88,31.92,31.8,31.83,60500.0,16.8479,16.869,16.8056,16.8214,60500.0
2008-03-10 09:30:00,31.77,31.85,31.71,31.79,41700.0,16.7897,16.832,16.758,16.8003,41700.0
2008-03-10 10:00:00,31.82,31.9,31.73,31.78,52400.0,16.8161,16.8584,16.7686,16.795,52400.0
2008-03-10 10:30:00,31.79,31.86,31.73,31.74,43000.0,16.8003,16.8373,16.7686,16.7739,43000.0
2008-03-10 11:00:00,31.75,31.81,31.7,31.73,34000.0,16.7792,16.8109,16.7527,16.7686,34000.0
2008-03-10 11:30:00,31.73,31.81,31.69,31.77,23500.0,16.7686,16.8109,16.7474,16.7897,23500.0
2008-03-10 12:00:00,31.75,31.84,31.6,31.73,240000.0,16.7792,16.8267,16.6999,16.7686,240000.0
2008-03-10 12:30:00,31.73,31.75,31.67,31.71,18400.0,16.7686,16.7792,16.7369,16.758,18400.0
2008-03-10 13:00:00,31.72,31.72,31.62,31.63,21000.0,16.7633,16.7633,16.7104,16.7157,21000.0
2008-03-10 13:30:00,31.63,31.69,31.6,31.61,19500.0,16.7157,16.7474,16.6999,16.7052,19500.0
2008-03-10 14:00:00,31.6,31.63,31.52,31.58,26700.0,16.6999,16.7157,16.6576,16.6893,26700.0
2008-03-10 14:30:00,31.57,31.65,31.53,31.55,49200.0,16.684,16.7263,16.6629,16.6735,49200.0
2008-03-10 15:00:00,31.55,31.61,31.51,31.57,105100.0,16.6735,16.7052,16.6523,16.684,105100.0
2008-03-10 15:30:00,31.57,31.61,31.47,31.52,70400.0,16.684,16.7052,16.6312,16.6576,70400.0
2008-03-11 09:30:00,32.12,32.23,32.06,32.1,45000.0,16.9747,17.0328,16.943,16.9641,45000.0
2008-03-11 10:00:00,32.1,32.14,32.04,32.05,64800.0,16.9641,16.9853,16.9324,16.9377,64800.0
2008-03-11 10:30:00,32.08,32.08,31.98,32.05,43000.0,16.9535,16.9535,16.9007,16.9377,43000.0
2008-03-11 11:00:00,32.07,32.1,31.93,32.06,32600.0,16.9483,16.9641,16.8743,16.943,32600.0
2008-03-11 11:30:00,32.06,32.08,31.95,31.98,72900.0,16.943,16.9535,16.8848,16.9007,72900.0
2008-03-11 12:00:00,31.99,32.15,31.99,32.11,151100.0,16.906,16.9905,16.906,16.9694,151100.0
2008-03-11 12:30:00,32.11,32.14,32.01,32.04,81000.0,16.9694,16.9853,16.9166,16.9324,81000.0
2008-03-11 13:00:00,32.05,32.05,31.92,31.94,211100.0,16.9377,16.9377,16.869,16.8796,211100.0
2008-03-11 13:30:00,31.95,32.01,31.91,32.0,89400.0,16.8848,16.9166,16.8637,16.9113,89400.0
2008-03-11 14:00:00,32.01,32.06,31.95,32.02,156900.0,16.9166,16.943,16.8848,16.9218,156900.0
2008-03-11 14:30:00,32.01,32.1,32.0,32.05,33300.0,16.9166,16.9641,16.9113,16.9377,33300.0
2008-03-11 15:00:00,32.06,32.2,32.02,32.17,71200.0,16.943,17.017,16.9218,17.0011,71200.0
2008-03-11 15:30:00,32.16,32.24,32.1,32.24,77400.0,16.9958,17.0381,16.9641,17.0381,77400.0
2008-03-12 09:30:00,32.35,32.38,32.21,32.32,50900.0,17.0962,17.1121,17.0223,17.0804,50900.0
2008-03-12 10:00:00,32.31,32.37,32.17,32.3,47500.0,17.0751,17.1068,17.0011,17.0698,47500.0
2008-03-12 10:30:00,32.31,32.46,32.31,32.41,35400.0,17.0751,17.1544,17.0751,17.1279,35400.0
2008-03-12 11:00:00,32.41,32.46,32.37,32.4,23900.0,17.1279,17.1544,17.1068,17.1227,23900.0
2008-03-12 11:30:00,32.4,32.46,32.24,32.28,25400.0,17.1227,17.1544,17.0381,17.0592,25400.0
2008-03-12 12:00:00,32.28,32.32,32.19,32.25,30300.0,17.0592,17.0804,17.0117,17.0434,30300.0
2008-03-12 12:30:00,32.25,32.32,32.21,32.22,33800.0,17.0434,17.0804,17.0223,17.0275,33800.0
2008-03-12 13:00:00,32.24,32.28,32.22,32.26,37400.0,17.0381,17.0592,17.0275,17.0487,37400.0
2008-03-12 13:30:00,32.27,32.27,32.16,32.2,36300.0,17.054,17.054,16.9958,17.017,36300.0
2008-03-12 14:00:00,32.19,32.28,32.18,32.23,17500.0,17.0117,17.0592,17.0064,17.0328,17500.0
2008-03-12 14:30:00,32.25,32.33,32.23,32.23,45200.0,17.0434,17.0857,17.0328,17.0328,45200.0
2008-03-12 15:00:00,32.23,32.29,32.2,32.21,40000.0,17.0328,17.0645,17.017,17.0223,40000.0
2008-03-12 15:30:00,32.22,32.25,32.1,32.15,46300.0,17.0275,17.0434,16.9641,16.9905,46300.0
2008-03-13 09:30:00,33.26,33.38,33.03,33.12,416900.0,17.5772,17.6406,17.4556,17.5032,416900.0
2008-03-13 10:00:00,33.12,33.29,33.09,33.16,86600.0,17.5032,17.593,17.4873,17.5243,86600.0
2008-03-13 10:30:00,33.17,33.33,33.09,33.31,39400.0,17.5296,17.6141,17.4873,17.6036,39400.0
2008-03-13 11:00:00,33.3,33.57,33.26,33.5,78600.0,17.5983,17.741,17.5772,17.704,78600.0
2008-03-13 11:30:00,33.46,33.48,33.28,33.32,34300.0,17.6828,17.6934,17.5877,17.6089,34300.0
2008-03-13 12:00:00,33.32,33.48,33.32,33.4,54200.0,17.6089,17.6934,17.6089,17.6511,54200.0
2008-03-13 12:30:00,33.39,33.49,33.33,33.43,29800.0,17.6459,17.6987,17.6141,17.667,29800.0
2008-03-13 13:00:00,33.44,33.57,33.4,33.56,52000.0,17.6723,17.741,17.6511,17.7357,52000.0
2008-03-13 13:30:00,33.57,33.64,33.49,33.59,68300.0,17.741,17.778,17.6987,17.7515,68300.0
2008-03-13 14:00:00,33.6,33.66,33.52,33.63,73900.0,17.7568,17.7885,17.7146,17.7727,73900.0
2008-03-13 14:30:00,33.61,33.61,33.5,33.59,34600.0,17.7621,17.7621,17.704,17.7515,34600.0
2008-03-13 15:00:00,33.6,33.64,33.51,33.58,52900.0,17.7568,17.778,17.7093,17.7463,52900.0
2008-03-13 15:30:00,33.59,33.66,33.56,33.63,56000.0,17.7515,17.7885,17.7357,17.7727,56000.0
2008-03-14 09:30:00,33.35,33.53,33.17,33.17,218700.0,17.6247,17.7198,17.5296,17.5296,218700.0
2008-03-14 10:00:00,33.16,33.26,32.87,33.09,212600.0,17.5243,17.5772,17.371,17.4873,212600.0
2008-03-14 10:30:00,33.06,33.21,32.9,33.07,93300.0,17.4715,17.5507,17.3869,17.4767,93300.0
2008-03-14 11:00:00,33.06,33.06,32.9,32.97,57900.0,17.4715,17.4715,17.3869,17.4239,57900.0
2008-03-14 11:30:00,32.97,33.2,32.91,33.05,103100.0,17.4239,17.5454,17.3922,17.4662,103100.0
2008-03-14 12:00:00,33.04,33.25,33.04,33.16,99700.0,17.4609,17.5719,17.4609,17.5243,99700.0
2008-03-14 12:30:00,33.16,33.17,33.0,33.08,65500.0,17.5243,17.5296,17.4397,17.482,65500.0
2008-03-14 13:00:00,33.05,33.05,32.88,32.9,49300.0,17.4662,17.4662,17.3763,17.3869,49300.0
2008-03-14 13:30:00,32.89,33.0,32.87,32.88,57600.0,17.3816,17.4397,17.371,17.3763,57600.0
2008-03-14 14:00:00,32.88,32.93,32.7,32.72,83700.0,17.3763,17.4028,17.2812,17.2918,83700.0
2008-03-14 14:30:00,32.71,32.84,32.68,32.76,125600.0,17.2865,17.3552,17.2706,17.3129,125600.0
2008-03-14 15:00:00,32.75,32.94,32.71,32.86,150500.0,17.3076,17.408,17.2865,17.3658,150500.0
2008-03-14 15:30:00,32.86,32.86,32.66,32.75,192100.0,17.3658,17.3658,17.2601,17.3076,192100.0
2008-03-17 09:30:00,31.92,32.08,31.8,32.03,178900.0,16.869,16.9535,16.8056,16.9271,178900.0
2008-03-17 10:00:00,32.07,32.33,32.01,32.27,145700.0,16.9483,17.0857,16.9166,17.054,145700.0
2008-03-17 10:30:00,32.28,32.37,32.17,32.27,118700.0,17.0592,17.1068,17.0011,17.054,118700.0
2008-03-17 11:00:00,32.32,32.34,32.17,32.24,100600.0,17.0804,17.091,17.0011,17.0381,100600.0
2008-03-17 11:30:00,32.25,32.34,32.17,32.23,55700.0,17.0434,17.091,17.0011,17.0328,55700.0
2008-03-17 12:00:00,32.21,32.33,32.13,32.15,43500.0,17.0223,17.0857,16.98,16.9905,43500.0
2008-03-17 12:30:00,32.13,32.24,32.03,32.15,32900.0,16.98,17.0381,16.9271,16.9905,32900.0
2008-03-17 13:00:00,32.15,32.21,32.03,32.05,43800.0,16.9905,17.0223,16.9271,16.9377,43800.0
2008-03-17 13:30:00,32.03,32.12,31.96,32.11,42700.0,16.9271,16.9747,16.8901,16.9694,42700.0
2008-03-17 14:00:00,32.12,32.23,32.06,32.07,84200.0,16.9747,17.0328,16.943,16.9483,84200.0
2008-03-17 14:30:00,32.08,32.23,32.05,32.2,70600.0,16.9535,17.0328,16.9377,17.017,70600.0
2008-03-17 15:00:00,32.19,32.28,32.16,32.21,101900.0,17.0117,17.0592,16.9958,17.0223,101900.0
2008-03-17 15:30:00,32.21,32.29,32.14,32.14,132700.0,17.0223,17.0645,16.9853,16.9853,132700.0
2008-03-18 09:30:00,32.62,32.62,32.4,32.51,135500.0,17.2389,17.2389,17.1227,17.1808,135500.0
2008-03-18 10:00:00,32.51,32.55,32.47,32.5,33600.0,17.1808,17.2019,17.1597,17.1755,33600.0
2008-03-18 10:30:00,32.5,32.51,32.42,32.45,42900.0,17.1755,17.1808,17.1332,17.1491,42900.0
2008-03-18 11:00:00,32.47,32.52,32.35,32.4,32900.0,17.1597,17.1861,17.0962,17.1227,32900.0
2008-03-18 11:30:00,32.37,32.49,32.37,32.43,23300.0,17.1068,17.1702,17.1068,17.1385,23300.0
2008-03-18 12:00:00,32.44,32.56,32.43,32.52,44700.0,17.1438,17.2072,17.1385,17.1861,44700.0
2008-03-18 12:30:00,32.53,32.63,32.52,32.61,115200.0,17.1914,17.2442,17.1861,17.2336,115200.0
2008-03-18 13:00:00,32.62,32.66,32.61,32.64,47600.0,17.2389,17.2601,17.2336,17.2495,47600.0
2008-03-18 13:30:00,32.64,32.72,32.64,32.71,51100.0,17.2495,17.2918,17.2495,17.2865,51100.0
2008-03-18 14:00:00,32.71,32.75,32.37,32.47,68800.0,17.2865,17.3076,17.1068,17.1597,68800.0
2008-03-18 14:30:00,32.42,32.6,32.29,32.57,69300.0,17.1332,17.2284,17.0645,17.2125,69300.0
2008-03-18 15:00:00,32.6,32.66,32.5,32.6,65300.0,17.2284,17.2601,17.1755,17.2284,65300.0
2008-03-18 15:30:00,32.6,32.66,32.55,32.65,54000.0,17.2284,17.2601,17.2019,17.2548,54000.0
2008-03-19 09:30:00,32.16,32.45,32.16,32.36,140400.0,16.9958,17.1491,16.9958,17.1015,140400.0
2008-03-19 10:00:00,32.38,32.58,32.35,32.57,128400.0,17.1121,17.2178,17.0962,17.2125,128400.0
2008-03-19 10:30:00,32.55,32.58,32.42,32.47,68800.0,17.2019,17.2178,17.1332,17.1597,68800.0
2008-03-19 11:00:00,32.47,32.66,32.44,32.58,72200.0,17.1597,17.2601,17.1438,17.2178,72200.0
2008-03-19 11:30:00,32.58,32.64,32.55,32.55,71300.0,17.2178,17.2495,17.2019,17.2019,71300.0
2008-03-19 12:00:00,32.54,32.55,32.36,32.41,68600.0,17.1966,17.2019,17.1015,17.1279,68600.0
2008-03-19 12:30:00,32.44,32.45,32.34,32.36,38400.0,17.1438,17.1491,17.091,17.1015,38400.0
2008-03-19 13:00:00,32.35,32.4,32.29,32.31,33100.0,17.0962,17.1227,17.0645,17.0751,33100.0
2008-03-19 13:30:00,32.29,32.29,32.17,32.27,39600.0,17.0645,17.0645,17.0011,17.054,39600.0
2008-03-19 14:00:00,32.27,32.3,32.19,32.22,34300.0,17.054,17.0698,17.0117,17.0275,34300.0
2008-03-19 14:30:00,32.22,32.25,32.09,32.25,35900.0,17.0275,17.0434,16.9588,17.0434,35900.0
2008-03-19 15:00:00,32.25,32.29,32.07,32.12,59100.0,17.0434,17.0645,16.9483,16.9747,59100.0
2008-03-19 15:30:00,32.12,32.14,32.02,32.04,63300.0,16.9747,16.9853,16.9218,16.9324,63300.0
2008-03-20 09:30:00,33.03,33.19,32.96,33.16,162100.0,17.4556,17.5402,17.4186,17.5243,162100.0
2008-03-20 10:00:00,33.16,33.37,33.13,33.2,79600.0,17.5243,17.6353,17.5085,17.5454,79600.0
2008-03-20 10:30:00,33.2,33.25,33.1,33.23,34800.0,17.5454,17.5719,17.4926,17.5613,34800.0
2008-03-20 11:00:00,33.25,33.34,33.18,33.31,30900.0,17.5719,17.6194,17.5349,17.6036,30900.0
2008-03-20 11:30:00,33.31,33.33,33.12,33.15,55200.0,17.6036,17.6141,17.5032,17.519,55200.0
2008-03-20 12:00:00,33.15,33.25,33.06,33.13,47300.0,17.519,17.5719,17.4715,17.5085,47300.0
2008-03-20 12:30:00,33.11,33.22,33.02,33.18,44800.0,17.4979,17.556,17.4503,17.5349,44800.0
2008-03-20 13:00:00,33.19,33.31,33.18,33.3,25900.0,17.5402,17.6036,17.5349,17.5983,25900.0
2008-03-20 13:30:00,33.31,33.38,33.3,33.35,41700.0,17.6036,17.6406,17.5983,17.6247,41700.0
2008-03-20 14:00:00,33.36,33.4,33.32,33.39,41600.0,17.63,17.6511,17.6089,17.6459,41600.0
2008-03-20 14:30:00,33.37,33.45,33.37,33.43,41500.0,17.6353,17.6776,17.6353,17.667,41500.0
2008-03-20 15:00:00,33.43,33.5,33.37,33.38,50300.0,17.667,17.704,17.6353,17.6406,50300.0
2008-03-20 15:30:00,33.39,33.42,33.31,33.37,50100.0,17.6459,17.6617,17.6036,17.6353,50100.0
2008-03-24 09:30:00,33.4,33.49,33.35,33.49,55800.0,17.6511,17.6987,17.6247,17.6987,55800.0
2008-03-24 10:00:00,33.49,33.65,33.44,33.63,77500.0,17.6987,17.7833,17.6723,17.7727,77500.0
2008-03-24 10:30:00,33.62,33.74,33.61,33.7,38300.0,17.7674,17.8308,17.7621,17.8097,38300.0
2008-03-24 11:00:00,33.71,33.72,33.61,33.64,30100.0,17.815,17.8203,17.7621,17.778,30100.0
2008-03-24 11:30:00,33.65,33.7,33.62,33.68,49100.0,17.7833,17.8097,17.7674,17.7991,49100.0
2008-03-24 12:00:00,33.69,33.73,33.66,33.73,23300.0,17.8044,17.8255,17.7885,17.8255,23300.0
2008-03-24 12:30:00,33.74,33.79,33.74,33.76,33500.0,17.8308,17.8572,17.8308,17.8414,33500.0
2008-03-24 13:00:00,33.76,33.78,33.74,33.76,26400.0,17.8414,17.852,17.8308,17.8414,26400.0
2008-03-24 13:30:00,33.76,33.8,33.72,33.8,23000.0,17.8414,17.8625,17.8203,17.8625,23000.0
2008-03-24 14:00:00,33.79,33.8,33.7,33.75,39400.0,17.8572,17.8625,17.8097,17.8361,39400.0
2008-03-24 14:30:00,33.75,33.79,33.71,33.73,31900.0,17.8361,17.8572,17.815,17.8255,31900.0
2008-03-24 15:00:00,33.72,33.77,33.63,33.71,78100.0,17.8203,17.8467,17.7727,17.815,78100.0
2008-03-24 15:30:00,33.68,33.75,33.66,33.72,62900.0,17.7991,17.8361,17.7885,17.8203,62900.0
2008-03-25 09:30:00,33.84,33.87,33.64,33.64,66000.0,17.8837,17.8995,17.778,17.778,66000.0
2008-03-25 10:00:00,33.62,33.77,33.56,33.71,66500.0,17.7674,17.8467,17.7357,17.815,66500.0
2008-03-25 10:30:00,33.72,33.73,33.61,33.62,23200.0,17.8203,17.8255,17.7621,17.7674,23200.0
2008-03-25 11:00:00,33.63,33.7,33.56,33.66,22600.0,17.7727,17.8097,17.7357,17.7885,22600.0
2008-03-25 11:30:00,33.65,33.76,33.62,33.69,44000.0,17.7833,17.8414,17.7674,17.8044,44000.0
2008-03-25 12:00:00,33.7,33.78,33.56,33.66,33800.0,17.8097,17.852,17.7357,17.7885,33800.0
2008-03-25 12:30:00,33.66,33.69,33.61,33.61,20600.0,17.7885,17.8044,17.7621,17.7621,20600.0
2008-03-25 13:00:00,33.63,33.69,33.6,33.65,18600.0,17.7727,17.8044,17.7568,17.7833,18600.0
2008-03-25 13:30:00,33.66,33.72,33.64,33.69,19100.0,17.7885,17.8203,17.778,17.8044,19100.0
2008-03-25 14:00:00,33.68,33.77,33.65,33.71,34900.0,17.7991,17.8467,17.7833,17.815,34900.0
2008-03-25 14:30:00,33.7,33.76,33.7,33.71,25900.0,17.8097,17.8414,17.8097,17.815,25900.0
2008-03-25 15:00:00,33.7,33.75,33.69,33.74,26200.0,17.8097,17.8361,17.8044,17.8308,26200.0
2008-03-25 15:30:00,33.75,33.77,33.67,33.68,34100.0,17.8361,17.8467,17.7938,17.7991,34100.0
2008-03-26 09:30:00,33.94,33.95,33.71,33.78,84600.0,17.9365,17.9418,17.815,17.852,84600.0
2008-03-26 10:00:00,33.79,33.82,33.7,33.79,17600.0,17.8572,17.8731,17.8097,17.8572,17600.0
2008-03-26 10:30:00,33.76,33.79,33.69,33.75,22100.0,17.8414,17.8572,17.8044,17.8361,22100.0
2008-03-26 11:00:00,33.76,33.84,33.74,33.82,24100.0,17.8414,17.8837,17.8308,17.8731,24100.0
2008-03-26 11:30:00,33.82,33.9,33.81,33.9,22700.0,17.8731,17.9154,17.8678,17.9154,22700.0
2008-03-26 12:00:00,33.9,34.03,33.87,33.99,61300.0,17.9154,17.9841,17.8995,17.9629,61300.0
2008-03-26 12:30:00,33.99,34.01,33.93,33.93,38800.0,17.9629,17.9735,17.9312,17.9312,38800.0
2008-03-26 13:00:00,33.93,33.98,33.9,33.92,13400.0,17.9312,17.9577,17.9154,17.9259,13400.0
2008-03-26 13:30:00,33.91,33.95,33.88,33.93,18200.0,17.9207,17.9418,17.9048,17.9312,18200.0
2008-03-26 14:00:00,33.93,33.94,33.88,33.94,24800.0,17.9312,17.9365,17.9048,17.9365,24800.0
2008-03-26 14:30:00,33.93,34.0,33.9,34.0,27700.0,17.9312,17.9682,17.9154,17.9682,27700.0
2008-03-26 15:00:00,34.0,34.0,33.91,33.92,56500.0,17.9682,17.9682,17.9207,17.9259,56500.0
2008-03-26 15:30:00,33.92,33.99,33.9,33.99,67000.0,17.9259,17.9629,17.9154,17.9629,67000.0
2008-03-27 09:30:00,34.02,34.14,33.99,34.01,58100.0,17.9788,18.0422,17.9629,17.9735,58100.0
2008-03-27 10:00:00,34.03,34.06,33.83,33.83,40700.0,17.9841,17.9999,17.8784,17.8784,40700.0
2008-03-27 10:30:00,33.82,33.83,33.71,33.75,23700.0,17.8731,17.8784,17.815,17.8361,23700.0
2008-03-27 11:00:00,33.75,33.89,33.74,33.83,23100.0,17.8361,17.9101,17.8308,17.8784,23100.0
2008-03-27 11:30:00,33.82,33.89,33.81,33.82,14100.0,17.8731,17.9101,17.8678,17.8731,14100.0
2008-03-27 12:00:00,33.81,33.84,33.75,33.79,20600.0,17.8678,17.8837,17.8361,17.8572,20600.0
2008-03-27 12:30:00,33.8,33.86,33.74,33.74,28700.0,17.8625,17.8942,17.8308,17.8308,28700.0
2008-03-27 13:00:00,33.74,33.83,33.73,33.75,14900.0,17.8308,17.8784,17.8255,17.8361,14900.0
2008-03-27 13:30:00,33.77,33.79,33.71,33.75,31200.0,17.8467,17.8572,17.815,17.8361,31200.0
2008-03-27 14:00:00,33.74,33.75,33.66,33.68,22600.0,17.8308,17.8361,17.7885,17.7991,22600.0
2008-03-27 14:30:00,33.68,33.77,33.66,33.7,22500.0,17.7991,17.8467,17.7885,17.8097,22500.0
2008-03-27 15:00:00,33.69,33.74,33.62,33.68,29300.0,17.8044,17.8308,17.7674,17.7991,29300.0
2008-03-27 15:30:00,33.68,33.69,33.53,33.57,88300.0,17.7991,17.8044,17.7198,17.741,88300.0
2008-03-28 09:30:00,33.32,33.39,33.26,33.34,18700.0,17.6089,17.6459,17.5772,17.6194,18700.0
2008-03-28 10:00:00,33.31,33.4,33.28,33.35,30400.0,17.6036,17.6511,17.5877,17.6247,30400.0
2008-03-28 10:30:00,33.36,33.4,33.27,33.35,22300.0,17.63,17.6511,17.5824,17.6247,22300.0
2008-03-28 11:00:00,33.33,33.42,33.28,33.37,32000.0,17.6141,17.6617,17.5877,17.6353,32000.0
2008-03-28 11:30:00,33.4,33.41,33.3,33.39,22600.0,17.6511,17.6564,17.5983,17.6459,22600.0
2008-03-28 12:00:00,33.37,33.48,33.3,33.48,45600.0,17.6353,17.6934,17.5983,17.6934,45600.0
2008-03-28 12:30:00,33.48,33.48,33.4,33.43,18300.0,17.6934,17.6934,17.6511,17.667,18300.0
2008-03-28 13:00:00,33.45,33.51,33.43,33.46,20100.0,17.6776,17.7093,17.667,17.6828,20100.0
2008-03-28 13:30:00,33.46,33.47,33.39,33.45,41100.0,17.6828,17.6881,17.6459,17.6776,41100.0
2008-03-28 14:00:00,33.41,33.45,33.37,33.38,20400.0,17.6564,17.6776,17.6353,17.6406,20400.0
2008-03-28 14:30:00,33.38,33.4,33.34,33.4,22900.0,17.6406,17.6511,17.6194,17.6511,22900.0
2008-03-28 15:00:00,33.38,33.39,33.3,33.37,49800.0,17.6406,17.6459,17.5983,17.6353,49800.0
2008-03-28 15:30:00,33.37,33.37,33.27,33.31,92300.0,17.6353,17.6353,17.5824,17.6036,92300.0
2008-03-31 09:00:00,33.62,33.62,33.59,33.59,3900.0,17.7674,17.7674,17.7515,17.7515,3900.0
2008-03-31 09:30:00,33.59,33.76,33.55,33.72,133500.0,17.7515,17.8414,17.7304,17.8203,133500.0
2008-03-31 10:00:00,33.73,33.88,33.71,33.83,60600.0,17.8255,17.9048,17.815,17.8784,60600.0
2008-03-31 10:30:00,33.82,33.84,33.63,33.66,45200.0,17.8731,17.8837,17.7727,17.7885,45200.0
2008-03-31 11:00:00,33.64,33.72,33.62,33.69,14700.0,17.778,17.8203,17.7674,17.8044,14700.0
2008-03-31 11:30:00,33.65,33.75,33.64,33.69,18700.0,17.7833,17.8361,17.778,17.8044,18700.0
2008-03-31 12:00:00,33.71,33.78,33.68,33.73,12100.0,17.815,17.852,17.7991,17.8255,12100.0
2008-03-31 12:30:00,33.73,33.81,33.68,33.81,11600.0,17.8255,17.8678,17.7991,17.8678,11600.0
2008-03-31 13:00:00,33.81,33.86,33.81,33.82,11100.0,17.8678,17.8942,17.8678,17.8731,11100.0
2008-03-31 13:30:00,33.83,33.89,33.77,33.79,21200.0,17.8784,17.9101,17.8467,17.8572,21200.0
2008-03-31 14:00:00,33.77,33.79,33.73,33.75,16400.0,17.8467,17.8572,17.8255,17.8361,16400.0
2008-03-31 14:30:00,33.75,33.78,33.66,33.72,15200.0,17.8361,17.852,17.7885,17.8203,15200.0
2008-03-31 15:00:00,33.74,33.78,33.68,33.72,37600.0,17.8308,17.852,17.7991,17.8203,37600.0
2008-03-31 15:30:00,33.7,33.82,33.37,33.74,59000.0,17.8097,17.8731,17.6353,17.8308,59000.0
2008-04-01 08:00:00,34.21,34.21,34.21,34.21,200.0,18.0792,18.0792,18.0792,18.0792,200.0
2008-04-01 08:30:00,34.3,34.3,34.29,34.29,4000.0,18.1268,18.1268,18.1215,18.1215,4000.0
2008-04-01 09:00:00,34.35,34.35,34.33,34.33,5100.0,18.1532,18.1532,18.1426,18.1426,5100.0
2008-04-01 09:30:00,34.64,34.64,34.34,34.43,189000.0,18.3065,18.3065,18.1479,18.1955,189000.0
2008-04-01 10:00:00,34.46,34.54,34.32,34.39,91600.0,18.2113,18.2536,18.1373,18.1743,91600.0
2008-04-01 10:30:00,34.39,34.57,34.36,34.57,70900.0,18.1743,18.2695,18.1585,18.2695,70900.0
2008-04-01 11:00:00,34.56,34.59,34.42,34.49,71800.0,18.2642,18.28,18.1902,18.2272,71800.0
2008-04-01 11:30:00,34.49,34.61,34.49,34.61,18100.0,18.2272,18.2906,18.2272,18.2906,18100.0
2008-04-01 12:00:00,34.61,34.67,34.57,34.67,23900.0,18.2906,18.3223,18.2695,18.3223,23900.0
2008-04-01 12:30:00,34.66,34.68,34.6,34.68,59800.0,18.317,18.3276,18.2853,18.3276,59800.0
2008-04-01 13:00:00,34.69,34.74,34.67,34.7,20900.0,18.3329,18.3593,18.3223,18.3382,20900.0
2008-04-01 13:30:00,34.71,34.71,34.6,34.61,11400.0,18.3434,18.3434,18.2853,18.2906,11400.0
2008-04-01 14:00:00,34.63,34.68,34.59,34.64,17300.0,18.3012,18.3276,18.28,18.3065,17300.0
2008-04-01 14:30:00,34.63,34.71,34.6,34.66,30900.0,18.3012,18.3434,18.2853,18.317,30900.0
2008-04-01 15:00:00,34.66,34.75,34.65,34.71,59300.0,18.317,18.3646,18.3117,18.3434,59300.0
2008-04-01 15:30:00,34.71,34.84,34.68,34.8,64800.0,18.3434,18.4121,18.3276,18.391,64800.0
2008-04-02 09:30:00,34.12,34.19,34.04,34.1,80900.0,18.0316,18.0686,17.9894,18.0211,80900.0
2008-04-02 10:00:00,34.09,34.34,34.07,34.29,93300.0,18.0158,18.1479,18.0052,18.1215,93300.0
2008-04-02 10:30:00,34.28,34.34,34.17,34.19,30400.0,18.1162,18.1479,18.0581,18.0686,30400.0
2008-04-02 11:00:00,34.19,34.2,34.09,34.11,22200.0,18.0686,18.0739,18.0158,18.0264,22200.0
2008-04-02 11:30:00,34.11,34.2,34.09,34.18,18300.0,18.0264,18.0739,18.0158,18.0634,18300.0
2008-04-02 12:00:00,34.2,34.22,34.17,34.18,19100.0,18.0739,18.0845,18.0581,18.0634,19100.0
2008-04-02 12:30:00,34.17,34.19,34.1,34.19,24200.0,18.0581,18.0686,18.0211,18.0686,24200.0
2008-04-02 13:00:00,34.21,34.24,34.16,34.22,16800.0,18.0792,18.0951,18.0528,18.0845,16800.0
2008-04-02 13:30:00,34.21,34.29,34.2,34.26,15800.0,18.0792,18.1215,18.0739,18.1056,15800.0
2008-04-02 14:00:00,34.26,34.3,34.24,34.26,22000.0,18.1056,18.1268,18.0951,18.1056,22000.0
2008-04-02 14:30:00,34.25,34.26,34.14,34.15,22800.0,18.1003,18.1056,18.0422,18.0475,22800.0
2008-04-02 15:00:00,34.15,34.2,34.11,34.16,35400.0,18.0475,18.0739,18.0264,18.0528,35400.0
2008-04-02 15:30:00,34.17,34.17,34.1,34.13,39900.0,18.0581,18.0581,18.0211,18.0369,39900.0
2008-04-03 09:30:00,34.06,34.07,33.94,34.05,153200.0,17.9999,18.0052,17.9365,17.9946,153200.0
2008-04-03 10:00:00,34.05,34.1,34.02,34.05,51100.0,17.9946,18.0211,17.9788,17.9946,51100.0
2008-04-03 10:30:00,34.04,34.16,34.02,34.04,43500.0,17.9894,18.0528,17.9788,17.9894,43500.0
2008-04-03 11:00:00,34.04,34.07,33.97,34.0,42900.0,17.9894,18.0052,17.9524,17.9682,42900.0
2008-04-03 11:30:00,34.02,34.11,33.96,34.04,25200.0,17.9788,18.0264,17.9471,17.9894,25200.0
2008-04-03 12:00:00,34.05,34.08,33.97,34.0,9900.0,17.9946,18.0105,17.9524,17.9682,9900.0
2008-04-03 12:30:00,34.0,34.05,33.98,34.03,13500.0,17.9682,17.9946,17.9577,17.9841,13500.0
2008-04-03 13:00:00,34.03,34.09,34.0,34.07,10400.0,17.9841,18.0158,17.9682,18.0052,10400.0
2008-04-03 13:30:00,34.07,34.09,34.03,34.07,10400.0,18.0052,18.0158,17.9841,18.0052,10400.0
2008-04-03 14:00:00,34.08,34.11,34.02,34.06,15800.0,18.0105,18.0264,17.9788,17.9999,15800.0
2008-04-03 14:30:00,34.07,34.13,34.03,34.12,21100.0,18.0052,18.0369,17.9841,18.0316,21100.0
2008-04-03 15:00:00,34.12,34.12,34.01,34.09,23600.0,18.0316,18.0316,17.9735,18.0158,23600.0
2008-04-03 15:30:00,34.07,34.14,34.06,34.12,69200.0,18.0052,18.0422,17.9999,18.0316,69200.0
2008-04-04 09:30:00,34.05,34.19,34.05,34.14,51800.0,17.9946,18.0686,17.9946,18.0422,51800.0
2008-04-04 10:00:00,34.15,34.17,33.98,34.04,13900.0,18.0475,18.0581,17.9577,17.9894,13900.0
2008-04-04 10:30:00,34.04,34.16,33.97,34.12,10800.0,17.9894,18.0528,17.9524,18.0316,10800.0
2008-04-04 11:00:00,34.15,34.36,34.12,34.36,47900.0,18.0475,18.1585,18.0316,18.1585,47900.0
2008-04-04 11:30:00,34.35,34.38,34.21,34.23,15800.0,18.1532,18.169,18.0792,18.0898,15800.0
2008-04-04 12:00:00,34.22,34.3,34.19,34.25,11200.0,18.0845,18.1268,18.0686,18.1003,11200.0
2008-04-04 12:30:00,34.26,34.29,34.2,34.28,12200.0,18.1056,18.1215,18.0739,18.1162,12200.0
2008-04-04 13:00:00,34.29,34.29,34.24,34.29,9100.0,18.1215,18.1215,18.0951,18.1215,9100.0
2008-04-04 13:30:00,34.27,34.27,34.21,34.22,7600.0,18.1109,18.1109,18.0792,18.0845,7600.0
2008-04-04 14:00:00,34.22,34.25,34.19,34.2,14700.0,18.0845,18.1003,18.0686,18.0739,14700.0
2008-04-04 14:30:00,34.19,34.28,34.17,34.25,14300.0,18.0686,18.1162,18.0581,18.1003,14300.0
2008-04-04 15:00:00,34.25,34.26,34.16,34.18,21900.0,18.1003,18.1056,18.0528,18.0634,21900.0
2008-04-04 15:30:00,34.17,34.19,34.12,34.18,30000.0,18.0581,18.0686,18.0316,18.0634,30000.0
2008-04-07 09:30:00,33.88,33.88,33.76,33.85,67700.0,17.9048,17.9048,17.8414,17.889,67700.0
2008-04-07 10:00:00,33.9,33.93,33.8,33.82,52300.0,17.9154,17.9312,17.8625,17.8731,52300.0
2008-04-07 10:30:00,33.82,33.87,33.78,33.85,32900.0,17.8731,17.8995,17.852,17.889,32900.0
2008-04-07 11:00:00,33.86,33.9,33.69,33.72,51000.0,17.8942,17.9154,17.8044,17.8203,51000.0
2008-04-07 11:30:00,33.71,33.81,33.7,33.76,24100.0,17.815,17.8678,17.8097,17.8414,24100.0
2008-04-07 12:00:00,33.76,33.77,33.74,33.76,9300.0,17.8414,17.8467,17.8308,17.8414,9300.0
2008-04-07 12:30:00,33.77,33.79,33.74,33.75,12000.0,17.8467,17.8572,17.8308,17.8361,12000.0
2008-04-07 13:00:00,33.76,33.76,33.66,33.7,19400.0,17.8414,17.8414,17.7885,17.8097,19400.0
2008-04-07 13:30:00,33.7,33.71,33.65,33.7,15400.0,17.8097,17.815,17.7833,17.8097,15400.0
2008-04-07 14:00:00,33.7,33.75,33.67,33.7,25200.0,17.8097,17.8361,17.7938,17.8097,25200.0
2008-04-07 14:30:00,33.7,33.72,33.67,33.68,14800.0,17.8097,17.8203,17.7938,17.7991,14800.0
2008-04-07 15:00:00,33.67,33.71,33.65,33.68,27600.0,17.7938,17.815,17.7833,17.7991,27600.0
2008-04-07 15:30:00,33.67,33.69,33.61,33.65,26900.0,17.7938,17.8044,17.7621,17.7833,26900.0
2008-04-08 09:30:00,33.87,33.95,33.82,33.92,70000.0,17.8995,17.9418,17.8731,17.9259,70000.0
2008-04-08 10:00:00,33.86,33.92,33.76,33.76,17000.0,17.8942,17.9259,17.8414,17.8414,17000.0
2008-04-08 10:30:00,33.76,33.85,33.75,33.82,18100.0,17.8414,17.889,17.8361,17.8731,18100.0
2008-04-08 11:00:00,33.82,33.89,33.74,33.75,32200.0,17.8731,17.9101,17.8308,17.8361,32200.0
2008-04-08 11:30:00,33.77,33.88,33.77,33.85,20800.0,17.8467,17.9048,17.8467,17.889,20800.0
2008-04-08 12:00:00,33.85,33.88,33.8,33.84,17000.0,17.889,17.9048,17.8625,17.8837,17000.0
2008-04-08 12:30:00,33.84,33.86,33.82,33.82,28900.0,17.8837,17.8942,17.8731,17.8731,28900.0
2008-04-08 13:00:00,33.82,33.84,33.8,33.8,30200.0,17.8731,17.8837,17.8625,17.8625,30200.0
2008-04-08 13:30:00,33.8,33.85,33.78,33.84,35700.0,17.8625,17.889,17.852,17.8837,35700.0
2008-04-08 14:00:00,33.84,33.84,33.78,33.84,22200.0,17.8837,17.8837,17.852,17.8837,22200.0
2008-04-08 14:30:00,33.83,33.89,33.78,33.86,38000.0,17.8784,17.9101,17.852,17.8942,38000.0
2008-04-08 15:00:00,33.87,33.88,33.84,33.85,24200.0,17.8995,17.9048,17.8837,17.889,24200.0
2008-04-08 15:30:00,33.86,33.9,33.85,33.9,48500.0,17.8942,17.9154,17.889,17.9154,48500.0
2008-04-09 09:30:00,33.74,33.75,33.57,33.71,181100.0,17.8308,17.8361,17.741,17.815,181100.0
2008-04-09 10:00:00,33.73,33.8,33.64,33.75,66100.0,17.8255,17.8625,17.778,17.8361,66100.0
2008-04-09 10:30:00,33.76,33.79,33.67,33.75,40800.0,17.8414,17.8572,17.7938,17.8361,40800.0
2008-04-09 11:00:00,33.77,33.78,33.54,33.57,29700.0,17.8467,17.852,17.7251,17.741,29700.0
2008-04-09 11:30:00,33.6,33.61,33.46,33.46,21700.0,17.7568,17.7621,17.6828,17.6828,21700.0
2008-04-09 12:00:00,33.48,33.54,33.47,33.54,18400.0,17.6934,17.7251,17.6881,17.7251,18400.0
2008-04-09 12:30:00,33.55,33.57,33.5,33.54,17600.0,17.7304,17.741,17.704,17.7251,17600.0
2008-04-09 13:00:00,33.54,33.59,33.48,33.5,23900.0,17.7251,17.7515,17.6934,17.704,23900.0
2008-04-09 13:30:00,33.5,33.57,33.49,33.57,18200.0,17.704,17.741,17.6987,17.741,18200.0
2008-04-09 14:00:00,33.56,33.59,33.49,33.5,29500.0,17.7357,17.7515,17.6987,17.704,29500.0
2008-04-09 14:30:00,33.5,33.53,33.47,33.48,21300.0,17.704,17.7198,17.6881,17.6934,21300.0
2008-04-09 15:00:00,33.45,33.49,33.41,33.47,35200.0,17.6776,17.6987,17.6564,17.6881,35200.0
2008-04-09 15:30:00,33.48,33.51,33.41,33.43,78400.0,17.6934,17.7093,17.6564,17.667,78400.0
2008-04-10 09:30:00,33.97,34.05,33.8,33.8,185300.0,17.9524,17.9946,17.8625,17.8625,185300.0
2008-04-10 10:00:00,33.83,33.98,33.78,33.9,57700.0,17.8784,17.9577,17.852,17.9154,57700.0
2008-04-10 10:30:00,33.9,33.95,33.85,33.88,47300.0,17.9154,17.9418,17.889,17.9048,47300.0
2008-04-10 11:00:00,33.87,33.87,33.73,33.78,42500.0,17.8995,17.8995,17.8255,17.852,42500.0
2008-04-10 11:30:00,33.72,33.85,33.71,33.8,18200.0,17.8203,17.889,17.815,17.8625,18200.0
2008-04-10 12:00:00,33.8,33.8,33.74,33.77,14300.0,17.8625,17.8625,17.8308,17.8467,14300.0
2008-04-10 12:30:00,33.77,33.79,33.73,33.75,13700.0,17.8467,17.8572,17.8255,17.8361,13700.0
2008-04-10 13:00:00,33.77,33.8,33.73,33.78,11100.0,17.8467,17.8625,17.8255,17.852,11100.0
2008-04-10 13:30:00,33.8,33.82,33.73,33.73,10600.0,17.8625,17.8731,17.8255,17.8255,10600.0
2008-04-10 14:00:00,33.74,33.75,33.72,33.72,16300.0,17.8308,17.8361,17.8203,17.8203,16300.0
2008-04-10 14:30:00,33.72,33.78,33.7,33.77,35900.0,17.8203,17.852,17.8097,17.8467,35900.0
2008-04-10 15:00:00,33.77,33.81,33.7,33.75,87500.0,17.8467,17.8678,17.8097,17.8361,87500.0
2008-04-10 15:30:00,33.71,33.8,33.68,33.8,26600.0,17.815,17.8625,17.7991,17.8625,26600.0
2008-04-11 09:30:00,33.41,33.41,33.12,33.15,69800.0,17.6564,17.6564,17.5032,17.519,69800.0
2008-04-11 10:00:00,33.16,33.28,33.11,33.18,22900.0,17.5243,17.5877,17.4979,17.5349,22900.0
2008-04-11 10:30:00,33.25,33.29,33.19,33.2,18600.0,17.5719,17.593,17.5402,17.5454,18600.0
2008-04-11 11:00:00,33.2,33.29,33.13,33.24,89300.0,17.5454,17.593,17.5085,17.5666,89300.0
2008-04-11 11:30:00,33.23,33.23,33.15,33.17,18000.0,17.5613,17.5613,17.519,17.5296,18000.0
2008-04-11 12:00:00,33.17,33.21,33.1,33.11,12700.0,17.5296,17.5507,17.4926,17.4979,12700.0
2008-04-11 12:30:00,33.12,33.17,33.1,33.17,13100.0,17.5032,17.5296,17.4926,17.5296,13100.0
2008-04-11 13:00:00,33.16,33.17,33.12,33.17,8100.0,17.5243,17.5296,17.5032,17.5296,8100.0
2008-04-11 13:30:00,33.17,33.17,33.08,33.12,15000.0,17.5296,17.5296,17.482,17.5032,15000.0
2008-04-11 14:00:00,33.12,33.12,33.03,33.06,12200.0,17.5032,17.5032,17.4556,17.4715,12200.0
2008-04-11 14:30:00,33.05,33.15,33.05,33.12,13900.0,17.4662,17.519,17.4662,17.5032,13900.0
2008-04-11 15:00:00,33.11,33.11,33.01,33.04,17300.0,17.4979,17.4979,17.445,17.4609,17300.0
2008-04-11 15:30:00,33.05,33.05,33.0,33.01,27600.0,17.4662,17.4662,17.4397,17.445,27600.0
2008-04-14 09:30:00,33.15,33.15,33.02,33.12,37300.0,17.519,17.519,17.4503,17.5032,37300.0
2008-04-14 10:00:00,33.14,33.16,33.07,33.14,11900.0,17.5137,17.5243,17.4767,17.5137,11900.0
2008-04-14 10:30:00,33.14,33.22,33.12,33.2,15800.0,17.5137,17.556,17.5032,17.5454,15800.0
2008-04-14 11:00:00,33.19,33.22,33.11,33.19,19900.0,17.5402,17.556,17.4979,17.5402,19900.0
2008-04-14 11:30:00,33.19,33.19,33.1,33.13,11800.0,17.5402,17.5402,17.4926,17.5085,11800.0
2008-04-14 12:00:00,33.14,33.19,33.09,33.19,17200.0,17.5137,17.5402,17.4873,17.5402,17200.0
2008-04-14 12:30:00,33.21,33.24,33.16,33.21,12300.0,17.5507,17.5666,17.5243,17.5507,12300.0
2008-04-14 13:00:00,33.19,33.2,33.11,33.14,15000.0,17.5402,17.5454,17.4979,17.5137,15000.0
2008-04-14 13:30:00,33.12,33.16,33.07,33.1,9600.0,17.5032,17.5243,17.4767,17.4926,9600.0
2008-04-14 14:00:00,33.11,33.12,33.02,33.04,36100.0,17.4979,17.5032,17.4503,17.4609,36100.0
2008-04-14 14:30:00,33.05,33.12,33.04,33.06,58000.0,17.4662,17.5032,17.4609,17.4715,58000.0
2008-04-14 15:00:00,33.05,33.07,33.0,33.03,36300.0,17.4662,17.4767,17.4397,17.4556,36300.0
2008-04-14 15:30:00,33.03,33.08,33.01,33.04,36100.0,17.4556,17.482,17.445,17.4609,36100.0
2008-04-15 09:30:00,33.24,33.31,33.18,33.28,32700.0,17.5666,17.6036,17.5349,17.5877,32700.0
2008-04-15 10:00:00,33.26,33.31,33.23,33.24,18000.0,17.5772,17.6036,17.5613,17.5666,18000.0
2008-04-15 10:30:00,33.23,33.27,33.18,33.22,22800.0,17.5613,17.5824,17.5349,17.556,22800.0
2008-04-15 11:00:00,33.21,33.23,33.01,33.01,62100.0,17.5507,17.5613,17.445,17.445,62100.0
2008-04-15 11:30:00,33.02,33.14,33.02,33.09,21600.0,17.4503,17.5137,17.4503,17.4873,21600.0
2008-04-15 12:00:00,33.06,33.13,33.06,33.13,14900.0,17.4715,17.5085,17.4715,17.5085,14900.0
2008-04-15 12:30:00,33.14,33.17,33.11,33.15,13800.0,17.5137,17.5296,17.4979,17.519,13800.0
2008-04-15 13:00:00,33.15,33.17,33.13,33.13,13800.0,17.519,17.5296,17.5085,17.5085,13800.0
2008-04-15 13:30:00,33.15,33.18,33.1,33.15,11600.0,17.519,17.5349,17.4926,17.519,11600.0
2008-04-15 14:00:00,33.16,33.2,33.15,33.18,16000.0,17.5243,17.5454,17.519,17.5349,16000.0
2008-04-15 14:30:00,33.17,33.2,33.1,33.12,15100.0,17.5296,17.5454,17.4926,17.5032,15100.0
2008-04-15 15:00:00,33.12,33.16,33.1,33.15,30400.0,17.5032,17.5243,17.4926,17.519,30400.0
2008-04-15 15:30:00,33.15,33.18,33.12,33.15,23000.0,17.519,17.5349,17.5032,17.519,23000.0
2008-04-16 09:30:00,33.19,33.31,33.17,33.27,55000.0,17.5402,17.6036,17.5296,17.5824,55000.0
2008-04-16 10:00:00,33.3,33.33,33.19,33.32,26600.0,17.5983,17.6141,17.5402,17.6089,26600.0
2008-04-16 10:30:00,33.33,33.35,33.28,33.34,16200.0,17.6141,17.6247,17.5877,17.6194,16200.0
2008-04-16 11:00:00,33.35,33.41,33.34,33.41,16200.0,17.6247,17.6564,17.6194,17.6564,16200.0
2008-04-16 11:30:00,33.43,33.48,33.42,33.48,14000.0,17.667,17.6934,17.6617,17.6934,14000.0
2008-04-16 12:00:00,33.48,33.5,33.47,33.48,14100.0,17.6934,17.704,17.6881,17.6934,14100.0
2008-04-16 12:30:00,33.47,33.53,33.47,33.5,16300.0,17.6881,17.7198,17.6881,17.704,16300.0
2008-04-16 13:00:00,33.5,33.54,33.48,33.54,6500.0,17.704,17.7251,17.6934,17.7251,6500.0
2008-04-16 13:30:00,33.54,33.55,33.47,33.5,12400.0,17.7251,17.7304,17.6881,17.704,12400.0
2008-04-16 14:00:00,33.5,33.5,33.41,33.47,18800.0,17.704,17.704,17.6564,17.6881,18800.0
2008-04-16 14:30:00,33.5,33.56,33.44,33.56,55500.0,17.704,17.7357,17.6723,17.7357,55500.0
2008-04-16 15:00:00,33.56,33.59,33.48,33.54,34300.0,17.7357,17.7515,17.6934,17.7251,34300.0
2008-04-16 15:30:00,33.53,33.63,33.52,33.59,34900.0,17.7198,17.7727,17.7146,17.7515,34900.0
2008-04-17 09:30:00,33.53,33.56,33.4,33.42,31800.0,17.7198,17.7357,17.6511,17.6617,31800.0
2008-04-17 10:00:00,33.42,33.44,33.34,33.38,35500.0,17.6617,17.6723,17.6194,17.6406,35500.0
2008-04-17 10:30:00,33.38,33.41,33.33,33.39,26600.0,17.6406,17.6564,17.6141,17.6459,26600.0
2008-04-17 11:00:00,33.41,33.42,33.34,33.4,22200.0,17.6564,17.6617,17.6194,17.6511,22200.0
2008-04-17 11:30:00,33.39,33.44,33.36,33.39,22900.0,17.6459,17.6723,17.63,17.6459,22900.0
2008-04-17 12:00:00,33.39,33.43,33.36,33.38,17600.0,17.6459,17.667,17.63,17.6406,17600.0
2008-04-17 12:30:00,33.39,33.55,33.37,33.53,35900.0,17.6459,17.7304,17.6353,17.7198,35900.0
2008-04-17 13:00:00,33.52,33.56,33.51,33.54,21900.0,17.7146,17.7357,17.7093,17.7251,21900.0
2008-04-17 13:30:00,33.55,33.56,33.5,33.54,34000.0,17.7304,17.7357,17.704,17.7251,34000.0
2008-04-17 14:00:00,33.53,33.53,33.44,33.46,22100.0,17.7198,17.7198,17.6723,17.6828,22100.0
2008-04-17 14:30:00,33.44,33.5,33.43,33.45,81900.0,17.6723,17.704,17.667,17.6776,81900.0
2008-04-17 15:00:00,33.47,33.52,33.46,33.48,23900.0,17.6881,17.7146,17.6828,17.6934,23900.0
2008-04-17 15:30:00,33.49,33.54,33.46,33.46,19000.0,17.6987,17.7251,17.6828,17.6828,19000.0
2008-04-18 09:30:00,33.92,34.1,33.91,34.06,62400.0,17.9259,18.0211,17.9207,17.9999,62400.0
2008-04-18 10:00:00,34.08,34.09,33.79,33.79,30200.0,18.0105,18.0158,17.8572,17.8572,30200.0
2008-04-18 10:30:00,33.78,33.94,33.78,33.94,16500.0,17.852,17.9365,17.852,17.9365,16500.0
2008-04-18 11:00:00,33.93,33.94,33.83,33.93,33100.0,17.9312,17.9365,17.8784,17.9312,33100.0
2008-04-18 11:30:00,33.93,33.98,33.9,33.93,14400.0,17.9312,17.9577,17.9154,17.9312,14400.0
2008-04-18 12:00:00,33.92,33.92,33.85,33.89,15900.0,17.9259,17.9259,17.889,17.9101,15900.0
2008-04-18 12:30:00,33.89,33.92,33.86,33.91,12100.0,17.9101,17.9259,17.8942,17.9207,12100.0
2008-04-18 13:00:00,33.9,33.98,33.9,33.94,14400.0,17.9154,17.9577,17.9154,17.9365,14400.0
2008-04-18 13:30:00,33.93,33.96,33.92,33.94,37600.0,17.9312,17.9471,17.9259,17.9365,37600.0
2008-04-18 14:00:00,33.92,33.99,33.91,33.93,47500.0,17.9259,17.9629,17.9207,17.9312,47500.0
2008-04-18 14:30:00,33.94,33.99,33.92,33.92,39400.0,17.9365,17.9629,17.9259,17.9259,39400.0
2008-04-18 15:00:00,33.92,33.97,33.9,33.94,71600.0,17.9259,17.9524,17.9154,17.9365,71600.0
2008-04-18 15:30:00,33.92,33.95,33.87,33.94,67300.0,17.9259,17.9418,17.8995,17.9365,67300.0
2008-04-21 09:30:00,33.59,33.71,33.59,33.6,17400.0,17.7515,17.815,17.7515,17.7568,17400.0
2008-04-21 10:00:00,33.6,33.64,33.48,33.51,42400.0,17.7568,17.778,17.6934,17.7093,42400.0
2008-04-21 10:30:00,33.5,33.62,33.46,33.62,22700.0,17.704,17.7674,17.6828,17.7674,22700.0
2008-04-21 11:00:00,33.61,33.67,33.53,33.59,22800.0,17.7621,17.7938,17.7198,17.7515,22800.0
2008-04-21 11:30:00,33.6,33.65,33.53,33.59,20900.0,17.7568,17.7833,17.7198,17.7515,20900.0
2008-04-21 12:00:00,33.6,33.62,33.58,33.62,6600.0,17.7568,17.7674,17.7463,17.7674,6600.0
2008-04-21 12:30:00,33.6,33.62,33.57,33.6,4300.0,17.7568,17.7674,17.741,17.7568,4300.0
2008-04-21 13:00:00,33.6,33.62,33.56,33.56,11700.0,17.7568,17.7674,17.7357,17.7357,11700.0
2008-04-21 13:30:00,33.57,33.6,33.5,33.57,17100.0,17.741,17.7568,17.704,17.741,17100.0
2008-04-21 14:00:00,33.56,33.59,33.53,33.53,10100.0,17.7357,17.7515,17.7198,17.7198,10100.0
2008-04-21 14:30:00,33.55,33.66,33.53,33.65,18800.0,17.7304,17.7885,17.7198,17.7833,18800.0
2008-04-21 15:00:00,33.65,33.74,33.65,33.74,26100.0,17.7833,17.8308,17.7833,17.8308,26100.0
2008-04-21 15:30:00,33.73,33.76,33.68,33.72,45800.0,17.8255,17.8414,17.7991,17.8203,45800.0
2008-04-22 09:30:00,33.59,33.77,33.59,33.77,82000.0,17.7515,17.8467,17.7515,17.8467,82000.0
2008-04-22 10:00:00,33.78,33.83,33.74,33.75,32100.0,17.852,17.8784,17.8308,17.8361,32100.0
2008-04-22 10:30:00,33.75,33.75,33.64,33.7,29900.0,17.8361,17.8361,17.778,17.8097,29900.0
2008-04-22 11:00:00,33.72,33.74,33.65,33.71,34400.0,17.8203,17.8308,17.7833,17.815,34400.0
2008-04-22 11:30:00,33.73,33.73,33.56,33.62,26100.0,17.8255,17.8255,17.7357,17.7674,26100.0
2008-04-22 12:00:00,33.61,33.63,33.57,33.58,12600.0,17.7621,17.7727,17.741,17.7463,12600.0
2008-04-22 12:30:00,33.58,33.58,33.5,33.52,8300.0,17.7463,17.7463,17.704,17.7146,8300.0
2008-04-22 13:00:00,33.5,33.59,33.47,33.53,14700.0,17.704,17.7515,17.6881,17.7198,14700.0
2008-04-22 13:30:00,33.53,33.63,33.52,33.57,13300.0,17.7198,17.7727,17.7146,17.741,13300.0
2008-04-22 14:00:00,33.55,33.6,33.52,33.56,16300.0,17.7304,17.7568,17.7146,17.7357,16300.0
2008-04-22 14:30:00,33.57,33.58,33.48,33.58,24500.0,17.741,17.7463,17.6934,17.7463,24500.0
2008-04-22 15:00:00,33.56,33.64,33.53,33.6,66000.0,17.7357,17.778,17.7198,17.7568,66000.0
2008-04-22 15:30:00,33.59,33.64,33.57,33.63,34700.0,17.7515,17.778,17.741,17.7727,34700.0
2008-04-23 09:30:00,32.79,32.8,32.62,32.67,128200.0,17.3288,17.3341,17.2389,17.2654,128200.0
2008-04-23 10:00:00,32.62,32.72,32.61,32.67,26000.0,17.2389,17.2918,17.2336,17.2654,26000.0
2008-04-23 10:30:00,32.68,32.89,32.65,32.76,37700.0,17.2706,17.3816,17.2548,17.3129,37700.0
2008-04-23 11:00:00,32.77,32.82,32.72,32.73,49000.0,17.3182,17.3446,17.2918,17.2971,49000.0
2008-04-23 11:30:00,32.74,32.82,32.72,32.73,67600.0,17.3023,17.3446,17.2918,17.2971,67600.0
2008-04-23 12:00:00,32.73,32.75,32.69,32.74,70700.0,17.2971,17.3076,17.2759,17.3023,70700.0
2008-04-23 12:30:00,32.72,32.73,32.61,32.68,50900.0,17.2918,17.2971,17.2336,17.2706,50900.0
2008-04-23 13:00:00,32.67,32.72,32.65,32.72,11700.0,17.2654,17.2918,17.2548,17.2918,11700.0
2008-04-23 13:30:00,32.73,32.77,32.68,32.75,27000.0,17.2971,17.3182,17.2706,17.3076,27000.0
2008-04-23 14:00:00,32.75,32.79,32.74,32.75,29100.0,17.3076,17.3288,17.3023,17.3076,29100.0
2008-04-23 14:30:00,32.75,32.79,32.73,32.75,38100.0,17.3076,17.3288,17.2971,17.3076,38100.0
2008-04-23 15:00:00,32.76,32.83,32.74,32.77,44300.0,17.3129,17.3499,17.3023,17.3182,44300.0
2008-04-23 15:30:00,32.77,32.8,32.74,32.78,35100.0,17.3182,17.3341,17.3023,17.3235,35100.0
2008-04-24 09:30:00,32.86,32.94,32.79,32.9,71700.0,17.3658,17.408,17.3288,17.3869,71700.0
2008-04-24 10:00:00,32.9,32.9,32.72,32.76,45900.0,17.3869,17.3869,17.2918,17.3129,45900.0
2008-04-24 10:30:00,32.77,32.85,32.74,32.85,36800.0,17.3182,17.3605,17.3023,17.3605,36800.0
2008-04-24 11:00:00,32.85,32.98,32.83,32.96,90100.0,17.3605,17.4292,17.3499,17.4186,90100.0
2008-04-24 11:30:00,32.94,33.04,32.91,32.99,44900.0,17.408,17.4609,17.3922,17.4345,44900.0
2008-04-24 12:00:00,32.98,33.11,32.97,33.1,17000.0,17.4292,17.4979,17.4239,17.4926,17000.0
2008-04-24 12:30:00,33.09,33.14,33.04,33.08,17000.0,17.4873,17.5137,17.4609,17.482,17000.0
2008-04-24 13:00:00,33.08,33.11,33.03,33.09,12100.0,17.482,17.4979,17.4556,17.4873,12100.0
2008-04-24 13:30:00,33.09,33.13,33.04,33.11,19800.0,17.4873,17.5085,17.4609,17.4979,19800.0
2008-04-24 14:00:00,33.11,33.15,33.08,33.15,19000.0,17.4979,17.519,17.482,17.519,19000.0
2008-04-24 14:30:00,33.14,33.24,33.14,33.21,23200.0,17.5137,17.5666,17.5137,17.5507,23200.0
2008-04-24 15:00:00,33.2,33.23,33.11,33.15,25200.0,17.5454,17.5613,17.4979,17.519,25200.0
2008-04-24 15:30:00,33.15,33.17,33.06,33.12,44200.0,17.519,17.5296,17.4715,17.5032,44200.0
2008-04-25 09:30:00,33.39,33.5,33.17,33.21,179000.0,17.6459,17.704,17.5296,17.5507,179000.0
2008-04-25 10:00:00,33.18,33.41,33.14,33.39,61900.0,17.5349,17.6564,17.5137,17.6459,61900.0
2008-04-25 10:30:00,33.37,33.41,33.27,33.41,54400.0,17.6353,17.6564,17.5824,17.6564,54400.0
2008-04-25 11:00:00,33.42,33.45,33.25,33.37,54700.0,17.6617,17.6776,17.5719,17.6353,54700.0
2008-04-25 11:30:00,33.38,33.4,33.29,33.37,11800.0,17.6406,17.6511,17.593,17.6353,11800.0
2008-04-25 12:00:00,33.36,33.38,33.32,33.35,8000.0,17.63,17.6406,17.6089,17.6247,8000.0
2008-04-25 12:30:00,33.33,33.37,33.31,33.35,14600.0,17.6141,17.6353,17.6036,17.6247,14600.0
2008-04-25 13:00:00,33.35,33.36,33.29,33.29,5700.0,17.6247,17.63,17.593,17.593,5700.0
2008-04-25 13:30:00,33.29,33.39,33.27,33.39,22500.0,17.593,17.6459,17.5824,17.6459,22500.0
2008-04-25 14:00:00,33.39,33.4,33.3,33.32,19100.0,17.6459,17.6511,17.5983,17.6089,19100.0
2008-04-25 14:30:00,33.34,33.36,33.3,33.33,15500.0,17.6194,17.63,17.5983,17.6141,15500.0
2008-04-25 15:00:00,33.36,33.41,33.34,33.36,33800.0,17.63,17.6564,17.6194,17.63,33800.0
2008-04-25 15:30:00,33.36,33.41,33.34,33.38,77300.0,17.63,17.6564,17.6194,17.6406,77300.0
2008-04-28 09:30:00,33.58,33.67,33.48,33.66,42300.0,17.7463,17.7938,17.6934,17.7885,42300.0
2008-04-28 10:00:00,33.64,33.73,33.63,33.72,38200.0,17.778,17.8255,17.7727,17.8203,38200.0
2008-04-28 10:30:00,33.73,33.82,33.73,33.81,34700.0,17.8255,17.8731,17.8255,17.8678,34700.0
2008-04-28 11:00:00,33.81,33.85,33.76,33.77,87900.0,17.8678,17.889,17.8414,17.8467,87900.0
2008-04-28 11:30:00,33.78,33.81,33.63,33.63,40500.0,17.852,17.8678,17.7727,17.7727,40500.0
2008-04-28 12:00:00,33.63,33.65,33.59,33.62,24900.0,17.7727,17.7833,17.7515,17.7674,24900.0
2008-04-28 12:30:00,33.62,33.63,33.58,33.59,6900.0,17.7674,17.7727,17.7463,17.7515,6900.0
2008-04-28 13:00:00,33.59,33.63,33.59,33.6,7200.0,17.7515,17.7727,17.7515,17.7568,7200.0
2008-04-28 13:30:00,33.63,33.66,33.62,33.64,13600.0,17.7727,17.7885,17.7674,17.778,13600.0
2008-04-28 14:00:00,33.64,33.65,33.61,33.61,9400.0,17.778,17.7833,17.7621,17.7621,9400.0
2008-04-28 14:30:00,33.61,33.65,33.6,33.63,10500.0,17.7621,17.7833,17.7568,17.7727,10500.0
2008-04-28 15:00:00,33.63,33.66,33.6,33.6,35900.0,17.7727,17.7885,17.7568,17.7568,35900.0
2008-04-28 15:30:00,33.62,33.63,33.49,33.54,55500.0,17.7674,17.7727,17.6987,17.7251,55500.0
2008-04-29 09:30:00,33.34,33.37,33.26,33.29,42200.0,17.6194,17.6353,17.5772,17.593,42200.0
2008-04-29 10:00:00,33.31,33.35,33.11,33.19,37100.0,17.6036,17.6247,17.4979,17.5402,37100.0
2008-04-29 10:30:00,33.18,33.2,33.09,33.13,69900.0,17.5349,17.5454,17.4873,17.5085,69900.0
2008-04-29 11:00:00,33.11,33.15,32.99,33.1,58900.0,17.4979,17.519,17.4345,17.4926,58900.0
2008-04-29 11:30:00,33.08,33.11,33.02,33.08,25400.0,17.482,17.4979,17.4503,17.482,25400.0
2008-04-29 12:00:00,33.09,33.15,33.08,33.14,17200.0,17.4873,17.519,17.482,17.5137,17200.0
2008-04-29 12:30:00,33.14,33.15,33.06,33.06,17500.0,17.5137,17.519,17.4715,17.4715,17500.0
2008-04-29 13:00:00,33.07,33.1,33.05,33.09,11300.0,17.4767,17.4926,17.4662,17.4873,11300.0
2008-04-29 13:30:00,33.09,33.11,33.05,33.05,15600.0,17.4873,17.4979,17.4662,17.4662,15600.0
2008-04-29 14:00:00,33.06,33.08,33.04,33.08,14900.0,17.4715,17.482,17.4609,17.482,14900.0
2008-04-29 14:30:00,33.07,33.1,33.03,33.07,15200.0,17.4767,17.4926,17.4556,17.4767,15200.0
2008-04-29 15:00:00,33.06,33.1,33.03,33.04,33100.0,17.4715,17.4926,17.4556,17.4609,33100.0
2008-04-29 15:30:00,33.04,33.11,33.04,33.1,38000.0,17.4609,17.4979,17.4609,17.4926,38000.0
2008-04-30 09:30:00,33.41,33.62,33.35,33.6,42100.0,17.6564,17.7674,17.6247,17.7568,42100.0
2008-04-30 10:00:00,33.59,33.67,33.55,33.6,77900.0,17.7515,17.7938,17.7304,17.7568,77900.0
2008-04-30 10:30:00,33.61,33.69,33.56,33.67,43900.0,17.7621,17.8044,17.7357,17.7938,43900.0
2008-04-30 11:00:00,33.68,33.79,33.67,33.77,70100.0,17.7991,17.8572,17.7938,17.8467,70100.0
2008-04-30 11:30:00,33.77,33.79,33.69,33.71,15000.0,17.8467,17.8572,17.8044,17.815,15000.0
2008-04-30 12:00:00,33.71,33.79,33.7,33.73,20400.0,17.815,17.8572,17.8097,17.8255,20400.0
2008-04-30 12:30:00,33.73,33.75,33.69,33.73,17700.0,17.8255,17.8361,17.8044,17.8255,17700.0
2008-04-30 13:00:00,33.73,33.79,33.73,33.73,17200.0,17.8255,17.8572,17.8255,17.8255,17200.0
2008-04-30 13:30:00,33.73,33.77,33.7,33.71,12600.0,17.8255,17.8467,17.8097,17.815,12600.0
2008-04-30 14:00:00,33.72,33.83,33.66,33.76,39500.0,17.8203,17.8784,17.7885,17.8414,39500.0
2008-04-30 14:30:00,33.75,33.78,33.69,33.71,34300.0,17.8361,17.852,17.8044,17.815,34300.0
2008-04-30 15:00:00,33.71,33.73,33.63,33.63,33800.0,17.815,17.8255,17.7727,17.7727,33800.0
2008-04-30 15:30:00,33.63,33.71,33.6,33.61,51600.0,17.7727,17.815,17.7568,17.7621,51600.0
2008-05-01 09:30:00,33.3,33.5,33.29,33.45,56600.0,17.5983,17.704,17.593,17.6776,56600.0
2008-05-01 10:00:00,33.44,33.54,33.35,33.54,83200.0,17.6723,17.7251,17.6247,17.7251,83200.0
2008-05-01 10:30:00,33.53,33.57,33.5,33.52,68300.0,17.7198,17.741,17.704,17.7146,68300.0
2008-05-01 11:00:00,33.52,33.56,33.42,33.54,83400.0,17.7146,17.7357,17.6617,17.7251,83400.0
2008-05-01 11:30:00,33.53,33.55,33.44,33.46,19300.0,17.7198,17.7304,17.6723,17.6828,19300.0
2008-05-01 12:00:00,33.47,33.49,33.45,33.48,12800.0,17.6881,17.6987,17.6776,17.6934,12800.0
2008-05-01 12:30:00,33.48,33.61,33.46,33.56,24100.0,17.6934,17.7621,17.6828,17.7357,24100.0
2008-05-01 13:00:00,33.56,33.6,33.54,33.58,10200.0,17.7357,17.7568,17.7251,17.7463,10200.0
2008-05-01 13:30:00,33.57,33.58,33.55,33.55,10600.0,17.741,17.7463,17.7304,17.7304,10600.0
2008-05-01 14:00:00,33.56,33.66,33.55,33.6,31300.0,17.7357,17.7885,17.7304,17.7568,31300.0
2008-05-01 14:30:00,33.58,33.63,33.55,33.55,65400.0,17.7463,17.7727,17.7304,17.7304,65400.0
2008-05-01 15:00:00,33.56,33.77,33.55,33.72,86700.0,17.7357,17.8467,17.7304,17.8203,86700.0
2008-05-01 15:30:00,33.74,33.78,33.62,33.78,48700.0,17.8308,17.852,17.7674,17.852,48700.0
2008-05-02 09:30:00,34.03,34.03,33.8,33.84,94500.0,17.9841,17.9841,17.8625,17.8837,94500.0
2008-05-02 10:00:00,33.85,33.91,33.77,33.82,48700.0,17.889,17.9207,17.8467,17.8731,48700.0
2008-05-02 10:30:00,33.8,33.92,33.77,33.89,19200.0,17.8625,17.9259,17.8467,17.9101,19200.0
2008-05-02 11:00:00,33.89,33.97,33.88,33.97,30100.0,17.9101,17.9524,17.9048,17.9524,30100.0
2008-05-02 11:30:00,33.94,34.01,33.92,33.99,50600.0,17.9365,17.9735,17.9259,17.9629,50600.0
2008-05-02 12:00:00,33.98,33.98,33.92,33.95,17800.0,17.9577,17.9577,17.9259,17.9418,17800.0
2008-05-02 12:30:00,33.96,33.97,33.85,33.9,24600.0,17.9471,17.9524,17.889,17.9154,24600.0
2008-05-02 13:00:00,33.9,33.9,33.77,33.86,21200.0,17.9154,17.9154,17.8467,17.8942,21200.0
2008-05-02 13:30:00,33.87,33.9,33.82,33.84,17000.0,17.8995,17.9154,17.8731,17.8837,17000.0
2008-05-02 14:00:00,33.83,33.88,33.79,33.8,17800.0,17.8784,17.9048,17.8572,17.8625,17800.0
2008-05-02 14:30:00,33.8,33.86,33.79,33.8,21300.0,17.8625,17.8942,17.8572,17.8625,21300.0
2008-05-02 15:00:00,33.81,33.9,33.8,33.86,48000.0,17.8678,17.9154,17.8625,17.8942,48000.0
2008-05-02 15:30:00,33.86,33.89,33.83,33.84,36700.0,17.8942,17.9101,17.8784,17.8837,36700.0
2008-05-05 09:30:00,33.9,33.9,33.56,33.61,56500.0,17.9154,17.9154,17.7357,17.7621,56500.0
2008-05-05 10:00:00,33.61,33.72,33.6,33.68,32400.0,17.7621,17.8203,17.7568,17.7991,32400.0
2008-05-05 10:30:00,33.69,33.74,33.62,33.63,13500.0,17.8044,17.8308,17.7674,17.7727,13500.0
2008-05-05 11:00:00,33.62,33.71,33.62,33.67,10500.0,17.7674,17.815,17.7674,17.7938,10500.0
2008-05-05 11:30:00,33.68,33.81,33.68,33.78,31100.0,17.7991,17.8678,17.7991,17.852,31100.0
2008-05-05 12:00:00,33.78,33.81,33.74,33.76,20000.0,17.852,17.8678,17.8308,17.8414,20000.0
2008-05-05 12:30:00,33.75,33.8,33.71,33.76,9800.0,17.8361,17.8625,17.815,17.8414,9800.0
2008-05-05 13:00:00,33.78,33.8,33.75,33.79,5200.0,17.852,17.8625,17.8361,17.8572,5200.0
2008-05-05 13:30:00,33.81,33.81,33.74,33.74,23400.0,17.8678,17.8678,17.8308,17.8308,23400.0
2008-05-05 14:00:00,33.74,33.81,33.74,33.77,13000.0,17.8308,17.8678,17.8308,17.8467,13000.0
2008-05-05 14:30:00,33.76,33.81,33.76,33.77,7900.0,17.8414,17.8678,17.8414,17.8467,7900.0
2008-05-05 15:00:00,33.76,33.79,33.74,33.74,30900.0,17.8414,17.8572,17.8308,17.8308,30900.0
2008-05-05 15:30:00,33.73,33.78,33.71,33.78,42300.0,17.8255,17.852,17.815,17.852,42300.0
2008-05-06 09:30:00,33.29,33.29,33.05,33.09,57700.0,17.593,17.593,17.4662,17.4873,57700.0
2008-05-06 10:00:00,33.12,33.22,33.11,33.16,21500.0,17.5032,17.556,17.4979,17.5243,21500.0
2008-05-06 10:30:00,33.16,33.25,33.08,33.21,18100.0,17.5243,17.5719,17.482,17.5507,18100.0
2008-05-06 11:00:00,33.21,33.23,33.06,33.06,24200.0,17.5507,17.5613,17.4715,17.4715,24200.0
2008-05-06 11:30:00,33.07,33.12,33.03,33.06,29000.0,17.4767,17.5032,17.4556,17.4715,29000.0
2008-05-06 12:00:00,33.07,33.13,33.06,33.08,70300.0,17.4767,17.5085,17.4715,17.482,70300.0
2008-05-06 12:30:00,33.08,33.11,33.06,33.1,26500.0,17.482,17.4979,17.4715,17.4926,26500.0
2008-05-06 13:00:00,33.1,33.12,33.08,33.09,23800.0,17.4926,17.5032,17.482,17.4873,23800.0
2008-05-06 13:30:00,33.09,33.11,33.06,33.09,25900.0,17.4873,17.4979,17.4715,17.4873,25900.0
2008-05-06 14:00:00,33.08,33.11,33.05,33.1,45500.0,17.482,17.4979,17.4662,17.4926,45500.0
2008-05-06 14:30:00,33.1,33.17,33.1,33.14,17000.0,17.4926,17.5296,17.4926,17.5137,17000.0
2008-05-06 15:00:00,33.16,33.18,33.13,33.16,30800.0,17.5243,17.5349,17.5085,17.5243,30800.0
2008-05-06 15:30:00,33.16,33.23,33.15,33.18,41100.0,17.5243,17.5613,17.519,17.5349,41100.0
2008-05-07 09:30:00,32.67,32.76,32.58,32.59,67200.0,17.2654,17.3129,17.2178,17.2231,67200.0
2008-05-07 10:00:00,32.59,32.64,32.4,32.57,46700.0,17.2231,17.2495,17.1227,17.2125,46700.0
2008-05-07 10:30:00,32.58,32.74,32.57,32.61,44000.0,17.2178,17.3023,17.2125,17.2336,44000.0
2008-05-07 11:00:00,32.6,32.71,32.38,32.39,73200.0,17.2284,17.2865,17.1121,17.1174,73200.0
2008-05-07 11:30:00,32.43,32.7,32.42,32.7,40000.0,17.1385,17.2812,17.1332,17.2812,40000.0
2008-05-07 12:00:00,32.68,32.83,32.67,32.8,89000.0,17.2706,17.3499,17.2654,17.3341,89000.0
2008-05-07 12:30:00,32.8,32.82,32.72,32.74,53800.0,17.3341,17.3446,17.2918,17.3023,53800.0
2008-05-07 13:00:00,32.74,32.75,32.66,32.68,39500.0,17.3023,17.3076,17.2601,17.2706,39500.0
2008-05-07 13:30:00,32.67,32.75,32.67,32.73,54000.0,17.2654,17.3076,17.2654,17.2971,54000.0
2008-05-07 14:00:00,32.73,32.75,32.67,32.69,44600.0,17.2971,17.3076,17.2654,17.2759,44600.0
2008-05-07 14:30:00,32.68,32.68,32.62,32.64,31600.0,17.2706,17.2706,17.2389,17.2495,31600.0
2008-05-07 15:00:00,32.63,32.69,32.6,32.61,45500.0,17.2442,17.2759,17.2284,17.2336,45500.0
2008-05-07 15:30:00,32.61,32.61,32.5,32.52,35300.0,17.2336,17.2336,17.1755,17.1861,35300.0
2008-05-08 09:30:00,34.18,34.33,34.03,34.28,311100.0,18.0634,18.1426,17.9841,18.1162,311100.0
2008-05-08 10:00:00,34.28,34.32,34.08,34.15,144400.0,18.1162,18.1373,18.0105,18.0475,144400.0
2008-05-08 10:30:00,34.17,34.2,34.11,34.14,175200.0,18.0581,18.0739,18.0264,18.0422,175200.0
2008-05-08 11:00:00,34.14,34.31,34.07,34.28,378500.0,18.0422,18.1321,18.0052,18.1162,378500.0
2008-05-08 11:30:00,34.27,34.32,34.18,34.28,150700.0,18.1109,18.1373,18.0634,18.1162,150700.0
2008-05-08 12:00:00,34.26,34.48,34.26,34.37,55600.0,18.1056,18.2219,18.1056,18.1638,55600.0
2008-05-08 12:30:00,34.37,34.42,34.36,34.39,30300.0,18.1638,18.1902,18.1585,18.1743,30300.0
2008-05-08 13:00:00,34.39,34.45,34.38,34.43,60800.0,18.1743,18.206,18.169,18.1955,60800.0
2008-05-08 13:30:00,34.43,34.48,34.42,34.45,63000.0,18.1955,18.2219,18.1902,18.206,63000.0
2008-05-08 14:00:00,34.44,34.45,34.29,34.36,84300.0,18.2008,18.206,18.1215,18.1585,84300.0
2008-05-08 14:30:00,34.36,34.37,34.3,34.33,62500.0,18.1585,18.1638,18.1268,18.1426,62500.0
2008-05-08 15:00:00,34.33,34.37,34.27,34.34,105300.0,18.1426,18.1638,18.1109,18.1479,105300.0
2008-05-08 15:30:00,34.34,34.38,34.26,34.31,114900.0,18.1479,18.169,18.1056,18.1321,114900.0
2008-05-09 09:30:00,34.57,34.57,34.39,34.47,96100.0,18.2695,18.2695,18.1743,18.2166,96100.0
2008-05-09 10:00:00,34.46,34.48,34.3,34.44,51600.0,18.2113,18.2219,18.1268,18.2008,51600.0
2008-05-09 10:30:00,34.41,34.53,34.41,34.51,61900.0,18.1849,18.2483,18.1849,18.2377,61900.0
2008-05-09 11:00:00,34.52,34.58,34.49,34.51,43100.0,18.243,18.2747,18.2272,18.2377,43100.0
2008-05-09 11:30:00,34.53,34.54,34.39,34.41,41100.0,18.2483,18.2536,18.1743,18.1849,41100.0
2008-05-09 12:00:00,34.44,34.51,34.42,34.48,19900.0,18.2008,18.2377,18.1902,18.2219,19900.0
2008-05-09 12:30:00,34.48,34.53,34.46,34.51,30800.0,18.2219,18.2483,18.2113,18.2377,30800.0
2008-05-09 13:00:00,34.49,34.51,34.4,34.43,32300.0,18.2272,18.2377,18.1796,18.1955,32300.0
2008-05-09 13:30:00,34.42,34.46,34.4,34.43,113000.0,18.1902,18.2113,18.1796,18.1955,113000.0
2008-05-09 14:00:00,34.43,34.48,34.42,34.45,19600.0,18.1955,18.2219,18.1902,18.206,19600.0
2008-05-09 14:30:00,34.44,34.49,34.43,34.46,26000.0,18.2008,18.2272,18.1955,18.2113,26000.0
2008-05-09 15:00:00,34.46,34.52,34.44,34.51,39500.0,18.2113,18.243,18.2008,18.2377,39500.0
2008-05-09 15:30:00,34.51,34.57,34.49,34.55,42800.0,18.2377,18.2695,18.2272,18.2589,42800.0
2008-05-12 09:30:00,34.63,34.73,34.57,34.67,71100.0,18.3012,18.354,18.2695,18.3223,71100.0
2008-05-12 10:00:00,34.69,34.69,34.5,34.59,33600.0,18.3329,18.3329,18.2325,18.28,33600.0
2008-05-12 10:30:00,34.58,34.58,34.5,34.55,17200.0,18.2747,18.2747,18.2325,18.2589,17200.0
2008-05-12 11:00:00,34.56,34.59,34.47,34.49,25400.0,18.2642,18.28,18.2166,18.2272,25400.0
2008-05-12 11:30:00,34.5,34.58,34.43,34.55,19800.0,18.2325,18.2747,18.1955,18.2589,19800.0
2008-05-12 12:00:00,34.55,34.56,34.53,34.55,8000.0,18.2589,18.2642,18.2483,18.2589,8000.0
2008-05-12 12:30:00,34.55,34.57,34.48,34.55,12600.0,18.2589,18.2695,18.2219,18.2589,12600.0
2008-05-12 13:00:00,34.56,34.57,34.47,34.49,39400.0,18.2642,18.2695,18.2166,18.2272,39400.0
2008-05-12 13:30:00,34.48,34.52,34.47,34.51,17200.0,18.2219,18.243,18.2166,18.2377,17200.0
2008-05-12 14:00:00,34.52,34.53,34.48,34.52,27200.0,18.243,18.2483,18.2219,18.243,27200.0
2008-05-12 14:30:00,34.51,34.59,34.51,34.56,37000.0,18.2377,18.28,18.2377,18.2642,37000.0
2008-05-12 15:00:00,34.55,34.58,34.52,34.52,21100.0,18.2589,18.2747,18.243,18.243,21100.0
2008-05-12 15:30:00,34.53,34.58,34.5,34.53,57400.0,18.2483,18.2747,18.2325,18.2483,57400.0
2008-05-13 09:30:00,33.73,33.77,33.64,33.7,103000.0,17.8255,17.8467,17.778,17.8097,103000.0
2008-05-13 10:00:00,33.72,33.73,33.55,33.65,61500.0,17.8203,17.8255,17.7304,17.7833,61500.0
2008-05-13 10:30:00,33.65,33.78,33.63,33.63,57000.0,17.7833,17.852,17.7727,17.7727,57000.0
2008-05-13 11:00:00,33.63,33.65,33.55,33.61,69800.0,17.7727,17.7833,17.7304,17.7621,69800.0
2008-05-13 11:30:00,33.65,33.72,33.63,33.68,20300.0,17.7833,17.8203,17.7727,17.7991,20300.0
2008-05-13 12:00:00,33.7,33.72,33.67,33.69,17600.0,17.8097,17.8203,17.7938,17.8044,17600.0
2008-05-13 12:30:00,33.68,33.72,33.65,33.66,26100.0,17.7991,17.8203,17.7833,17.7885,26100.0
2008-05-13 13:00:00,33.67,33.69,33.63,33.66,20100.0,17.7938,17.8044,17.7727,17.7885,20100.0
2008-05-13 13:30:00,33.67,33.71,33.66,33.67,13500.0,17.7938,17.815,17.7885,17.7938,13500.0
2008-05-13 14:00:00,33.68,33.74,33.67,33.72,14600.0,17.7991,17.8308,17.7938,17.8203,14600.0
2008-05-13 14:30:00,33.73,33.75,33.7,33.75,17300.0,17.8255,17.8361,17.8097,17.8361,17300.0
2008-05-13 15:00:00,33.74,33.78,33.67,33.69,53100.0,17.8308,17.852,17.7938,17.8044,53100.0
2008-05-13 15:30:00,33.7,33.72,33.64,33.7,44400.0,17.8097,17.8203,17.778,17.8097,44400.0
2008-05-14 09:30:00,33.51,33.72,33.44,33.63,58800.0,17.7093,17.8203,17.6723,17.7727,58800.0
2008-05-14 10:00:00,33.61,33.67,33.57,33.64,25400.0,17.7621,17.7938,17.741,17.778,25400.0
2008-05-14 10:30:00,33.65,33.78,33.65,33.72,52200.0,17.7833,17.852,17.7833,17.8203,52200.0
2008-05-14 11:00:00,33.72,33.74,33.61,33.67,54700.0,17.8203,17.8308,17.7621,17.7938,54700.0
2008-05-14 11:30:00,33.68,33.69,33.6,33.64,16200.0,17.7991,17.8044,17.7568,17.778,16200.0
2008-05-14 12:00:00,33.64,33.72,33.64,33.7,14700.0,17.778,17.8203,17.778,17.8097,14700.0
2008-05-14 12:30:00,33.71,33.72,33.67,33.7,21000.0,17.815,17.8203,17.7938,17.8097,21000.0
2008-05-14 13:00:00,33.7,33.73,33.7,33.72,17900.0,17.8097,17.8255,17.8097,17.8203,17900.0
2008-05-14 13:30:00,33.72,33.74,33.69,33.7,18400.0,17.8203,17.8308,17.8044,17.8097,18400.0
2008-05-14 14:00:00,33.71,33.72,33.65,33.68,20400.0,17.815,17.8203,17.7833,17.7991,20400.0
2008-05-14 14:30:00,33.67,33.7,33.66,33.67,72600.0,17.7938,17.8097,17.7885,17.7938,72600.0
2008-05-14 15:00:00,33.68,33.69,33.63,33.64,42300.0,17.7991,17.8044,17.7727,17.778,42300.0
2008-05-14 15:30:00,33.64,33.65,33.59,33.6,80100.0,17.778,17.7833,17.7515,17.7568,80100.0
2008-05-15 09:30:00,33.78,33.84,33.65,33.81,25600.0,17.852,17.8837,17.7833,17.8678,25600.0
2008-05-15 10:00:00,33.82,33.88,33.79,33.88,21400.0,17.8731,17.9048,17.8572,17.9048,21400.0
2008-05-15 10:30:00,33.87,33.95,33.84,33.93,15400.0,17.8995,17.9418,17.8837,17.9312,15400.0
2008-05-15 11:00:00,33.9,33.94,33.86,33.88,21400.0,17.9154,17.9365,17.8942,17.9048,21400.0
2008-05-15 11:30:00,33.87,33.93,33.82,33.88,19900.0,17.8995,17.9312,17.8731,17.9048,19900.0
2008-05-15 12:00:00,33.89,33.97,33.89,33.97,9500.0,17.9101,17.9524,17.9101,17.9524,9500.0
2008-05-15 12:30:00,33.96,33.97,33.87,33.87,24000.0,17.9471,17.9524,17.8995,17.8995,24000.0
2008-05-15 13:00:00,33.87,33.95,33.85,33.94,19400.0,17.8995,17.9418,17.889,17.9365,19400.0
2008-05-15 13:30:00,33.95,33.97,33.9,33.92,28600.0,17.9418,17.9524,17.9154,17.9259,28600.0
2008-05-15 14:00:00,33.93,33.98,33.88,33.88,28600.0,17.9312,17.9577,17.9048,17.9048,28600.0
2008-05-15 14:30:00,33.88,33.92,33.87,33.9,18000.0,17.9048,17.9259,17.8995,17.9154,18000.0
2008-05-15 15:00:00,33.89,34.0,33.89,34.0,39300.0,17.9101,17.9682,17.9101,17.9682,39300.0
2008-05-15 15:30:00,33.99,34.08,33.97,33.98,53700.0,17.9629,18.0105,17.9524,17.9577,53700.0
2008-05-16 09:30:00,33.87,33.95,33.87,33.93,25200.0,17.8995,17.9418,17.8995,17.9312,25200.0
2008-05-16 10:00:00,33.94,33.96,33.89,33.9,21300.0,17.9365,17.9471,17.9101,17.9154,21300.0
2008-05-16 10:30:00,33.94,34.02,33.91,33.93,26300.0,17.9365,17.9788,17.9207,17.9312,26300.0
2008-05-16 11:00:00,33.93,34.07,33.93,34.01,15500.0,17.9312,18.0052,17.9312,17.9735,15500.0
2008-05-16 11:30:00,33.98,34.15,33.98,34.06,16100.0,17.9577,18.0475,17.9577,17.9999,16100.0
2008-05-16 12:00:00,34.06,34.11,34.03,34.1,11500.0,17.9999,18.0264,17.9841,18.0211,11500.0
2008-05-16 12:30:00,34.11,34.18,34.08,34.18,11800.0,18.0264,18.0634,18.0105,18.0634,11800.0
2008-05-16 13:00:00,34.16,34.16,34.05,34.06,40600.0,18.0528,18.0528,17.9946,17.9999,40600.0
2008-05-16 13:30:00,34.05,34.09,34.03,34.06,15900.0,17.9946,18.0158,17.9841,17.9999,15900.0
2008-05-16 14:00:00,34.05,34.14,34.03,34.11,20300.0,17.9946,18.0422,17.9841,18.0264,20300.0
2008-05-16 14:30:00,34.1,34.14,34.08,34.13,11900.0,18.0211,18.0422,18.0105,18.0369,11900.0
2008-05-16 15:00:00,34.13,34.25,34.13,34.22,30600.0,18.0369,18.1003,18.0369,18.0845,30600.0
2008-05-16 15:30:00,34.23,34.25,34.12,34.12,45400.0,18.0898,18.1003,18.0316,18.0316,45400.0
2008-05-19 09:30:00,33.79,33.79,33.47,33.51,59000.0,17.8572,17.8572,17.6881,17.7093,59000.0
2008-05-19 10:00:00,33.53,33.53,33.39,33.4,41900.0,17.7198,17.7198,17.6459,17.6511,41900.0
2008-05-19 10:30:00,33.41,33.41,33.29,33.3,39300.0,17.6564,17.6564,17.593,17.5983,39300.0
2008-05-19 11:00:00,33.31,33.33,33.25,33.29,65400.0,17.6036,17.6141,17.5719,17.593,65400.0
2008-05-19 11:30:00,33.31,33.41,33.29,33.34,34800.0,17.6036,17.6564,17.593,17.6194,34800.0
2008-05-19 12:00:00,33.36,33.4,33.34,33.39,16700.0,17.63,17.6511,17.6194,17.6459,16700.0
2008-05-19 12:30:00,33.39,33.41,33.35,33.37,33500.0,17.6459,17.6564,17.6247,17.6353,33500.0
2008-05-19 13:00:00,33.37,33.4,33.35,33.39,16200.0,17.6353,17.6511,17.6247,17.6459,16200.0
2008-05-19 13:30:00,33.39,33.39,33.32,33.32,10800.0,17.6459,17.6459,17.6089,17.6089,10800.0
2008-05-19 14:00:00,33.32,33.36,33.25,33.3,64200.0,17.6089,17.63,17.5719,17.5983,64200.0
2008-05-19 14:30:00,33.3,33.34,33.28,33.3,39200.0,17.5983,17.6194,17.5877,17.5983,39200.0
2008-05-19 15:00:00,33.3,33.35,33.28,33.34,50900.0,17.5983,17.6247,17.5877,17.6194,50900.0
2008-05-19 15:30:00,33.34,33.34,33.25,33.32,49900.0,17.6194,17.6194,17.5719,17.6089,49900.0
2008-05-20 09:30:00,33.13,33.27,33.13,33.15,34300.0,17.5085,17.5824,17.5085,17.519,34300.0
2008-05-20 10:00:00,33.15,33.18,33.11,33.17,30900.0,17.519,17.5349,17.4979,17.5296,30900.0
2008-05-20 10:30:00,33.16,33.16,32.99,33.08,58700.0,17.5243,17.5243,17.4345,17.482,58700.0
2008-05-20 11:00:00,33.08,33.28,33.07,33.18,124900.0,17.482,17.5877,17.4767,17.5349,124900.0
2008-05-20 11:30:00,33.17,33.19,33.09,33.09,30600.0,17.5296,17.5402,17.4873,17.4873,30600.0
2008-05-20 12:00:00,33.09,33.12,33.07,33.12,13100.0,17.4873,17.5032,17.4767,17.5032,13100.0
2008-05-20 12:30:00,33.12,33.17,33.11,33.13,14200.0,17.5032,17.5296,17.4979,17.5085,14200.0
2008-05-20 13:00:00,33.13,33.15,33.11,33.12,24800.0,17.5085,17.519,17.4979,17.5032,24800.0
2008-05-20 13:30:00,33.11,33.12,33.03,33.06,31900.0,17.4979,17.5032,17.4556,17.4715,31900.0
2008-05-20 14:00:00,33.05,33.1,33.0,33.0,34300.0,17.4662,17.4926,17.4397,17.4397,34300.0
2008-05-20 14:30:00,33.01,33.08,33.0,33.0,29500.0,17.445,17.482,17.4397,17.4397,29500.0
2008-05-20 15:00:00,32.99,33.13,32.99,33.1,37600.0,17.4345,17.5085,17.4345,17.4926,37600.0
2008-05-20 15:30:00,33.11,33.13,33.03,33.13,55900.0,17.4979,17.5085,17.4556,17.5085,55900.0
2008-05-21 09:30:00,32.49,32.49,32.32,32.33,59000.0,17.5255,17.5255,17.4338,17.4392,59000.0
2008-05-21 10:00:00,32.33,32.4,32.25,32.27,52600.0,17.4392,17.477,17.396,17.4068,52600.0
2008-05-21 10:30:00,32.27,32.28,32.11,32.15,72800.0,17.4068,17.4122,17.3205,17.3421,72800.0
2008-05-21 11:00:00,32.16,32.19,32.09,32.1,104600.0,17.3475,17.3637,17.3097,17.3151,104600.0
2008-05-21 11:30:00,32.12,32.2,32.1,32.2,30300.0,17.3259,17.3691,17.3151,17.3691,30300.0
2008-05-21 12:00:00,32.2,32.2,32.15,32.18,14100.0,17.3691,17.3691,17.3421,17.3583,14100.0
2008-05-21 12:30:00,32.18,32.2,32.13,32.15,20200.0,17.3583,17.3691,17.3313,17.3421,20200.0
2008-05-21 13:00:00,32.15,32.17,32.11,32.14,8400.0,17.3421,17.3529,17.3205,17.3367,8400.0
2008-05-21 13:30:00,32.14,32.18,32.13,32.17,27400.0,17.3367,17.3583,17.3313,17.3529,27400.0
2008-05-21 14:00:00,32.15,32.16,32.02,32.04,105500.0,17.3421,17.3475,17.272,17.2828,105500.0
2008-05-21 14:30:00,32.05,32.06,32.0,32.03,44200.0,17.2882,17.2936,17.2612,17.2774,44200.0
2008-05-21 15:00:00,32.04,32.05,31.99,32.01,58200.0,17.2828,17.2882,17.2558,17.2666,58200.0
2008-05-21 15:30:00,32.0,32.03,31.96,32.01,88300.0,17.2612,17.2774,17.2396,17.2666,88300.0
2008-05-22 09:30:00,31.93,31.98,31.82,31.91,52700.0,17.2234,17.2504,17.1641,17.2126,52700.0
2008-05-22 10:00:00,31.91,32.08,31.91,32.08,30900.0,17.2126,17.3043,17.2126,17.3043,30900.0
2008-05-22 10:30:00,32.09,32.19,32.07,32.18,31800.0,17.3097,17.3637,17.2989,17.3583,31800.0
2008-05-22 11:00:00,32.18,32.3,32.16,32.16,41500.0,17.3583,17.423,17.3475,17.3475,41500.0
2008-05-22 11:30:00,32.17,32.2,32.14,32.14,13300.0,17.3529,17.3691,17.3367,17.3367,13300.0
2008-05-22 12:00:00,32.15,32.21,32.13,32.18,22400.0,17.3421,17.3745,17.3313,17.3583,22400.0
2008-05-22 12:30:00,32.17,32.22,32.13,32.19,21700.0,17.3529,17.3799,17.3313,17.3637,21700.0
2008-05-22 13:00:00,32.18,32.21,32.14,32.18,16600.0,17.3583,17.3745,17.3367,17.3583,16600.0
2008-05-22 13:30:00,32.19,32.26,32.19,32.22,12200.0,17.3637,17.4014,17.3637,17.3799,12200.0
2008-05-22 14:00:00,32.24,32.24,32.09,32.12,16000.0,17.3906,17.3906,17.3097,17.3259,16000.0
2008-05-22 14:30:00,32.13,32.19,32.12,32.16,15700.0,17.3313,17.3637,17.3259,17.3475,15700.0
2008-05-22 15:00:00,32.18,32.2,32.11,32.13,23900.0,17.3583,17.3691,17.3205,17.3313,23900.0
2008-05-22 15:30:00,32.12,32.2,32.11,32.2,82000.0,17.3259,17.3691,17.3205,17.3691,82000.0
2008-05-23 09:30:00,32.57,32.69,32.42,32.54,169700.0,17.5687,17.6334,17.4877,17.5525,169700.0
2008-05-23 10:00:00,32.56,32.65,32.55,32.56,41200.0,17.5633,17.6118,17.5579,17.5633,41200.0
2008-05-23 10:30:00,32.56,32.65,32.43,32.49,36400.0,17.5633,17.6118,17.4931,17.5255,36400.0
2008-05-23 11:00:00,32.48,32.48,32.33,32.42,43200.0,17.5201,17.5201,17.4392,17.4877,43200.0
2008-05-23 11:30:00,32.4,32.45,32.34,32.37,28600.0,17.477,17.5039,17.4446,17.4608,28600.0
2008-05-23 12:00:00,32.38,32.38,32.28,32.29,37600.0,17.4662,17.4662,17.4122,17.4176,37600.0
2008-05-23 12:30:00,32.3,32.31,32.26,32.28,10900.0,17.423,17.4284,17.4014,17.4122,10900.0
2008-05-23 13:00:00,32.28,32.34,32.26,32.3,11600.0,17.4122,17.4446,17.4014,17.423,11600.0
2008-05-23 13:30:00,32.31,32.34,32.24,32.24,20700.0,17.4284,17.4446,17.3906,17.3906,20700.0
2008-05-23 14:00:00,32.25,32.31,32.24,32.29,14900.0,17.396,17.4284,17.3906,17.4176,14900.0
2008-05-23 14:30:00,32.29,32.33,32.25,32.27,25400.0,17.4176,17.4392,17.396,17.4068,25400.0
2008-05-23 15:00:00,32.27,32.34,32.25,32.34,35800.0,17.4068,17.4446,17.396,17.4446,35800.0
2008-05-23 15:30:00,32.34,32.38,32.31,32.38,46200.0,17.4446,17.4662,17.4284,17.4662,46200.0
2008-05-27 09:30:00,32.79,32.96,32.75,32.95,100700.0,17.6873,17.779,17.6657,17.7736,100700.0
2008-05-27 10:00:00,32.94,33.03,32.86,32.88,33800.0,17.7682,17.8168,17.7251,17.7359,33800.0
2008-05-27 10:30:00,32.9,32.98,32.83,32.95,47100.0,17.7467,17.7898,17.7089,17.7736,47100.0
2008-05-27 11:00:00,32.95,33.13,32.95,33.11,177500.0,17.7736,17.8707,17.7736,17.8599,177500.0
2008-05-27 11:30:00,33.14,33.15,32.95,32.95,59500.0,17.8761,17.8815,17.7736,17.7736,59500.0
2008-05-27 12:00:00,32.95,33.02,32.95,33.01,28000.0,17.7736,17.8114,17.7736,17.806,28000.0
2008-05-27 12:30:00,33.01,33.08,32.99,33.05,42700.0,17.806,17.8438,17.7952,17.8276,42700.0
2008-05-27 13:00:00,33.05,33.07,33.03,33.05,28800.0,17.8276,17.8384,17.8168,17.8276,28800.0
2008-05-27 13:30:00,33.06,33.13,33.04,33.13,20300.0,17.833,17.8707,17.8222,17.8707,20300.0
2008-05-27 14:00:00,33.12,33.16,33.11,33.14,35000.0,17.8653,17.8869,17.8599,17.8761,35000.0
2008-05-27 14:30:00,33.15,33.25,33.13,33.24,65600.0,17.8815,17.9355,17.8707,17.9301,65600.0
2008-05-27 15:00:00,33.24,33.26,33.2,33.24,75000.0,17.9301,17.9408,17.9085,17.9301,75000.0
2008-05-27 15:30:00,33.24,33.27,33.23,33.26,103100.0,17.9301,17.9462,17.9247,17.9408,103100.0
2008-05-28 09:30:00,33.31,33.31,33.02,33.08,55300.0,17.9678,17.9678,17.8114,17.8438,55300.0
2008-05-28 10:00:00,33.08,33.09,32.96,33.0,34800.0,17.8438,17.8491,17.779,17.8006,34800.0
2008-05-28 10:30:00,32.98,33.07,32.96,33.01,37600.0,17.7898,17.8384,17.779,17.806,37600.0
2008-05-28 11:00:00,33.01,33.01,32.9,32.91,49600.0,17.806,17.806,17.7467,17.7521,49600.0
2008-05-28 11:30:00,32.92,32.92,32.85,32.87,27400.0,17.7574,17.7574,17.7197,17.7305,27400.0
2008-05-28 12:00:00,32.86,32.91,32.82,32.9,33600.0,17.7251,17.7521,17.7035,17.7467,33600.0
2008-05-28 12:30:00,32.9,32.94,32.88,32.94,14200.0,17.7467,17.7682,17.7359,17.7682,14200.0
2008-05-28 13:00:00,32.93,32.95,32.91,32.92,22600.0,17.7628,17.7736,17.7521,17.7574,22600.0
2008-05-28 13:30:00,32.94,32.95,32.88,32.93,12600.0,17.7682,17.7736,17.7359,17.7628,12600.0
2008-05-28 14:00:00,32.92,32.96,32.9,32.96,27700.0,17.7574,17.779,17.7467,17.779,27700.0
2008-05-28 14:30:00,32.95,32.98,32.92,32.94,26600.0,17.7736,17.7898,17.7574,17.7682,26600.0
2008-05-28 15:00:00,32.95,33.02,32.92,33.0,52600.0,17.7736,17.8114,17.7574,17.8006,52600.0
2008-05-28 15:30:00,33.0,33.03,32.98,33.02,84600.0,17.8006,17.8168,17.7898,17.8114,84600.0
2008-05-29 09:30:00,32.55,32.74,32.55,32.64,61800.0,17.5579,17.6604,17.5579,17.6064,61800.0
2008-05-29 10:00:00,32.64,32.67,32.55,32.57,41700.0,17.6064,17.6226,17.5579,17.5687,41700.0
2008-05-29 10:30:00,32.57,32.57,32.45,32.57,76700.0,17.5687,17.5687,17.5039,17.5687,76700.0
2008-05-29 11:00:00,32.56,32.64,32.54,32.59,35000.0,17.5633,17.6064,17.5525,17.5794,35000.0
2008-05-29 11:30:00,32.59,32.68,32.56,32.66,28100.0,17.5794,17.628,17.5633,17.6172,28100.0
2008-05-29 12:00:00,32.66,32.67,32.61,32.63,9400.0,17.6172,17.6226,17.5902,17.601,9400.0
2008-05-29 12:30:00,32.63,32.74,32.63,32.73,11700.0,17.601,17.6604,17.601,17.655,11700.0
2008-05-29 13:00:00,32.73,32.73,32.66,32.67,11100.0,17.655,17.655,17.6172,17.6226,11100.0
2008-05-29 13:30:00,32.67,32.73,32.67,32.69,9400.0,17.6226,17.655,17.6226,17.6334,9400.0
2008-05-29 14:00:00,32.71,32.73,32.66,32.69,19200.0,17.6442,17.655,17.6172,17.6334,19200.0
2008-05-29 14:30:00,32.69,32.71,32.65,32.68,27700.0,17.6334,17.6442,17.6118,17.628,27700.0
2008-05-29 15:00:00,32.66,32.69,32.62,32.65,39400.0,17.6172,17.6334,17.5956,17.6118,39400.0
2008-05-29 15:30:00,32.66,32.69,32.63,32.66,75700.0,17.6172,17.6334,17.601,17.6172,75700.0
2008-05-30 09:30:00,33.0,33.19,33.0,33.09,56100.0,17.8006,17.9031,17.8006,17.8491,56100.0
2008-05-30 10:00:00,33.08,33.24,33.03,33.23,26700.0,17.8438,17.9301,17.8168,17.9247,26700.0
2008-05-30 10:30:00,33.24,33.25,33.06,33.12,32400.0,17.9301,17.9355,17.833,17.8653,32400.0
2008-05-30 11:00:00,33.13,33.13,32.94,32.95,39500.0,17.8707,17.8707,17.7682,17.7736,39500.0
2008-05-30 11:30:00,32.94,33.11,32.91,33.08,26000.0,17.7682,17.8599,17.7521,17.8438,26000.0
2008-05-30 12:00:00,33.08,33.09,33.04,33.04,28900.0,17.8438,17.8491,17.8222,17.8222,28900.0
2008-05-30 12:30:00,33.06,33.08,33.02,33.05,31000.0,17.833,17.8438,17.8114,17.8276,31000.0
2008-05-30 13:00:00,33.04,33.05,33.02,33.05,14100.0,17.8222,17.8276,17.8114,17.8276,14100.0
2008-05-30 13:30:00,33.05,33.1,33.03,33.07,14700.0,17.8276,17.8545,17.8168,17.8384,14700.0
2008-05-30 14:00:00,33.09,33.09,33.03,33.05,12800.0,17.8491,17.8491,17.8168,17.8276,12800.0
2008-05-30 14:30:00,33.05,33.11,33.04,33.1,25100.0,17.8276,17.8599,17.8222,17.8545,25100.0
2008-05-30 15:00:00,33.11,33.11,33.02,33.05,18900.0,17.8599,17.8599,17.8114,17.8276,18900.0
2008-05-30 15:30:00,33.06,33.1,33.04,33.05,161900.0,17.833,17.8545,17.8222,17.8276,161900.0
2008-06-02 09:30:00,32.88,32.88,32.54,32.56,43500.0,17.7359,17.7359,17.5525,17.5633,43500.0
2008-06-02 10:00:00,32.56,32.63,32.52,32.52,24500.0,17.5633,17.601,17.5417,17.5417,24500.0
2008-06-02 10:30:00,32.52,32.66,32.5,32.62,27000.0,17.5417,17.6172,17.5309,17.5956,27000.0
2008-06-02 11:00:00,32.62,32.67,32.56,32.65,34500.0,17.5956,17.6226,17.5633,17.6118,34500.0
2008-06-02 11:30:00,32.65,32.75,32.62,32.74,49100.0,17.6118,17.6657,17.5956,17.6604,49100.0
2008-06-02 12:00:00,32.73,32.73,32.66,32.69,7700.0,17.655,17.655,17.6172,17.6334,7700.0
2008-06-02 12:30:00,32.69,32.69,32.54,32.56,16100.0,17.6334,17.6334,17.5525,17.5633,16100.0
2008-06-02 13:00:00,32.55,32.61,32.55,32.59,13000.0,17.5579,17.5902,17.5579,17.5794,13000.0
2008-06-02 13:30:00,32.58,32.61,32.57,32.59,16200.0,17.574,17.5902,17.5687,17.5794,16200.0
2008-06-02 14:00:00,32.59,32.6,32.55,32.57,8800.0,17.5794,17.5848,17.5579,17.5687,8800.0
2008-06-02 14:30:00,32.58,32.6,32.56,32.59,13400.0,17.574,17.5848,17.5633,17.5794,13400.0
2008-06-02 15:00:00,32.56,32.63,32.55,32.62,20800.0,17.5633,17.601,17.5579,17.5956,20800.0
2008-06-02 15:30:00,32.62,32.66,32.6,32.65,34800.0,17.5956,17.6172,17.5848,17.6118,34800.0
2008-06-03 09:30:00,32.87,32.87,32.66,32.76,59800.0,17.7305,17.7305,17.6172,17.6711,59800.0
2008-06-03 10:00:00,32.74,32.88,32.74,32.83,35700.0,17.6604,17.7359,17.6604,17.7089,35700.0
2008-06-03 10:30:00,32.84,32.88,32.77,32.82,45100.0,17.7143,17.7359,17.6765,17.7035,45100.0
2008-06-03 11:00:00,32.82,32.85,32.75,32.79,50700.0,17.7035,17.7197,17.6657,17.6873,50700.0
2008-06-03 11:30:00,32.79,32.9,32.72,32.87,61400.0,17.6873,17.7467,17.6496,17.7305,61400.0
2008-06-03 12:00:00,32.87,32.87,32.77,32.78,8000.0,17.7305,17.7305,17.6765,17.6819,8000.0
2008-06-03 12:30:00,32.76,32.78,32.71,32.72,48200.0,17.6711,17.6819,17.6442,17.6496,48200.0
2008-06-03 13:00:00,32.73,32.75,32.69,32.71,14500.0,17.655,17.6657,17.6334,17.6442,14500.0
2008-06-03 13:30:00,32.69,32.69,32.59,32.65,30500.0,17.6334,17.6334,17.5794,17.6118,30500.0
2008-06-03 14:00:00,32.62,32.64,32.54,32.56,19600.0,17.5956,17.6064,17.5525,17.5633,19600.0
2008-06-03 14:30:00,32.55,32.62,32.54,32.61,41200.0,17.5579,17.5956,17.5525,17.5902,41200.0
2008-06-03 15:00:00,32.61,32.69,32.6,32.69,46900.0,17.5902,17.6334,17.5848,17.6334,46900.0
2008-06-03 15:30:00,32.67,32.7,32.64,32.69,48200.0,17.6226,17.6388,17.6064,17.6334,48200.0
2008-06-04 09:30:00,32.6,32.64,32.5,32.57,51200.0,17.5848,17.6064,17.5309,17.5687,51200.0
2008-06-04 10:00:00,32.57,32.58,32.48,32.53,38900.0,17.5687,17.574,17.5201,17.5471,38900.0
2008-06-04 10:30:00,32.56,32.6,32.5,32.56,39400.0,17.5633,17.5848,17.5309,17.5633,39400.0
2008-06-04 11:00:00,32.57,32.6,32.5,32.5,25600.0,17.5687,17.5848,17.5309,17.5309,25600.0
2008-06-04 11:30:00,32.51,32.52,32.43,32.5,31900.0,17.5363,17.5417,17.4931,17.5309,31900.0
2008-06-04 12:00:00,32.51,32.52,32.46,32.5,25000.0,17.5363,17.5417,17.5093,17.5309,25000.0
2008-06-04 12:30:00,32.49,32.51,32.45,32.47,17900.0,17.5255,17.5363,17.5039,17.5147,17900.0
2008-06-04 13:00:00,32.48,32.52,32.44,32.51,22000.0,17.5201,17.5417,17.4985,17.5363,22000.0
2008-06-04 13:30:00,32.52,32.53,32.49,32.49,16100.0,17.5417,17.5471,17.5255,17.5255,16100.0
2008-06-04 14:00:00,32.49,32.51,32.43,32.46,14400.0,17.5255,17.5363,17.4931,17.5093,14400.0
2008-06-04 14:30:00,32.44,32.51,32.38,32.41,23400.0,17.4985,17.5363,17.4662,17.4823,23400.0
2008-06-04 15:00:00,32.37,32.46,32.36,32.38,27100.0,17.4608,17.5093,17.4554,17.4662,27100.0
2008-06-04 15:30:00,32.38,32.48,32.38,32.42,39000.0,17.4662,17.5201,17.4662,17.4877,39000.0
2008-06-05 09:30:00,32.77,32.87,32.62,32.87,78200.0,17.6765,17.7305,17.5956,17.7305,78200.0
2008-06-05 10:00:00,32.86,32.98,32.78,32.87,28400.0,17.7251,17.7898,17.6819,17.7305,28400.0
2008-06-05 10:30:00,32.86,32.9,32.72,32.74,26400.0,17.7251,17.7467,17.6496,17.6604,26400.0
2008-06-05 11:00:00,32.76,32.92,32.73,32.89,33100.0,17.6711,17.7574,17.655,17.7413,33100.0
2008-06-05 11:30:00,32.89,32.95,32.84,32.9,41700.0,17.7413,17.7736,17.7143,17.7467,41700.0
2008-06-05 12:00:00,32.9,32.94,32.88,32.94,9600.0,17.7467,17.7682,17.7359,17.7682,9600.0
2008-06-05 12:30:00,32.94,32.96,32.9,32.9,26500.0,17.7682,17.779,17.7467,17.7467,26500.0
2008-06-05 13:00:00,32.91,32.93,32.88,32.92,13500.0,17.7521,17.7628,17.7359,17.7574,13500.0
2008-06-05 13:30:00,32.92,32.94,32.9,32.92,6100.0,17.7574,17.7682,17.7467,17.7574,6100.0
2008-06-05 14:00:00,32.93,32.95,32.89,32.91,21400.0,17.7628,17.7736,17.7413,17.7521,21400.0
2008-06-05 14:30:00,32.92,32.98,32.9,32.97,24400.0,17.7574,17.7898,17.7467,17.7844,24400.0
2008-06-05 15:00:00,32.96,33.01,32.96,33.0,46600.0,17.779,17.806,17.779,17.8006,46600.0
2008-06-05 15:30:00,33.0,33.11,32.98,33.1,46500.0,17.8006,17.8599,17.7898,17.8545,46500.0
2008-06-06 09:30:00,32.21,32.21,32.09,32.19,110100.0,17.3745,17.3745,17.3097,17.3637,110100.0
2008-06-06 10:00:00,32.17,32.33,32.1,32.27,29300.0,17.3529,17.4392,17.3151,17.4068,29300.0
2008-06-06 10:30:00,32.24,32.33,32.18,32.32,21900.0,17.3906,17.4392,17.3583,17.4338,21900.0
2008-06-06 11:00:00,32.31,32.35,32.17,32.2,21100.0,17.4284,17.45,17.3529,17.3691,21100.0
2008-06-06 11:30:00,32.2,32.21,32.09,32.14,46700.0,17.3691,17.3745,17.3097,17.3367,46700.0
2008-06-06 12:00:00,32.13,32.13,32.06,32.06,16700.0,17.3313,17.3313,17.2936,17.2936,16700.0
2008-06-06 12:30:00,32.07,32.21,32.07,32.15,19500.0,17.2989,17.3745,17.2989,17.3421,19500.0
2008-06-06 13:00:00,32.14,32.15,32.09,32.14,18900.0,17.3367,17.3421,17.3097,17.3367,18900.0
2008-06-06 13:30:00,32.13,32.16,32.06,32.09,19800.0,17.3313,17.3475,17.2936,17.3097,19800.0
2008-06-06 14:00:00,32.07,32.07,32.03,32.06,24500.0,17.2989,17.2989,17.2774,17.2936,24500.0
2008-06-06 14:30:00,32.07,32.08,32.03,32.05,13400.0,17.2989,17.3043,17.2774,17.2882,13400.0
2008-06-06 15:00:00,32.05,32.08,32.0,32.04,51900.0,17.2882,17.3043,17.2612,17.2828,51900.0
2008-06-06 15:30:00,32.04,32.05,31.9,31.95,44100.0,17.2828,17.2882,17.2072,17.2342,44100.0
2008-06-09 09:30:00,31.89,31.91,31.69,31.78,38600.0,17.2019,17.2126,17.094,17.1425,38600.0
2008-06-09 10:00:00,31.81,31.84,31.55,31.57,70200.0,17.1587,17.1749,17.0185,17.0292,70200.0
2008-06-09 10:30:00,31.58,31.65,31.54,31.6,58900.0,17.0346,17.0724,17.0131,17.0454,58900.0
2008-06-09 11:00:00,31.6,31.75,31.59,31.66,141800.0,17.0454,17.1263,17.04,17.0778,141800.0
2008-06-09 11:30:00,31.66,31.67,31.51,31.55,14600.0,17.0778,17.0832,16.9969,17.0185,14600.0
2008-06-09 12:00:00,31.55,31.59,31.53,31.53,52000.0,17.0185,17.04,17.0077,17.0077,52000.0
2008-06-09 12:30:00,31.56,31.57,31.53,31.56,16600.0,17.0238,17.0292,17.0077,17.0238,16600.0
2008-06-09 13:00:00,31.54,31.54,31.39,31.42,14600.0,17.0131,17.0131,16.9321,16.9483,14600.0
2008-06-09 13:30:00,31.42,31.48,31.39,31.43,9700.0,16.9483,16.9807,16.9321,16.9537,9700.0
2008-06-09 14:00:00,31.41,31.45,31.38,31.44,25300.0,16.9429,16.9645,16.9268,16.9591,25300.0
2008-06-09 14:30:00,31.44,31.49,31.41,31.42,19800.0,16.9591,16.9861,16.9429,16.9483,19800.0
2008-06-09 15:00:00,31.43,31.47,31.39,31.46,37500.0,16.9537,16.9753,16.9321,16.9699,37500.0
2008-06-09 15:30:00,31.47,31.56,31.45,31.53,88800.0,16.9753,17.0238,16.9645,17.0077,88800.0
2008-06-10 09:30:00,31.17,31.22,31.06,31.17,44900.0,16.8135,16.8404,16.7541,16.8135,44900.0
2008-06-10 10:00:00,31.18,31.27,31.11,31.22,20600.0,16.8189,16.8674,16.7811,16.8404,20600.0
2008-06-10 10:30:00,31.22,31.3,31.21,31.28,46800.0,16.8404,16.8836,16.8351,16.8728,46800.0
2008-06-10 11:00:00,31.27,31.31,31.19,31.2,32900.0,16.8674,16.889,16.8243,16.8297,32900.0
2008-06-10 11:30:00,31.21,31.27,31.15,31.23,51400.0,16.8351,16.8674,16.8027,16.8458,51400.0
2008-06-10 12:00:00,31.22,31.29,31.2,31.22,26000.0,16.8404,16.8782,16.8297,16.8404,26000.0
2008-06-10 12:30:00,31.23,31.32,31.22,31.25,18400.0,16.8458,16.8944,16.8404,16.8566,18400.0
2008-06-10 13:00:00,31.25,31.31,31.24,31.3,26800.0,16.8566,16.889,16.8512,16.8836,26800.0
2008-06-10 13:30:00,31.29,31.29,31.22,31.23,26100.0,16.8782,16.8782,16.8404,16.8458,26100.0
2008-06-10 14:00:00,31.24,31.24,31.16,31.2,59400.0,16.8512,16.8512,16.8081,16.8297,59400.0
2008-06-10 14:30:00,31.19,31.21,31.16,31.19,14400.0,16.8243,16.8351,16.8081,16.8243,14400.0
2008-06-10 15:00:00,31.21,31.26,31.18,31.26,27700.0,16.8351,16.862,16.8189,16.862,27700.0
2008-06-10 15:30:00,31.24,31.26,31.1,31.15,91800.0,16.8512,16.862,16.7757,16.8027,91800.0
2008-06-11 09:30:00,31.07,31.07,30.88,30.93,72000.0,16.7595,16.7595,16.657,16.684,72000.0
2008-06-11 10:00:00,30.92,30.93,30.72,30.74,43300.0,16.6786,16.684,16.5707,16.5815,43300.0
2008-06-11 10:30:00,30.74,30.81,30.65,30.71,69900.0,16.5815,16.6193,16.533,16.5653,69900.0
2008-06-11 11:00:00,30.71,30.79,30.67,30.7,27000.0,16.5653,16.6085,16.5438,16.56,27000.0
2008-06-11 11:30:00,30.7,30.74,30.67,30.73,33700.0,16.56,16.5815,16.5438,16.5761,33700.0
2008-06-11 12:00:00,30.73,30.74,30.66,30.66,41100.0,16.5761,16.5815,16.5384,16.5384,41100.0
2008-06-11 12:30:00,30.67,30.72,30.61,30.66,84100.0,16.5438,16.5707,16.5114,16.5384,84100.0
2008-06-11 13:00:00,30.69,30.76,30.66,30.72,58900.0,16.5546,16.5923,16.5384,16.5707,58900.0
2008-06-11 13:30:00,30.72,30.74,30.68,30.74,29400.0,16.5707,16.5815,16.5492,16.5815,29400.0
2008-06-11 14:00:00,30.75,30.79,30.71,30.74,45600.0,16.5869,16.6085,16.5653,16.5815,45600.0
2008-06-11 14:30:00,30.74,30.76,30.68,30.73,23600.0,16.5815,16.5923,16.5492,16.5761,23600.0
2008-06-11 15:00:00,30.71,30.75,30.67,30.73,35700.0,16.5653,16.5869,16.5438,16.5761,35700.0
2008-06-11 15:30:00,30.73,30.74,30.59,30.59,63400.0,16.5761,16.5815,16.5006,16.5006,63400.0
2008-06-12 09:30:00,30.74,30.9,30.74,30.84,46400.0,16.5815,16.6678,16.5815,16.6355,46400.0
2008-06-12 10:00:00,30.83,30.87,30.73,30.77,45100.0,16.6301,16.6517,16.5761,16.5977,45100.0
2008-06-12 10:30:00,30.77,30.91,30.74,30.91,60900.0,16.5977,16.6732,16.5815,16.6732,60900.0
2008-06-12 11:00:00,30.92,30.99,30.86,30.89,30900.0,16.6786,16.7164,16.6463,16.6624,30900.0
2008-06-12 11:30:00,30.89,30.92,30.86,30.91,35200.0,16.6624,16.6786,16.6463,16.6732,35200.0
2008-06-12 12:00:00,30.91,30.92,30.88,30.91,6500.0,16.6732,16.6786,16.657,16.6732,6500.0
2008-06-12 12:30:00,30.92,30.95,30.9,30.91,73700.0,16.6786,16.6948,16.6678,16.6732,73700.0
2008-06-12 13:00:00,30.91,30.94,30.9,30.93,14100.0,16.6732,16.6894,16.6678,16.684,14100.0
2008-06-12 13:30:00,30.93,30.94,30.86,30.9,14300.0,16.684,16.6894,16.6463,16.6678,14300.0
2008-06-12 14:00:00,30.89,30.94,30.85,30.9,21800.0,16.6624,16.6894,16.6409,16.6678,21800.0
2008-06-12 14:30:00,30.89,30.93,30.86,30.89,24000.0,16.6624,16.684,16.6463,16.6624,24000.0
2008-06-12 15:00:00,30.89,30.92,30.78,30.81,63500.0,16.6624,16.6786,16.6031,16.6193,63500.0
2008-06-12 15:30:00,30.81,30.89,30.81,30.83,55700.0,16.6193,16.6624,16.6193,16.6301,55700.0
2008-06-13 09:30:00,30.03,30.22,30.0,30.17,238400.0,16.1985,16.301,16.1824,16.2741,238400.0
2008-06-13 10:00:00,30.17,30.55,30.15,30.54,93800.0,16.2741,16.479,16.2633,16.4736,93800.0
2008-06-13 10:30:00,30.55,30.58,30.47,30.54,121200.0,16.479,16.4952,16.4359,16.4736,121200.0
2008-06-13 11:00:00,30.55,30.69,30.54,30.69,58200.0,16.479,16.5546,16.4736,16.5546,58200.0
2008-06-13 11:30:00,30.7,30.75,30.58,30.61,50100.0,16.56,16.5869,16.4952,16.5114,50100.0
2008-06-13 12:00:00,30.61,30.65,30.59,30.61,21900.0,16.5114,16.533,16.5006,16.5114,21900.0
2008-06-13 12:30:00,30.61,30.64,30.58,30.58,21100.0,16.5114,16.5276,16.4952,16.4952,21100.0
2008-06-13 13:00:00,30.57,30.64,30.57,30.62,39500.0,16.4898,16.5276,16.4898,16.5168,39500.0
2008-06-13 13:30:00,30.61,30.62,30.54,30.56,11100.0,16.5114,16.5168,16.4736,16.4844,11100.0
2008-06-13 14:00:00,30.54,30.61,30.54,30.59,28900.0,16.4736,16.5114,16.4736,16.5006,28900.0
2008-06-13 14:30:00,30.59,30.61,30.56,30.59,19700.0,16.5006,16.5114,16.4844,16.5006,19700.0
2008-06-13 15:00:00,30.6,30.62,30.55,30.56,36400.0,16.506,16.5168,16.479,16.4844,36400.0
2008-06-13 15:30:00,30.56,30.63,30.52,30.6,46200.0,16.4844,16.5222,16.4629,16.506,46200.0
2008-06-16 09:30:00,29.46,29.71,29.46,29.69,237200.0,15.8911,16.0259,15.8911,16.0151,237200.0
2008-06-16 10:00:00,29.67,29.81,29.57,29.81,114700.0,16.0044,16.0799,15.9504,16.0799,114700.0
2008-06-16 10:30:00,29.8,29.99,29.76,29.97,134400.0,16.0745,16.177,16.0529,16.1662,134400.0
2008-06-16 11:00:00,29.98,29.99,29.87,29.97,94600.0,16.1716,16.177,16.1122,16.1662,94600.0
2008-06-16 11:30:00,29.96,29.98,29.9,29.92,63900.0,16.1608,16.1716,16.1284,16.1392,63900.0
2008-06-16 12:00:00,29.91,29.92,29.84,29.89,33100.0,16.1338,16.1392,16.0961,16.123,33100.0
2008-06-16 12:30:00,29.89,29.97,29.87,29.92,39500.0,16.123,16.1662,16.1122,16.1392,39500.0
2008-06-16 13:00:00,29.9,29.98,29.86,29.98,42500.0,16.1284,16.1716,16.1068,16.1716,42500.0
2008-06-16 13:30:00,29.98,30.02,29.87,29.89,104200.0,16.1716,16.1932,16.1122,16.123,104200.0
2008-06-16 14:00:00,29.89,29.93,29.87,29.88,42400.0,16.123,16.1446,16.1122,16.1176,42400.0
2008-06-16 14:30:00,29.88,29.98,29.87,29.95,55300.0,16.1176,16.1716,16.1122,16.1554,55300.0
2008-06-16 15:00:00,29.95,29.97,29.88,29.96,62800.0,16.1554,16.1662,16.1176,16.1608,62800.0
2008-06-16 15:30:00,29.96,30.01,29.87,30.0,201400.0,16.1608,16.1878,16.1122,16.1824,201400.0
2008-06-17 09:30:00,30.03,30.1,29.94,30.03,64600.0,16.1985,16.2363,16.15,16.1985,64600.0
2008-06-17 10:00:00,30.02,30.04,29.96,29.98,73000.0,16.1932,16.2039,16.1608,16.1716,73000.0
2008-06-17 10:30:00,29.97,30.1,29.95,30.03,44000.0,16.1662,16.2363,16.1554,16.1985,44000.0
2008-06-17 11:00:00,30.04,30.04,29.8,29.81,60500.0,16.2039,16.2039,16.0745,16.0799,60500.0
2008-06-17 11:30:00,29.81,29.94,29.78,29.82,62500.0,16.0799,16.15,16.0637,16.0853,62500.0
2008-06-17 12:00:00,29.82,29.88,29.82,29.82,18700.0,16.0853,16.1176,16.0853,16.0853,18700.0
2008-06-17 12:30:00,29.83,29.86,29.8,29.86,17800.0,16.0907,16.1068,16.0745,16.1068,17800.0
2008-06-17 13:00:00,29.84,29.91,29.83,29.88,19200.0,16.0961,16.1338,16.0907,16.1176,19200.0
2008-06-17 13:30:00,29.88,29.95,29.87,29.95,14300.0,16.1176,16.1554,16.1122,16.1554,14300.0
2008-06-17 14:00:00,29.95,29.96,29.88,29.93,15400.0,16.1554,16.1608,16.1176,16.1446,15400.0
2008-06-17 14:30:00,29.92,29.93,29.88,29.92,19400.0,16.1392,16.1446,16.1176,16.1392,19400.0
2008-06-17 15:00:00,29.93,29.96,29.89,29.9,97700.0,16.1446,16.1608,16.123,16.1284,97700.0
2008-06-17 15:30:00,29.91,29.93,29.8,29.86,144800.0,16.1338,16.1446,16.0745,16.1068,144800.0
2008-06-18 09:30:00,29.95,29.95,29.78,29.79,116200.0,16.1554,16.1554,16.0637,16.0691,116200.0
2008-06-18 10:00:00,29.8,29.84,29.74,29.78,58600.0,16.0745,16.0961,16.0421,16.0637,58600.0
2008-06-18 10:30:00,29.79,29.8,29.72,29.75,96100.0,16.0691,16.0745,16.0313,16.0475,96100.0
2008-06-18 11:00:00,29.75,29.85,29.69,29.69,41200.0,16.0475,16.1015,16.0151,16.0151,41200.0
2008-06-18 11:30:00,29.69,29.75,29.69,29.73,35300.0,16.0151,16.0475,16.0151,16.0367,35300.0
2008-06-18 12:00:00,29.71,29.78,29.7,29.77,21200.0,16.0259,16.0637,16.0205,16.0583,21200.0
2008-06-18 12:30:00,29.76,29.78,29.71,29.76,40300.0,16.0529,16.0637,16.0259,16.0529,40300.0
2008-06-18 13:00:00,29.75,29.75,29.7,29.73,15900.0,16.0475,16.0475,16.0205,16.0367,15900.0
2008-06-18 13:30:00,29.74,29.79,29.72,29.75,28500.0,16.0421,16.0691,16.0313,16.0475,28500.0
2008-06-18 14:00:00,29.74,29.81,29.73,29.74,20700.0,16.0421,16.0799,16.0367,16.0421,20700.0
2008-06-18 14:30:00,29.74,29.78,29.73,29.77,33100.0,16.0421,16.0637,16.0367,16.0583,33100.0
2008-06-18 15:00:00,29.77,29.83,29.74,29.8,72600.0,16.0583,16.0907,16.0421,16.0745,72600.0
2008-06-18 15:30:00,29.8,29.82,29.73,29.79,60000.0,16.0745,16.0853,16.0367,16.0691,60000.0
2008-06-19 09:30:00,30.07,30.1,29.94,29.97,195800.0,16.2201,16.2363,16.15,16.1662,195800.0
2008-06-19 10:00:00,29.96,29.96,29.8,29.9,63000.0,16.1608,16.1608,16.0745,16.1284,63000.0
2008-06-19 10:30:00,29.9,29.9,29.75,29.82,24800.0,16.1284,16.1284,16.0475,16.0853,24800.0
2008-06-19 11:00:00,29.85,29.86,29.64,29.7,51900.0,16.1015,16.1068,15.9882,16.0205,51900.0
2008-06-19 11:30:00,29.7,29.73,29.62,29.64,41700.0,16.0205,16.0367,15.9774,15.9882,41700.0
2008-06-19 12:00:00,29.63,29.73,29.63,29.67,23900.0,15.9828,16.0367,15.9828,16.0044,23900.0
2008-06-19 12:30:00,29.67,29.73,29.66,29.67,20300.0,16.0044,16.0367,15.999,16.0044,20300.0
2008-06-19 13:00:00,29.69,29.76,29.68,29.72,18400.0,16.0151,16.0529,16.0098,16.0313,18400.0
2008-06-19 13:30:00,29.73,29.74,29.68,29.69,16800.0,16.0367,16.0421,16.0098,16.0151,16800.0
2008-06-19 14:00:00,29.7,29.74,29.67,29.73,18900.0,16.0205,16.0421,16.0044,16.0367,18900.0
2008-06-19 14:30:00,29.73,29.78,29.73,29.76,15100.0,16.0367,16.0637,16.0367,16.0529,15100.0
2008-06-19 15:00:00,29.74,29.81,29.74,29.8,29900.0,16.0421,16.0799,16.0421,16.0745,29900.0
2008-06-19 15:30:00,29.79,29.85,29.79,29.82,91200.0,16.0691,16.1015,16.0691,16.0853,91200.0
2008-06-20 09:30:00,29.13,29.19,29.0,29.19,462000.0,15.7131,15.7454,15.643,15.7454,462000.0
2008-06-20 10:00:00,29.18,29.2,28.99,29.2,182500.0,15.74,15.7508,15.6376,15.7508,182500.0
2008-06-20 10:30:00,29.21,29.23,29.12,29.19,223500.0,15.7562,15.767,15.7077,15.7454,223500.0
2008-06-20 11:00:00,29.19,29.19,29.13,29.16,171000.0,15.7454,15.7454,15.7131,15.7293,171000.0
2008-06-20 11:30:00,29.15,29.35,29.11,29.2,103600.0,15.7239,15.8317,15.7023,15.7508,103600.0
2008-06-20 12:00:00,29.2,29.24,29.14,29.17,20600.0,15.7508,15.7724,15.7185,15.7347,20600.0
2008-06-20 12:30:00,29.17,29.26,29.17,29.26,20200.0,15.7347,15.7832,15.7347,15.7832,20200.0
2008-06-20 13:00:00,29.26,29.39,29.25,29.32,43500.0,15.7832,15.8533,15.7778,15.8156,43500.0
2008-06-20 13:30:00,29.34,29.34,29.21,29.22,12900.0,15.8264,15.8264,15.7562,15.7616,12900.0
2008-06-20 14:00:00,29.22,29.26,29.2,29.23,31300.0,15.7616,15.7832,15.7508,15.767,31300.0
2008-06-20 14:30:00,29.26,29.27,29.2,29.22,20600.0,15.7832,15.7886,15.7508,15.7616,20600.0
2008-06-20 15:00:00,29.22,29.27,29.2,29.24,52800.0,15.7616,15.7886,15.7508,15.7724,52800.0
2008-06-20 15:30:00,29.23,29.28,29.19,29.21,94300.0,15.767,15.794,15.7454,15.7562,94300.0
2008-06-23 09:30:00,28.83,28.9,28.76,28.84,147300.0,15.5513,15.589,15.5135,15.5566,147300.0
2008-06-23 10:00:00,28.84,28.87,28.72,28.72,75500.0,15.5566,15.5728,15.4919,15.4919,75500.0
2008-06-23 10:30:00,28.73,28.78,28.7,28.75,61600.0,15.4973,15.5243,15.4811,15.5081,61600.0
2008-06-23 11:00:00,28.75,28.88,28.74,28.86,41700.0,15.5081,15.5782,15.5027,15.5674,41700.0
2008-06-23 11:30:00,28.87,28.9,28.81,28.86,27100.0,15.5728,15.589,15.5405,15.5674,27100.0
2008-06-23 12:00:00,28.87,28.88,28.81,28.87,17200.0,15.5728,15.5782,15.5405,15.5728,17200.0
2008-06-23 12:30:00,28.87,28.94,28.85,28.94,18000.0,15.5728,15.6106,15.562,15.6106,18000.0
2008-06-23 13:00:00,28.95,28.96,28.86,28.93,17300.0,15.616,15.6214,15.5674,15.6052,17300.0
2008-06-23 13:30:00,28.93,28.93,28.85,28.88,32300.0,15.6052,15.6052,15.562,15.5782,32300.0
2008-06-23 14:00:00,28.87,28.95,28.86,28.88,23100.0,15.5728,15.616,15.5674,15.5782,23100.0
2008-06-23 14:30:00,28.89,28.92,28.87,28.89,15600.0,15.5836,15.5998,15.5728,15.5836,15600.0
2008-06-23 15:00:00,28.89,28.9,28.87,28.89,19500.0,15.5836,15.589,15.5728,15.5836,19500.0
2008-06-23 15:30:00,28.89,28.89,28.83,28.85,88600.0,15.5836,15.5836,15.5513,15.562,88600.0
2008-06-24 09:30:00,28.01,28.11,27.94,27.96,200000.0,15.1089,15.1629,15.0712,15.082,200000.0
2008-06-24 10:00:00,27.95,28.06,27.91,28.03,125600.0,15.0766,15.1359,15.055,15.1197,125600.0
2008-06-24 10:30:00,28.01,28.29,27.95,28.28,164900.0,15.1089,15.26,15.0766,15.2546,164900.0
2008-06-24 11:00:00,28.29,28.51,28.24,28.4,278100.0,15.26,15.3786,15.233,15.3193,278100.0
2008-06-24 11:30:00,28.41,28.49,28.39,28.45,112500.0,15.3247,15.3679,15.3139,15.3463,112500.0
2008-06-24 12:00:00,28.46,28.49,28.4,28.48,28400.0,15.3517,15.3679,15.3193,15.3625,28400.0
2008-06-24 12:30:00,28.48,28.57,28.46,28.54,244700.0,15.3625,15.411,15.3517,15.3948,244700.0
2008-06-24 13:00:00,28.54,28.58,28.51,28.51,55000.0,15.3948,15.4164,15.3786,15.3786,55000.0
2008-06-24 13:30:00,28.5,28.55,28.49,28.55,59000.0,15.3732,15.4002,15.3679,15.4002,59000.0
2008-06-24 14:00:00,28.55,28.6,28.5,28.53,68800.0,15.4002,15.4272,15.3732,15.3894,68800.0
2008-06-24 14:30:00,28.53,28.56,28.46,28.49,112600.0,15.3894,15.4056,15.3517,15.3679,112600.0
2008-06-24 15:00:00,28.49,28.51,28.37,28.47,85700.0,15.3679,15.3786,15.3031,15.3571,85700.0
2008-06-24 15:30:00,28.48,28.5,28.4,28.43,162300.0,15.3625,15.3732,15.3193,15.3355,162300.0
2008-06-25 09:30:00,28.44,28.57,28.39,28.54,66400.0,15.3409,15.411,15.3139,15.3948,66400.0
2008-06-25 10:00:00,28.54,28.64,28.51,28.63,61600.0,15.3948,15.4488,15.3786,15.4434,61600.0
2008-06-25 10:30:00,28.63,28.75,28.63,28.67,106900.0,15.4434,15.5081,15.4434,15.4649,106900.0
2008-06-25 11:00:00,28.65,28.75,28.63,28.74,53300.0,15.4542,15.5081,15.4434,15.5027,53300.0
2008-06-25 11:30:00,28.75,28.77,28.68,28.77,76800.0,15.5081,15.5189,15.4703,15.5189,76800.0
2008-06-25 12:00:00,28.76,28.8,28.72,28.77,131500.0,15.5135,15.5351,15.4919,15.5189,131500.0
2008-06-25 12:30:00,28.77,28.79,28.75,28.76,12400.0,15.5189,15.5297,15.5081,15.5135,12400.0
2008-06-25 13:00:00,28.76,28.81,28.76,28.79,27900.0,15.5135,15.5405,15.5135,15.5297,27900.0
2008-06-25 13:30:00,28.78,28.81,28.77,28.8,141500.0,15.5243,15.5405,15.5189,15.5351,141500.0
2008-06-25 14:00:00,28.79,28.85,28.72,28.81,41600.0,15.5297,15.562,15.4919,15.5405,41600.0
2008-06-25 14:30:00,28.8,28.89,28.78,28.88,77800.0,15.5351,15.5836,15.5243,15.5782,77800.0
2008-06-25 15:00:00,28.87,28.92,28.85,28.88,37200.0,15.5728,15.5998,15.562,15.5782,37200.0
2008-06-25 15:30:00,28.86,28.89,28.8,28.8,217700.0,15.5674,15.5836,15.5351,15.5351,217700.0
2008-06-26 09:30:00,28.46,28.55,28.39,28.53,167400.0,15.3517,15.4002,15.3139,15.3894,167400.0
2008-06-26 10:00:00,28.53,28.75,28.48,28.73,75100.0,15.3894,15.5081,15.3625,15.4973,75100.0
2008-06-26 10:30:00,28.73,28.78,28.54,28.62,184900.0,15.4973,15.5243,15.3948,15.438,184900.0
2008-06-26 11:00:00,28.59,28.62,28.52,28.55,109700.0,15.4218,15.438,15.384,15.4002,109700.0
2008-06-26 11:30:00,28.57,28.62,28.51,28.61,126700.0,15.411,15.438,15.3786,15.4326,126700.0
2008-06-26 12:00:00,28.62,28.62,28.51,28.51,69400.0,15.438,15.438,15.3786,15.3786,69400.0
2008-06-26 12:30:00,28.51,28.56,28.48,28.55,39900.0,15.3786,15.4056,15.3625,15.4002,39900.0
2008-06-26 13:00:00,28.54,28.59,28.5,28.52,89500.0,15.3948,15.4218,15.3732,15.384,89500.0
2008-06-26 13:30:00,28.51,28.56,28.51,28.54,27700.0,15.3786,15.4056,15.3786,15.3948,27700.0
2008-06-26 14:00:00,28.53,28.57,28.48,28.54,97200.0,15.3894,15.411,15.3625,15.3948,97200.0
2008-06-26 14:30:00,28.54,28.55,28.43,28.44,71100.0,15.3948,15.4002,15.3355,15.3409,71100.0
2008-06-26 15:00:00,28.43,28.52,28.43,28.49,284800.0,15.3355,15.384,15.3355,15.3679,284800.0
2008-06-26 15:30:00,28.49,28.51,28.45,28.46,219000.0,15.3679,15.3786,15.3463,15.3517,219000.0
2008-06-27 09:30:00,27.83,27.95,27.78,27.91,215100.0,15.0118,15.0766,14.9849,15.055,215100.0
2008-06-27 10:00:00,27.92,28.07,27.9,27.96,138500.0,15.0604,15.1413,15.0496,15.082,138500.0
2008-06-27 10:30:00,27.95,28.09,27.77,27.81,160100.0,15.0766,15.1521,14.9795,15.001,160100.0
2008-06-27 11:00:00,27.82,27.89,27.71,27.86,193100.0,15.0064,15.0442,14.9471,15.028,193100.0
2008-06-27 11:30:00,27.85,27.98,27.85,27.94,52500.0,15.0226,15.0928,15.0226,15.0712,52500.0
2008-06-27 12:00:00,27.95,28.02,27.94,28.02,30500.0,15.0766,15.1143,15.0712,15.1143,30500.0
2008-06-27 12:30:00,28.01,28.02,27.9,27.97,66600.0,15.1089,15.1143,15.0496,15.0874,66600.0
2008-06-27 13:00:00,27.96,27.97,27.89,27.92,51000.0,15.082,15.0874,15.0442,15.0604,51000.0
2008-06-27 13:30:00,27.91,27.96,27.87,27.95,45400.0,15.055,15.082,15.0334,15.0766,45400.0
2008-06-27 14:00:00,27.95,28.04,27.93,28.02,65400.0,15.0766,15.1251,15.0658,15.1143,65400.0
2008-06-27 14:30:00,28.02,28.05,27.9,27.94,46800.0,15.1143,15.1305,15.0496,15.0712,46800.0
2008-06-27 15:00:00,27.94,27.95,27.81,27.86,99000.0,15.0712,15.0766,15.001,15.028,99000.0
2008-06-27 15:30:00,27.86,27.93,27.82,27.86,100100.0,15.028,15.0658,15.0064,15.028,100100.0
2008-06-30 09:30:00,28.32,28.49,28.32,28.36,171300.0,15.2762,15.3679,15.2762,15.2977,171300.0
2008-06-30 10:00:00,28.37,28.48,28.34,28.48,110000.0,15.3031,15.3625,15.2869,15.3625,110000.0
2008-06-30 10:30:00,28.49,28.52,28.41,28.42,97200.0,15.3679,15.384,15.3247,15.3301,97200.0
2008-06-30 11:00:00,28.44,28.46,28.35,28.4,175900.0,15.3409,15.3517,15.2923,15.3193,175900.0
2008-06-30 11:30:00,28.4,28.5,28.38,28.42,133100.0,15.3193,15.3732,15.3085,15.3301,133100.0
2008-06-30 12:00:00,28.41,28.47,28.39,28.43,115500.0,15.3247,15.3571,15.3139,15.3355,115500.0
2008-06-30 12:30:00,28.43,28.49,28.42,28.45,59100.0,15.3355,15.3679,15.3301,15.3463,59100.0
2008-06-30 13:00:00,28.44,28.51,28.42,28.47,90400.0,15.3409,15.3786,15.3301,15.3571,90400.0
2008-06-30 13:30:00,28.47,28.48,28.42,28.45,111800.0,15.3571,15.3625,15.3301,15.3463,111800.0
2008-06-30 14:00:00,28.45,28.55,28.44,28.54,122800.0,15.3463,15.4002,15.3409,15.3948,122800.0
2008-06-30 14:30:00,28.53,28.59,28.49,28.56,76100.0,15.3894,15.4218,15.3679,15.4056,76100.0
2008-06-30 15:00:00,28.57,28.59,28.53,28.55,74600.0,15.411,15.4218,15.3894,15.4002,74600.0
2008-06-30 15:30:00,28.55,28.56,28.41,28.44,92400.0,15.4002,15.4056,15.3247,15.3409,92400.0
2008-07-01 09:30:00,28.38,28.38,28.21,28.28,176100.0,15.3085,15.3085,15.2168,15.2546,176100.0
2008-07-01 10:00:00,28.27,28.35,28.2,28.26,205300.0,15.2492,15.2923,15.2114,15.2438,205300.0
2008-07-01 10:30:00,28.24,28.35,28.17,28.23,150400.0,15.233,15.2923,15.1952,15.2276,150400.0
2008-07-01 11:00:00,28.23,28.33,28.11,28.16,93800.0,15.2276,15.2815,15.1629,15.1898,93800.0
2008-07-01 11:30:00,28.17,28.2,28.09,28.09,32400.0,15.1952,15.2114,15.1521,15.1521,32400.0
2008-07-01 12:00:00,28.1,28.11,27.94,28.0,129900.0,15.1575,15.1629,15.0712,15.1035,129900.0
2008-07-01 12:30:00,28.0,28.07,27.99,28.06,119100.0,15.1035,15.1413,15.0981,15.1359,119100.0
2008-07-01 13:00:00,28.07,28.11,28.04,28.1,107600.0,15.1413,15.1629,15.1251,15.1575,107600.0
2008-07-01 13:30:00,28.09,28.19,28.07,28.17,92100.0,15.1521,15.206,15.1413,15.1952,92100.0
2008-07-01 14:00:00,28.17,28.27,28.17,28.2,54300.0,15.1952,15.2492,15.1952,15.2114,54300.0
2008-07-01 14:30:00,28.2,28.33,28.19,28.27,56200.0,15.2114,15.2815,15.206,15.2492,56200.0
2008-07-01 15:00:00,28.25,28.29,28.17,28.22,81900.0,15.2384,15.26,15.1952,15.2222,81900.0
2008-07-01 15:30:00,28.22,28.37,28.21,28.34,188400.0,15.2222,15.3031,15.2168,15.2869,188400.0
2008-07-02 09:30:00,28.11,28.12,27.9,28.04,127300.0,15.1629,15.1683,15.0496,15.1251,127300.0
2008-07-02 10:00:00,28.04,28.13,27.99,28.05,64600.0,15.1251,15.1737,15.0981,15.1305,64600.0
2008-07-02 10:30:00,28.03,28.05,27.91,28.0,57500.0,15.1197,15.1305,15.055,15.1035,57500.0
2008-07-02 11:00:00,28.0,28.03,27.92,27.96,85500.0,15.1035,15.1197,15.0604,15.082,85500.0
2008-07-02 11:30:00,27.95,27.96,27.87,27.87,44600.0,15.0766,15.082,15.0334,15.0334,44600.0
2008-07-02 12:00:00,27.88,27.95,27.86,27.89,18400.0,15.0388,15.0766,15.028,15.0442,18400.0
2008-07-02 12:30:00,27.88,27.97,27.88,27.93,11400.0,15.0388,15.0874,15.0388,15.0658,11400.0
2008-07-02 13:00:00,27.93,27.95,27.89,27.95,14900.0,15.0658,15.0766,15.0442,15.0766,14900.0
2008-07-02 13:30:00,27.93,28.02,27.91,28.02,20700.0,15.0658,15.1143,15.055,15.1143,20700.0
2008-07-02 14:00:00,28.01,28.03,27.9,27.91,23300.0,15.1089,15.1197,15.0496,15.055,23300.0
2008-07-02 14:30:00,27.91,27.93,27.85,27.89,51400.0,15.055,15.0658,15.0226,15.0442,51400.0
2008-07-02 15:00:00,27.89,27.9,27.84,27.86,42600.0,15.0442,15.0496,15.0172,15.028,42600.0
2008-07-02 15:30:00,27.86,27.88,27.79,27.8,58500.0,15.028,15.0388,14.9903,14.9957,58500.0
2008-07-03 09:30:00,28.26,28.29,28.12,28.21,188400.0,15.2438,15.26,15.1683,15.2168,188400.0
2008-07-03 10:00:00,28.21,28.26,28.09,28.26,124600.0,15.2168,15.2438,15.1521,15.2438,124600.0
2008-07-03 10:30:00,28.27,28.36,28.17,28.18,139100.0,15.2492,15.2977,15.1952,15.2006,139100.0
2008-07-03 11:00:00,28.18,28.22,28.1,28.18,90500.0,15.2006,15.2222,15.1575,15.2006,90500.0
2008-07-03 11:30:00,28.21,28.23,28.17,28.23,47900.0,15.2168,15.2276,15.1952,15.2276,47900.0
2008-07-03 12:00:00,28.22,28.23,28.15,28.2,41900.0,15.2222,15.2276,15.1845,15.2114,41900.0
2008-07-03 12:30:00,28.19,28.23,28.15,28.17,85200.0,15.206,15.2276,15.1845,15.1952,85200.0
2008-07-07 09:30:00,28.02,28.13,28.01,28.08,104800.0,15.1143,15.1737,15.1089,15.1467,104800.0
2008-07-07 10:00:00,28.08,28.08,27.99,28.06,55300.0,15.1467,15.1467,15.0981,15.1359,55300.0
2008-07-07 10:30:00,28.09,28.24,28.04,28.22,39300.0,15.1521,15.233,15.1251,15.2222,39300.0
2008-07-07 11:00:00,28.22,28.26,28.16,28.18,53500.0,15.2222,15.2438,15.1898,15.2006,53500.0
2008-07-07 11:30:00,28.2,28.27,28.15,28.22,44000.0,15.2114,15.2492,15.1845,15.2222,44000.0
2008-07-07 12:00:00,28.22,28.24,28.09,28.09,34600.0,15.2222,15.233,15.1521,15.1521,34600.0
2008-07-07 12:30:00,28.09,28.15,28.0,28.03,43000.0,15.1521,15.1845,15.1035,15.1197,43000.0
2008-07-07 13:00:00,28.03,28.09,27.96,28.03,43500.0,15.1197,15.1521,15.082,15.1197,43500.0
2008-07-07 13:30:00,28.03,28.11,28.02,28.02,30200.0,15.1197,15.1629,15.1143,15.1143,30200.0
2008-07-07 14:00:00,28.03,28.06,27.97,28.02,53800.0,15.1197,15.1359,15.0874,15.1143,53800.0
2008-07-07 14:30:00,28.02,28.04,27.95,27.99,31800.0,15.1143,15.1251,15.0766,15.0981,31800.0
2008-07-07 15:00:00,28.01,28.15,28.0,28.15,75800.0,15.1089,15.1845,15.1035,15.1845,75800.0
2008-07-07 15:30:00,28.16,28.22,28.09,28.09,70100.0,15.1898,15.2222,15.1521,15.1521,70100.0
2008-07-08 09:30:00,28.41,28.51,28.35,28.42,132900.0,15.3247,15.3786,15.2923,15.3301,132900.0
2008-07-08 10:00:00,28.41,28.45,28.32,28.43,78000.0,15.3247,15.3463,15.2762,15.3355,78000.0
2008-07-08 10:30:00,28.43,28.59,28.38,28.56,66700.0,15.3355,15.4218,15.3085,15.4056,66700.0
2008-07-08 11:00:00,28.57,28.77,28.57,28.76,99900.0,15.411,15.5189,15.411,15.5135,99900.0
2008-07-08 11:30:00,28.75,28.75,28.62,28.66,126600.0,15.5081,15.5081,15.438,15.4596,126600.0
2008-07-08 12:00:00,28.63,28.71,28.62,28.71,38200.0,15.4434,15.4865,15.438,15.4865,38200.0
2008-07-08 12:30:00,28.71,28.73,28.68,28.7,43000.0,15.4865,15.4973,15.4703,15.4811,43000.0
2008-07-08 13:00:00,28.71,28.74,28.66,28.72,33000.0,15.4865,15.5027,15.4596,15.4919,33000.0
2008-07-08 13:30:00,28.71,28.74,28.66,28.68,38900.0,15.4865,15.5027,15.4596,15.4703,38900.0
2008-07-08 14:00:00,28.68,28.73,28.67,28.7,31400.0,15.4703,15.4973,15.4649,15.4811,31400.0
2008-07-08 14:30:00,28.71,28.81,28.7,28.8,76600.0,15.4865,15.5405,15.4811,15.5351,76600.0
2008-07-08 15:00:00,28.8,28.88,28.79,28.85,99900.0,15.5351,15.5782,15.5297,15.562,99900.0
2008-07-08 15:30:00,28.86,28.92,28.83,28.91,105800.0,15.5674,15.5998,15.5513,15.5944,105800.0
2008-07-09 09:30:00,29.18,29.19,29.08,29.14,89000.0,15.74,15.7454,15.6861,15.7185,89000.0
2008-07-09 10:00:00,29.15,29.26,29.12,29.26,41800.0,15.7239,15.7832,15.7077,15.7832,41800.0
2008-07-09 10:30:00,29.25,29.32,29.22,29.29,62500.0,15.7778,15.8156,15.7616,15.7994,62500.0
2008-07-09 11:00:00,29.28,29.42,29.27,29.41,141500.0,15.794,15.8695,15.7886,15.8641,141500.0
2008-07-09 11:30:00,29.41,29.44,29.34,29.38,51500.0,15.8641,15.8803,15.8264,15.8479,51500.0
2008-07-09 12:00:00,29.38,29.39,29.31,29.33,39200.0,15.8479,15.8533,15.8102,15.821,39200.0
2008-07-09 12:30:00,29.34,29.35,29.28,29.28,110200.0,15.8264,15.8317,15.794,15.794,110200.0
2008-07-09 13:00:00,29.29,29.3,29.23,29.25,16900.0,15.7994,15.8048,15.767,15.7778,16900.0
2008-07-09 13:30:00,29.26,29.28,29.23,29.23,15300.0,15.7832,15.794,15.767,15.767,15300.0
2008-07-09 14:00:00,29.23,29.28,29.2,29.24,38500.0,15.767,15.794,15.7508,15.7724,38500.0
2008-07-09 14:30:00,29.25,29.27,29.2,29.23,36300.0,15.7778,15.7886,15.7508,15.767,36300.0
2008-07-09 15:00:00,29.21,29.21,29.13,29.16,51700.0,15.7562,15.7562,15.7131,15.7293,51700.0
2008-07-09 15:30:00,29.16,29.19,29.09,29.1,63200.0,15.7293,15.7454,15.6915,15.6969,63200.0
2008-07-10 09:30:00,28.35,28.38,28.05,28.13,307000.0,15.2923,15.3085,15.1305,15.1737,307000.0
2008-07-10 10:00:00,28.14,28.15,28.03,28.12,130700.0,15.1791,15.1845,15.1197,15.1683,130700.0
2008-07-10 10:30:00,28.12,28.19,28.07,28.11,87900.0,15.1683,15.206,15.1413,15.1629,87900.0
2008-07-10 11:00:00,28.12,28.15,28.03,28.03,92100.0,15.1683,15.1845,15.1197,15.1197,92100.0
2008-07-10 11:30:00,28.0,28.04,27.92,27.98,67600.0,15.1035,15.1251,15.0604,15.0928,67600.0
2008-07-10 12:00:00,27.99,28.07,27.98,28.0,70000.0,15.0981,15.1413,15.0928,15.1035,70000.0
2008-07-10 12:30:00,28.03,28.07,27.97,27.99,45600.0,15.1197,15.1413,15.0874,15.0981,45600.0
2008-07-10 13:00:00,28.0,28.05,27.96,27.99,173100.0,15.1035,15.1305,15.082,15.0981,173100.0
2008-07-10 13:30:00,27.99,28.06,27.92,28.0,269900.0,15.0981,15.1359,15.0604,15.1035,269900.0
2008-07-10 14:00:00,28.0,28.12,27.98,28.04,222700.0,15.1035,15.1683,15.0928,15.1251,222700.0
2008-07-10 14:30:00,28.05,28.09,27.94,27.95,230600.0,15.1305,15.1521,15.0712,15.0766,230600.0
2008-07-10 15:00:00,27.94,28.1,27.94,28.09,260600.0,15.0712,15.1575,15.0712,15.1521,260600.0
2008-07-10 15:30:00,28.07,28.15,27.99,28.12,298100.0,15.1413,15.1845,15.0981,15.1683,298100.0
2008-07-11 09:30:00,27.61,27.75,27.53,27.7,159300.0,14.8932,14.9687,14.85,14.9417,159300.0
2008-07-11 10:00:00,27.7,27.74,27.56,27.58,249200.0,14.9417,14.9633,14.8662,14.877,249200.0
2008-07-11 10:30:00,27.65,27.72,27.6,27.7,42700.0,14.9147,14.9525,14.8878,14.9417,42700.0
2008-07-11 11:00:00,27.7,27.71,27.37,27.37,161400.0,14.9417,14.9471,14.7637,14.7637,161400.0
2008-07-11 11:30:00,27.35,27.51,27.35,27.47,131100.0,14.7529,14.8392,14.7529,14.8176,131100.0
2008-07-11 12:00:00,27.48,27.48,27.38,27.43,83000.0,14.823,14.823,14.7691,14.7961,83000.0
2008-07-11 12:30:00,27.44,27.44,27.36,27.37,57500.0,14.8015,14.8015,14.7583,14.7637,57500.0
2008-07-11 13:00:00,27.38,27.43,27.34,27.4,62500.0,14.7691,14.7961,14.7475,14.7799,62500.0
2008-07-11 13:30:00,27.39,27.44,27.37,27.4,41800.0,14.7745,14.8015,14.7637,14.7799,41800.0
2008-07-11 14:00:00,27.41,27.47,27.37,27.39,60500.0,14.7853,14.8176,14.7637,14.7745,60500.0
2008-07-11 14:30:00,27.39,27.5,27.38,27.5,129300.0,14.7745,14.8338,14.7691,14.8338,129300.0
2008-07-11 15:00:00,27.5,27.61,27.45,27.55,276500.0,14.8338,14.8932,14.8069,14.8608,276500.0
2008-07-11 15:30:00,27.57,27.61,27.5,27.58,174500.0,14.8716,14.8932,14.8338,14.877,174500.0
2008-07-14 09:30:00,27.8,27.86,27.73,27.8,248300.0,14.9957,15.028,14.9579,14.9957,248300.0
2008-07-14 10:00:00,27.79,27.86,27.72,27.81,100600.0,14.9903,15.028,14.9525,15.001,100600.0
2008-07-14 10:30:00,27.81,27.88,27.75,27.85,55500.0,15.001,15.0388,14.9687,15.0226,55500.0
2008-07-14 11:00:00,27.84,27.85,27.73,27.83,54500.0,15.0172,15.0226,14.9579,15.0118,54500.0
2008-07-14 11:30:00,27.83,27.9,27.73,27.78,91600.0,15.0118,15.0496,14.9579,14.9849,91600.0
2008-07-14 12:00:00,27.77,27.83,27.73,27.75,55400.0,14.9795,15.0118,14.9579,14.9687,55400.0
2008-07-14 12:30:00,27.74,27.82,27.74,27.8,36300.0,14.9633,15.0064,14.9633,14.9957,36300.0
2008-07-14 13:00:00,27.79,27.79,27.71,27.73,49000.0,14.9903,14.9903,14.9471,14.9579,49000.0
2008-07-14 13:30:00,27.72,27.83,27.72,27.78,32900.0,14.9525,15.0118,14.9525,14.9849,32900.0
2008-07-14 14:00:00,27.78,27.82,27.73,27.81,24700.0,14.9849,15.0064,14.9579,15.001,24700.0
2008-07-14 14:30:00,27.82,27.83,27.73,27.75,43400.0,15.0064,15.0118,14.9579,14.9687,43400.0
2008-07-14 15:00:00,27.74,27.83,27.71,27.81,67400.0,14.9633,15.0118,14.9471,15.001,67400.0
2008-07-14 15:30:00,27.81,27.87,27.74,27.75,58700.0,15.001,15.0334,14.9633,14.9687,58700.0
2008-07-15 09:30:00,27.46,27.46,27.25,27.37,99000.0,14.8123,14.8123,14.699,14.7637,99000.0
2008-07-15 10:00:00,27.36,27.41,27.26,27.36,74500.0,14.7583,14.7853,14.7044,14.7583,74500.0
2008-07-15 10:30:00,27.35,27.56,27.32,27.53,67200.0,14.7529,14.8662,14.7367,14.85,67200.0
2008-07-15 11:00:00,27.54,27.7,27.53,27.66,116400.0,14.8554,14.9417,14.85,14.9201,116400.0
2008-07-15 11:30:00,27.66,27.67,27.53,27.57,92000.0,14.9201,14.9255,14.85,14.8716,92000.0
2008-07-15 12:00:00,27.56,27.65,27.54,27.64,61200.0,14.8662,14.9147,14.8554,14.9093,61200.0
2008-07-15 12:30:00,27.63,27.75,27.63,27.75,72000.0,14.904,14.9687,14.904,14.9687,72000.0
2008-07-15 13:00:00,27.76,27.79,27.71,27.73,87400.0,14.9741,14.9903,14.9471,14.9579,87400.0
2008-07-15 13:30:00,27.72,27.79,27.7,27.76,77600.0,14.9525,14.9903,14.9417,14.9741,77600.0
2008-07-15 14:00:00,27.76,27.77,27.7,27.74,97700.0,14.9741,14.9795,14.9417,14.9633,97700.0
2008-07-15 14:30:00,27.75,27.78,27.68,27.7,48900.0,14.9687,14.9849,14.9309,14.9417,48900.0
2008-07-15 15:00:00,27.7,27.77,27.65,27.65,85500.0,14.9417,14.9795,14.9147,14.9147,85500.0
2008-07-15 15:30:00,27.65,27.69,27.53,27.53,56300.0,14.9147,14.9363,14.85,14.85,56300.0
2008-07-16 09:30:00,27.88,27.88,27.66,27.81,174300.0,15.0388,15.0388,14.9201,15.001,174300.0
2008-07-16 10:00:00,27.8,27.84,27.72,27.82,86000.0,14.9957,15.0172,14.9525,15.0064,86000.0
2008-07-16 10:30:00,27.83,28.06,27.77,28.04,95000.0,15.0118,15.1359,14.9795,15.1251,95000.0
2008-07-16 11:00:00,28.04,28.27,28.03,28.27,112200.0,15.1251,15.2492,15.1197,15.2492,112200.0
2008-07-16 11:30:00,28.24,28.33,28.17,28.25,77000.0,15.233,15.2815,15.1952,15.2384,77000.0
2008-07-16 12:00:00,28.25,28.3,28.22,28.28,22600.0,15.2384,15.2654,15.2222,15.2546,22600.0
2008-07-16 12:30:00,28.29,28.31,28.27,28.29,13100.0,15.26,15.2708,15.2492,15.26,13100.0
2008-07-16 13:00:00,28.29,28.32,28.26,28.32,25100.0,15.26,15.2762,15.2438,15.2762,25100.0
2008-07-16 13:30:00,28.32,28.32,28.29,28.31,16600.0,15.2762,15.2762,15.26,15.2708,16600.0
2008-07-16 14:00:00,28.3,28.32,28.24,28.29,41400.0,15.2654,15.2762,15.233,15.26,41400.0
2008-07-16 14:30:00,28.28,28.34,28.27,28.34,54500.0,15.2546,15.2869,15.2492,15.2869,54500.0
2008-07-16 15:00:00,28.34,28.41,28.31,28.38,45600.0,15.2869,15.3247,15.2708,15.3085,45600.0
2008-07-16 15:30:00,28.38,28.42,28.37,28.41,66500.0,15.3085,15.3301,15.3031,15.3247,66500.0
2008-07-17 09:30:00,29.17,29.25,28.97,29.04,183300.0,15.7347,15.7778,15.6268,15.6645,183300.0
2008-07-17 10:00:00,29.02,29.09,28.92,28.94,52900.0,15.6537,15.6915,15.5998,15.6106,52900.0
2008-07-17 10:30:00,28.97,29.08,28.91,29.0,49600.0,15.6268,15.6861,15.5944,15.643,49600.0
2008-07-17 11:00:00,28.99,29.06,28.85,29.06,107900.0,15.6376,15.6753,15.562,15.6753,107900.0
2008-07-17 11:30:00,29.06,29.12,29.04,29.08,38600.0,15.6753,15.7077,15.6645,15.6861,38600.0
2008-07-17 12:00:00,29.08,29.15,29.07,29.1,27900.0,15.6861,15.7239,15.6807,15.6969,27900.0
2008-07-17 12:30:00,29.1,29.12,29.02,29.05,19900.0,15.6969,15.7077,15.6537,15.6699,19900.0
2008-07-17 13:00:00,29.05,29.2,29.03,29.09,39100.0,15.6699,15.7508,15.6591,15.6915,39100.0
2008-07-17 13:30:00,29.1,29.17,29.09,29.13,34900.0,15.6969,15.7347,15.6915,15.7131,34900.0
2008-07-17 14:00:00,29.13,29.16,29.08,29.09,40800.0,15.7131,15.7293,15.6861,15.6915,40800.0
2008-07-17 14:30:00,29.08,29.1,29.01,29.04,56700.0,15.6861,15.6969,15.6483,15.6645,56700.0
2008-07-17 15:00:00,29.05,29.15,29.05,29.09,62200.0,15.6699,15.7239,15.6699,15.6915,62200.0
2008-07-17 15:30:00,29.1,29.17,29.0,29.14,155300.0,15.6969,15.7347,15.643,15.7185,155300.0
2008-07-18 09:30:00,28.69,28.69,28.41,28.45,80400.0,15.4757,15.4757,15.3247,15.3463,80400.0
2008-07-18 10:00:00,28.44,28.54,28.38,28.4,63100.0,15.3409,15.3948,15.3085,15.3193,63100.0
2008-07-18 10:30:00,28.4,28.55,28.37,28.53,27900.0,15.3193,15.4002,15.3031,15.3894,27900.0
2008-07-18 11:00:00,28.55,28.76,28.55,28.75,67900.0,15.4002,15.5135,15.4002,15.5081,67900.0
2008-07-18 11:30:00,28.75,28.77,28.63,28.65,56800.0,15.5081,15.5189,15.4434,15.4542,56800.0
2008-07-18 12:00:00,28.66,28.68,28.61,28.64,21200.0,15.4596,15.4703,15.4326,15.4488,21200.0
2008-07-18 12:30:00,28.64,28.67,28.61,28.63,24900.0,15.4488,15.4649,15.4326,15.4434,24900.0
2008-07-18 13:00:00,28.62,28.66,28.6,28.64,32000.0,15.438,15.4596,15.4272,15.4488,32000.0
2008-07-18 13:30:00,28.64,28.66,28.61,28.63,13700.0,15.4488,15.4596,15.4326,15.4434,13700.0
2008-07-18 14:00:00,28.63,28.66,28.62,28.65,36600.0,15.4434,15.4596,15.438,15.4542,36600.0
2008-07-18 14:30:00,28.64,28.65,28.57,28.6,64500.0,15.4488,15.4542,15.411,15.4272,64500.0
2008-07-18 15:00:00,28.59,28.6,28.54,28.59,104500.0,15.4218,15.4272,15.3948,15.4218,104500.0
2008-07-18 15:30:00,28.6,28.72,28.58,28.7,112400.0,15.4272,15.4919,15.4164,15.4811,112400.0
2008-07-21 09:30:00,28.88,28.88,28.77,28.84,64300.0,15.5782,15.5782,15.5189,15.5566,64300.0
2008-07-21 10:00:00,28.84,28.89,28.69,28.73,55900.0,15.5566,15.5836,15.4757,15.4973,55900.0
2008-07-21 10:30:00,28.72,28.84,28.69,28.84,36300.0,15.4919,15.5566,15.4757,15.5566,36300.0
2008-07-21 11:00:00,28.85,28.89,28.74,28.82,34800.0,15.562,15.5836,15.5027,15.5459,34800.0
2008-07-21 11:30:00,28.86,28.86,28.73,28.73,30400.0,15.5674,15.5674,15.4973,15.4973,30400.0
2008-07-21 12:00:00,28.73,28.78,28.73,28.77,12700.0,15.4973,15.5243,15.4973,15.5189,12700.0
2008-07-21 12:30:00,28.76,28.84,28.73,28.75,16800.0,15.5135,15.5566,15.4973,15.5081,16800.0
2008-07-21 13:00:00,28.74,28.77,28.72,28.76,14600.0,15.5027,15.5189,15.4919,15.5135,14600.0
2008-07-21 13:30:00,28.77,28.8,28.75,28.77,10200.0,15.5189,15.5351,15.5081,15.5189,10200.0
2008-07-21 14:00:00,28.77,28.77,28.7,28.72,28900.0,15.5189,15.5189,15.4811,15.4919,28900.0
2008-07-21 14:30:00,28.73,28.76,28.71,28.76,24900.0,15.4973,15.5135,15.4865,15.5135,24900.0
2008-07-21 15:00:00,28.76,28.84,28.76,28.78,42100.0,15.5135,15.5566,15.5135,15.5243,42100.0
2008-07-21 15:30:00,28.76,28.8,28.73,28.78,38800.0,15.5135,15.5351,15.4973,15.5243,38800.0
2008-07-22 09:30:00,28.61,28.91,28.61,28.91,68200.0,15.4326,15.5944,15.4326,15.5944,68200.0
2008-07-22 10:00:00,28.91,29.03,28.9,28.95,38800.0,15.5944,15.6591,15.589,15.616,38800.0
2008-07-22 10:30:00,28.97,29.05,28.92,28.97,47000.0,15.6268,15.6699,15.5998,15.6268,47000.0
2008-07-22 11:00:00,28.97,29.15,28.94,29.13,73700.0,15.6268,15.7239,15.6106,15.7131,73700.0
2008-07-22 11:30:00,29.12,29.13,28.93,28.95,37900.0,15.7077,15.7131,15.6052,15.616,37900.0
2008-07-22 12:00:00,28.94,28.99,28.88,28.88,14000.0,15.6106,15.6376,15.5782,15.5782,14000.0
2008-07-22 12:30:00,28.88,28.93,28.86,28.91,24400.0,15.5782,15.6052,15.5674,15.5944,24400.0
2008-07-22 13:00:00,28.91,28.94,28.88,28.94,19600.0,15.5944,15.6106,15.5782,15.6106,19600.0
2008-07-22 13:30:00,28.92,28.94,28.85,28.85,27200.0,15.5998,15.6106,15.562,15.562,27200.0
2008-07-22 14:00:00,28.87,28.92,28.87,28.92,33800.0,15.5728,15.5998,15.5728,15.5998,33800.0
2008-07-22 14:30:00,28.93,28.95,28.88,28.95,28700.0,15.6052,15.616,15.5782,15.616,28700.0
2008-07-22 15:00:00,28.96,29.02,28.92,29.01,52200.0,15.6214,15.6537,15.5998,15.6483,52200.0
2008-07-22 15:30:00,29.0,29.13,28.87,29.09,103600.0,15.643,15.7131,15.5728,15.6915,103600.0
2008-07-23 09:30:00,29.19,29.3,29.16,29.16,47500.0,15.7454,15.8048,15.7293,15.7293,47500.0
2008-07-23 10:00:00,29.16,29.48,29.13,29.47,61700.0,15.7293,15.9019,15.7131,15.8965,61700.0
2008-07-23 10:30:00,29.47,29.51,29.21,29.21,48200.0,15.8965,15.9181,15.7562,15.7562,48200.0
2008-07-23 11:00:00,29.2,29.33,29.17,29.22,39300.0,15.7508,15.821,15.7347,15.7616,39300.0
2008-07-23 11:30:00,29.22,29.22,29.1,29.15,24100.0,15.7616,15.7616,15.6969,15.7239,24100.0
2008-07-23 12:00:00,29.16,29.19,29.08,29.1,19400.0,15.7293,15.7454,15.6861,15.6969,19400.0
2008-07-23 12:30:00,29.12,29.14,29.08,29.1,21300.0,15.7077,15.7185,15.6861,15.6969,21300.0
2008-07-23 13:00:00,29.13,29.14,29.09,29.12,15100.0,15.7131,15.7185,15.6915,15.7077,15100.0
2008-07-23 13:30:00,29.11,29.18,29.06,29.06,21000.0,15.7023,15.74,15.6753,15.6753,21000.0
2008-07-23 14:00:00,29.07,29.17,29.07,29.17,19500.0,15.6807,15.7347,15.6807,15.7347,19500.0
2008-07-23 14:30:00,29.16,29.21,29.11,29.12,16200.0,15.7293,15.7562,15.7023,15.7077,16200.0
2008-07-23 15:00:00,29.12,29.18,29.11,29.13,33500.0,15.7077,15.74,15.7023,15.7131,33500.0
2008-07-23 15:30:00,29.12,29.2,29.12,29.2,60000.0,15.7077,15.7508,15.7077,15.7508,60000.0
2008-07-24 09:30:00,29.01,29.01,28.87,28.87,36100.0,15.6483,15.6483,15.5728,15.5728,36100.0
2008-07-24 10:00:00,28.85,29.0,28.82,28.96,29800.0,15.562,15.643,15.5459,15.6214,29800.0
2008-07-24 10:30:00,28.96,29.0,28.89,28.95,43500.0,15.6214,15.643,15.5836,15.616,43500.0
2008-07-24 11:00:00,28.94,28.99,28.83,28.87,29600.0,15.6106,15.6376,15.5513,15.5728,29600.0
2008-07-24 11:30:00,28.85,28.99,28.85,28.92,41400.0,15.562,15.6376,15.562,15.5998,41400.0
2008-07-24 12:00:00,28.94,28.95,28.88,28.88,14600.0,15.6106,15.616,15.5782,15.5782,14600.0
2008-07-24 12:30:00,28.88,28.95,28.88,28.92,26400.0,15.5782,15.616,15.5782,15.5998,26400.0
2008-07-24 13:00:00,28.91,28.93,28.88,28.9,13900.0,15.5944,15.6052,15.5782,15.589,13900.0
2008-07-24 13:30:00,28.9,28.93,28.87,28.92,22500.0,15.589,15.6052,15.5728,15.5998,22500.0
2008-07-24 14:00:00,28.92,28.94,28.86,28.88,19800.0,15.5998,15.6106,15.5674,15.5782,19800.0
2008-07-24 14:30:00,28.88,28.89,28.82,28.85,48000.0,15.5782,15.5836,15.5459,15.562,48000.0
2008-07-24 15:00:00,28.85,28.89,28.79,28.81,26600.0,15.562,15.5836,15.5297,15.5405,26600.0
2008-07-24 15:30:00,28.81,28.86,28.76,28.84,38500.0,15.5405,15.5674,15.5135,15.5566,38500.0
2008-07-25 09:30:00,29.26,29.26,29.0,29.15,92500.0,15.7832,15.7832,15.643,15.7239,92500.0
2008-07-25 10:00:00,29.16,29.19,29.01,29.02,65700.0,15.7293,15.7454,15.6483,15.6537,65700.0
2008-07-25 10:30:00,28.99,29.13,28.97,29.13,45100.0,15.6376,15.7131,15.6268,15.7131,45100.0
2008-07-25 11:00:00,29.14,29.14,28.98,29.07,38200.0,15.7185,15.7185,15.6322,15.6807,38200.0
2008-07-25 11:30:00,29.08,29.14,29.03,29.11,42700.0,15.6861,15.7185,15.6591,15.7023,42700.0
2008-07-25 12:00:00,29.11,29.13,29.08,29.13,14500.0,15.7023,15.7131,15.6861,15.7131,14500.0
2008-07-25 12:30:00,29.12,29.14,29.09,29.11,35800.0,15.7077,15.7185,15.6915,15.7023,35800.0
2008-07-25 13:00:00,29.11,29.17,29.1,29.12,35000.0,15.7023,15.7347,15.6969,15.7077,35000.0
2008-07-25 13:30:00,29.13,29.14,29.06,29.08,19300.0,15.7131,15.7185,15.6753,15.6861,19300.0
2008-07-25 14:00:00,29.08,29.13,29.06,29.07,42000.0,15.6861,15.7131,15.6753,15.6807,42000.0
2008-07-25 14:30:00,29.07,29.09,29.06,29.08,42200.0,15.6807,15.6915,15.6753,15.6861,42200.0
2008-07-25 15:00:00,29.08,29.09,29.04,29.06,39800.0,15.6861,15.6915,15.6645,15.6753,39800.0
2008-07-25 15:30:00,29.06,29.13,29.05,29.13,65900.0,15.6753,15.7131,15.6699,15.7131,65900.0
2008-07-28 09:30:00,29.9,29.9,29.66,29.72,117600.0,16.1284,16.1284,15.999,16.0313,117600.0
2008-07-28 10:00:00,29.73,29.82,29.72,29.76,51800.0,16.0367,16.0853,16.0313,16.0529,51800.0
2008-07-28 10:30:00,29.76,29.8,29.62,29.64,147300.0,16.0529,16.0745,15.9774,15.9882,147300.0
2008-07-28 11:00:00,29.63,29.63,29.55,29.58,22900.0,15.9828,15.9828,15.9396,15.9558,22900.0
2008-07-28 11:30:00,29.58,29.61,29.5,29.52,23300.0,15.9558,15.972,15.9127,15.9234,23300.0
2008-07-28 12:00:00,29.52,29.57,29.51,29.51,33000.0,15.9234,15.9504,15.9181,15.9181,33000.0
2008-07-28 12:30:00,29.52,29.53,29.46,29.47,20100.0,15.9234,15.9288,15.8911,15.8965,20100.0
2008-07-28 13:00:00,29.48,29.52,29.46,29.47,20000.0,15.9019,15.9234,15.8911,15.8965,20000.0
2008-07-28 13:30:00,29.46,29.56,29.46,29.52,24600.0,15.8911,15.945,15.8911,15.9234,24600.0
2008-07-28 14:00:00,29.51,29.53,29.43,29.45,31000.0,15.9181,15.9288,15.8749,15.8857,31000.0
2008-07-28 14:30:00,29.46,29.58,29.46,29.56,45900.0,15.8911,15.9558,15.8911,15.945,45900.0
2008-07-28 15:00:00,29.55,29.61,29.52,29.56,52700.0,15.9396,15.972,15.9234,15.945,52700.0
2008-07-28 15:30:00,29.55,29.56,29.48,29.53,45300.0,15.9396,15.945,15.9019,15.9288,45300.0
2008-07-29 09:30:00,29.48,29.55,29.45,29.51,83900.0,15.9019,15.9396,15.8857,15.9181,83900.0
2008-07-29 10:00:00,29.53,29.62,29.5,29.61,59200.0,15.9288,15.9774,15.9127,15.972,59200.0
2008-07-29 10:30:00,29.61,29.66,29.55,29.62,61300.0,15.972,15.999,15.9396,15.9774,61300.0
2008-07-29 11:00:00,29.6,29.71,29.53,29.67,140600.0,15.9666,16.0259,15.9288,16.0044,140600.0
2008-07-29 11:30:00,29.68,29.74,29.63,29.69,61600.0,16.0098,16.0421,15.9828,16.0151,61600.0
2008-07-29 12:00:00,29.68,29.72,29.67,29.71,61800.0,16.0098,16.0313,16.0044,16.0259,61800.0
2008-07-29 12:30:00,29.71,29.71,29.66,29.7,67500.0,16.0259,16.0259,15.999,16.0205,67500.0
2008-07-29 13:00:00,29.7,29.73,29.68,29.73,42000.0,16.0205,16.0367,16.0098,16.0367,42000.0
2008-07-29 13:30:00,29.73,29.76,29.69,29.7,37100.0,16.0367,16.0529,16.0151,16.0205,37100.0
2008-07-29 14:00:00,29.7,29.73,29.68,29.7,40700.0,16.0205,16.0367,16.0098,16.0205,40700.0
2008-07-29 14:30:00,29.71,29.83,29.69,29.81,52600.0,16.0259,16.0907,16.0151,16.0799,52600.0
2008-07-29 15:00:00,29.8,29.84,29.72,29.81,94400.0,16.0745,16.0961,16.0313,16.0799,94400.0
2008-07-29 15:30:00,29.81,29.86,29.8,29.86,168200.0,16.0799,16.1068,16.0745,16.1068,168200.0
2008-07-30 09:30:00,29.8,29.93,29.8,29.88,29400.0,16.0745,16.1446,16.0745,16.1176,29400.0
2008-07-30 10:00:00,29.88,30.06,29.87,30.04,121200.0,16.1176,16.2147,16.1122,16.2039,121200.0
2008-07-30 10:30:00,30.03,30.05,29.79,29.79,86700.0,16.1985,16.2093,16.0691,16.0691,86700.0
2008-07-30 11:00:00,29.78,29.92,29.73,29.89,129900.0,16.0637,16.1392,16.0367,16.123,129900.0
2008-07-30 11:30:00,29.9,30.07,29.89,30.06,18900.0,16.1284,16.2201,16.123,16.2147,18900.0
2008-07-30 12:00:00,30.04,30.11,29.94,30.09,29900.0,16.2039,16.2417,16.15,16.2309,29900.0
2008-07-30 12:30:00,30.1,30.1,30.03,30.04,52700.0,16.2363,16.2363,16.1985,16.2039,52700.0
2008-07-30 13:00:00,30.04,30.05,30.03,30.05,25200.0,16.2039,16.2093,16.1985,16.2093,25200.0
2008-07-30 13:30:00,30.04,30.05,30.0,30.02,74400.0,16.2039,16.2093,16.1824,16.1932,74400.0
2008-07-30 14:00:00,30.03,30.03,29.99,30.03,36600.0,16.1985,16.1985,16.177,16.1985,36600.0
2008-07-30 14:30:00,30.01,30.03,29.98,30.0,29600.0,16.1878,16.1985,16.1716,16.1824,29600.0
2008-07-30 15:00:00,30.0,30.08,29.96,30.08,60100.0,16.1824,16.2255,16.1608,16.2255,60100.0
2008-07-30 15:30:00,30.09,30.21,30.08,30.13,65400.0,16.2309,16.2956,16.2255,16.2525,65400.0
2008-07-31 09:30:00,27.73,27.74,27.42,27.42,314700.0,14.9579,14.9633,14.7907,14.7907,314700.0
2008-07-31 10:00:00,27.43,27.5,27.37,27.5,138100.0,14.7961,14.8338,14.7637,14.8338,138100.0
2008-07-31 10:30:00,27.49,27.6,27.45,27.6,63700.0,14.8284,14.8878,14.8069,14.8878,63700.0
2008-07-31 11:00:00,27.6,27.6,27.36,27.36,143700.0,14.8878,14.8878,14.7583,14.7583,143700.0
2008-07-31 11:30:00,27.37,27.49,27.28,27.3,87700.0,14.7637,14.8284,14.7152,14.7259,87700.0
2008-07-31 12:00:00,27.3,27.34,27.28,27.31,79500.0,14.7259,14.7475,14.7152,14.7313,79500.0
2008-07-31 12:30:00,27.32,27.44,27.26,27.3,177600.0,14.7367,14.8015,14.7044,14.7259,177600.0
2008-07-31 13:00:00,27.31,27.38,27.25,27.33,149300.0,14.7313,14.7691,14.699,14.7421,149300.0
2008-07-31 13:30:00,27.31,27.36,27.22,27.25,113300.0,14.7313,14.7583,14.6828,14.699,113300.0
2008-07-31 14:00:00,27.25,27.44,27.25,27.37,57800.0,14.699,14.8015,14.699,14.7637,57800.0
2008-07-31 14:30:00,27.38,27.5,27.38,27.45,56700.0,14.7691,14.8338,14.7691,14.8069,56700.0
2008-07-31 15:00:00,27.46,27.54,27.37,27.38,371100.0,14.8123,14.8554,14.7637,14.7691,371100.0
2008-07-31 15:30:00,27.37,27.39,27.26,27.35,474900.0,14.7637,14.7745,14.7044,14.7529,474900.0
2008-08-01 09:30:00,26.77,26.86,26.68,26.7,136600.0,14.4401,14.4886,14.3915,14.4023,136600.0
2008-08-01 10:00:00,26.72,26.82,26.59,26.65,342700.0,14.4131,14.467,14.343,14.3753,342700.0
2008-08-01 10:30:00,26.66,26.74,26.64,26.69,333600.0,14.3807,14.4239,14.3699,14.3969,333600.0
2008-08-01 11:00:00,26.7,26.8,26.63,26.71,205800.0,14.4023,14.4562,14.3645,14.4077,205800.0
2008-08-01 11:30:00,26.71,26.96,26.7,26.84,71300.0,14.4077,14.5425,14.4023,14.4778,71300.0
2008-08-01 12:00:00,26.83,26.9,26.83,26.85,20300.0,14.4724,14.5102,14.4724,14.4832,20300.0
2008-08-01 12:30:00,26.86,26.93,26.75,26.76,59400.0,14.4886,14.5264,14.4293,14.4347,59400.0
2008-08-01 13:00:00,26.77,26.95,26.77,26.94,64900.0,14.4401,14.5372,14.4401,14.5318,64900.0
2008-08-01 13:30:00,26.94,26.97,26.84,26.86,64100.0,14.5318,14.5479,14.4778,14.4886,64100.0
2008-08-01 14:00:00,26.85,27.03,26.84,26.98,91700.0,14.4832,14.5803,14.4778,14.5533,91700.0
2008-08-01 14:30:00,26.98,27.05,26.98,27.0,111500.0,14.5533,14.5911,14.5533,14.5641,111500.0
2008-08-01 15:00:00,27.01,27.04,26.88,26.99,224300.0,14.5695,14.5857,14.4994,14.5587,224300.0
2008-08-01 15:30:00,26.99,27.0,26.82,26.83,98700.0,14.5587,14.5641,14.467,14.4724,98700.0
2008-08-04 09:30:00,26.89,26.91,26.84,26.89,131800.0,14.5048,14.5156,14.4778,14.5048,131800.0
2008-08-04 10:00:00,26.89,26.92,26.83,26.86,31300.0,14.5048,14.521,14.4724,14.4886,31300.0
2008-08-04 10:30:00,26.86,26.94,26.83,26.91,32000.0,14.4886,14.5318,14.4724,14.5156,32000.0
2008-08-04 11:00:00,26.91,26.92,26.77,26.78,36000.0,14.5156,14.521,14.4401,14.4455,36000.0
2008-08-04 11:30:00,26.78,26.93,26.77,26.93,62800.0,14.4455,14.5264,14.4401,14.5264,62800.0
2008-08-04 12:00:00,26.93,26.99,26.89,26.99,19100.0,14.5264,14.5587,14.5048,14.5587,19100.0
2008-08-04 12:30:00,26.99,27.0,26.92,26.94,14000.0,14.5587,14.5641,14.521,14.5318,14000.0
2008-08-04 13:00:00,26.96,26.99,26.93,26.94,13400.0,14.5425,14.5587,14.5264,14.5318,13400.0
2008-08-04 13:30:00,26.94,26.99,26.91,26.98,21500.0,14.5318,14.5587,14.5156,14.5533,21500.0
2008-08-04 14:00:00,26.99,27.0,26.96,26.98,20500.0,14.5587,14.5641,14.5425,14.5533,20500.0
2008-08-04 14:30:00,26.98,27.01,26.94,26.96,39700.0,14.5533,14.5695,14.5318,14.5425,39700.0
2008-08-04 15:00:00,26.97,26.99,26.92,26.93,43000.0,14.5479,14.5587,14.521,14.5264,43000.0
2008-08-04 15:30:00,26.94,27.0,26.9,26.94,87200.0,14.5318,14.5641,14.5102,14.5318,87200.0
2008-08-05 09:30:00,27.57,27.71,27.57,27.7,131000.0,14.8716,14.9471,14.8716,14.9417,131000.0
2008-08-05 10:00:00,27.7,27.73,27.58,27.59,51800.0,14.9417,14.9579,14.877,14.8824,51800.0
2008-08-05 10:30:00,27.61,27.75,27.58,27.75,63100.0,14.8932,14.9687,14.877,14.9687,63100.0
2008-08-05 11:00:00,27.75,27.81,27.69,27.8,118000.0,14.9687,15.001,14.9363,14.9957,118000.0
2008-08-05 11:30:00,27.79,27.9,27.77,27.89,58500.0,14.9903,15.0496,14.9795,15.0442,58500.0
2008-08-05 12:00:00,27.89,27.89,27.78,27.81,25000.0,15.0442,15.0442,14.9849,15.001,25000.0
2008-08-05 12:30:00,27.81,27.81,27.78,27.78,34900.0,15.001,15.001,14.9849,14.9849,34900.0
2008-08-05 13:00:00,27.78,27.83,27.78,27.8,23300.0,14.9849,15.0118,14.9849,14.9957,23300.0
2008-08-05 13:30:00,27.81,27.84,27.78,27.8,69500.0,15.001,15.0172,14.9849,14.9957,69500.0
2008-08-05 14:00:00,27.79,27.92,27.77,27.91,47900.0,14.9903,15.0604,14.9795,15.055,47900.0
2008-08-05 14:30:00,27.9,27.95,27.87,27.91,58700.0,15.0496,15.0766,15.0334,15.055,58700.0
2008-08-05 15:00:00,27.9,27.94,27.89,27.94,65500.0,15.0496,15.0712,15.0442,15.0712,65500.0
2008-08-05 15:30:00,27.93,27.98,27.91,27.97,117300.0,15.0658,15.0928,15.055,15.0874,117300.0
2008-08-06 09:30:00,27.89,27.96,27.83,27.88,25700.0,15.0442,15.082,15.0118,15.0388,25700.0
2008-08-06 10:00:00,27.88,28.06,27.87,28.04,85200.0,15.0388,15.1359,15.0334,15.1251,85200.0
2008-08-06 10:30:00,28.04,28.11,27.96,28.08,39300.0,15.1251,15.1629,15.082,15.1467,39300.0
2008-08-06 11:00:00,28.08,28.21,28.01,28.2,47800.0,15.1467,15.2168,15.1089,15.2114,47800.0
2008-08-06 11:30:00,28.2,28.22,28.13,28.2,47500.0,15.2114,15.2222,15.1737,15.2114,47500.0
2008-08-06 12:00:00,28.2,28.26,28.15,28.25,25500.0,15.2114,15.2438,15.1845,15.2384,25500.0
2008-08-06 12:30:00,28.25,28.29,28.19,28.22,58400.0,15.2384,15.26,15.206,15.2222,58400.0
2008-08-06 13:00:00,28.21,28.27,28.21,28.26,29900.0,15.2168,15.2492,15.2168,15.2438,29900.0
2008-08-06 13:30:00,28.26,28.27,28.17,28.21,40300.0,15.2438,15.2492,15.1952,15.2168,40300.0
2008-08-06 14:00:00,28.22,28.27,28.2,28.21,29600.0,15.2222,15.2492,15.2114,15.2168,29600.0
2008-08-06 14:30:00,28.21,28.3,28.2,28.3,41400.0,15.2168,15.2654,15.2114,15.2654,41400.0
2008-08-06 15:00:00,28.28,28.3,28.28,28.28,31700.0,15.2546,15.2654,15.2546,15.2546,31700.0
2008-08-06 15:30:00,28.28,28.3,28.25,28.26,62300.0,15.2546,15.2654,15.2384,15.2438,62300.0
2008-08-07 09:30:00,27.8,27.85,27.72,27.77,115000.0,14.9957,15.0226,14.9525,14.9795,115000.0
2008-08-07 10:00:00,27.78,27.86,27.74,27.8,67700.0,14.9849,15.028,14.9633,14.9957,67700.0
2008-08-07 10:30:00,27.79,27.81,27.71,27.81,30900.0,14.9903,15.001,14.9471,15.001,30900.0
2008-08-07 11:00:00,27.81,27.87,27.67,27.68,79300.0,15.001,15.0334,14.9255,14.9309,79300.0
2008-08-07 11:30:00,27.68,27.75,27.64,27.64,36200.0,14.9309,14.9687,14.9093,14.9093,36200.0
2008-08-07 12:00:00,27.63,27.71,27.61,27.69,20900.0,14.904,14.9471,14.8932,14.9363,20900.0
2008-08-07 12:30:00,27.7,27.78,27.69,27.75,25200.0,14.9417,14.9849,14.9363,14.9687,25200.0
2008-08-07 13:00:00,27.74,27.8,27.74,27.76,19500.0,14.9633,14.9957,14.9633,14.9741,19500.0
2008-08-07 13:30:00,27.76,27.84,27.76,27.82,38700.0,14.9741,15.0172,14.9741,15.0064,38700.0
2008-08-07 14:00:00,27.82,27.84,27.8,27.81,24700.0,15.0064,15.0172,14.9957,15.001,24700.0
2008-08-07 14:30:00,27.81,27.85,27.8,27.8,33900.0,15.001,15.0226,14.9957,14.9957,33900.0
2008-08-07 15:00:00,27.81,27.84,27.77,27.82,57400.0,15.001,15.0172,14.9795,15.0064,57400.0
2008-08-07 15:30:00,27.82,27.83,27.68,27.71,120300.0,15.0064,15.0118,14.9309,14.9471,120300.0
2008-08-08 09:30:00,27.56,27.79,27.51,27.79,54100.0,14.8662,14.9903,14.8392,14.9903,54100.0
2008-08-08 10:00:00,27.8,28.13,27.8,28.05,84500.0,14.9957,15.1737,14.9957,15.1305,84500.0
2008-08-08 10:30:00,28.05,28.13,28.01,28.08,59500.0,15.1305,15.1737,15.1089,15.1467,59500.0
2008-08-08 11:00:00,28.09,28.11,27.94,27.94,83500.0,15.1521,15.1629,15.0712,15.0712,83500.0
2008-08-08 11:30:00,27.94,27.99,27.93,27.97,30300.0,15.0712,15.0981,15.0658,15.0874,30300.0
2008-08-08 12:00:00,27.97,28.05,27.95,28.04,30900.0,15.0874,15.1305,15.0766,15.1251,30900.0
2008-08-08 12:30:00,28.04,28.04,27.99,28.02,29100.0,15.1251,15.1251,15.0981,15.1143,29100.0
2008-08-08 13:00:00,28.03,28.07,28.02,28.07,23400.0,15.1197,15.1413,15.1143,15.1413,23400.0
2008-08-08 13:30:00,28.05,28.09,28.04,28.05,21000.0,15.1305,15.1521,15.1251,15.1305,21000.0
2008-08-08 14:00:00,28.05,28.11,28.02,28.11,33500.0,15.1305,15.1629,15.1143,15.1629,33500.0
2008-08-08 14:30:00,28.11,28.15,28.04,28.07,39200.0,15.1629,15.1845,15.1251,15.1413,39200.0
2008-08-08 15:00:00,28.05,28.09,28.02,28.04,27700.0,15.1305,15.1521,15.1143,15.1251,27700.0
2008-08-08 15:30:00,28.04,28.11,28.01,28.06,84700.0,15.1251,15.1629,15.1089,15.1359,84700.0
2008-08-11 09:30:00,28.05,28.19,28.05,28.18,66900.0,15.1305,15.206,15.1305,15.2006,66900.0
2008-08-11 10:00:00,28.16,28.21,28.13,28.17,17400.0,15.1898,15.2168,15.1737,15.1952,17400.0
2008-08-11 10:30:00,28.16,28.16,28.08,28.11,29500.0,15.1898,15.1898,15.1467,15.1629,29500.0
2008-08-11 11:00:00,28.12,28.26,28.1,28.11,29500.0,15.1683,15.2438,15.1575,15.1629,29500.0
2008-08-11 11:30:00,28.11,28.17,28.08,28.15,19900.0,15.1629,15.1952,15.1467,15.1845,19900.0
2008-08-11 12:00:00,28.14,28.19,28.12,28.18,26300.0,15.1791,15.206,15.1683,15.2006,26300.0
2008-08-11 12:30:00,28.18,28.18,28.04,28.14,473100.0,15.2006,15.2006,15.1251,15.1791,473100.0
2008-08-11 13:00:00,28.14,28.16,28.12,28.15,9900.0,15.1791,15.1898,15.1683,15.1845,9900.0
2008-08-11 13:30:00,28.15,28.16,28.07,28.08,24500.0,15.1845,15.1898,15.1413,15.1467,24500.0
2008-08-11 14:00:00,28.08,28.1,27.98,28.06,24300.0,15.1467,15.1575,15.0928,15.1359,24300.0
2008-08-11 14:30:00,28.06,28.08,27.98,27.99,31300.0,15.1359,15.1467,15.0928,15.0981,31300.0
2008-08-11 15:00:00,28.0,28.07,27.98,28.0,33300.0,15.1035,15.1413,15.0928,15.1035,33300.0
2008-08-11 15:30:00,28.0,28.15,27.95,28.12,91100.0,15.1035,15.1845,15.0766,15.1683,91100.0
2008-08-12 09:30:00,27.88,28.0,27.86,27.96,134800.0,15.0388,15.1035,15.028,15.082,134800.0
2008-08-12 10:00:00,27.96,28.06,27.96,27.96,70500.0,15.082,15.1359,15.082,15.082,70500.0
2008-08-12 10:30:00,27.98,28.08,27.95,28.08,46300.0,15.0928,15.1467,15.0766,15.1467,46300.0
2008-08-12 11:00:00,28.07,28.19,28.06,28.18,150500.0,15.1413,15.206,15.1359,15.2006,150500.0
2008-08-12 11:30:00,28.19,28.24,28.17,28.19,41100.0,15.206,15.233,15.1952,15.206,41100.0
2008-08-12 12:00:00,28.18,28.26,28.17,28.23,29300.0,15.2006,15.2438,15.1952,15.2276,29300.0
2008-08-12 12:30:00,28.24,28.25,28.2,28.23,18300.0,15.233,15.2384,15.2114,15.2276,18300.0
2008-08-12 13:00:00,28.24,28.25,28.21,28.22,21100.0,15.233,15.2384,15.2168,15.2222,21100.0
2008-08-12 13:30:00,28.22,28.22,28.15,28.16,17900.0,15.2222,15.2222,15.1845,15.1898,17900.0
2008-08-12 14:00:00,28.18,28.28,28.17,28.27,18800.0,15.2006,15.2546,15.1952,15.2492,18800.0
2008-08-12 14:30:00,28.26,28.27,28.17,28.2,66500.0,15.2438,15.2492,15.1952,15.2114,66500.0
2008-08-12 15:00:00,28.2,28.21,28.13,28.18,67100.0,15.2114,15.2168,15.1737,15.2006,67100.0
2008-08-12 15:30:00,28.17,28.18,28.11,28.16,46600.0,15.1952,15.2006,15.1629,15.1898,46600.0
2008-08-13 09:30:00,28.18,28.29,28.15,28.16,112000.0,15.2006,15.26,15.1845,15.1898,112000.0
2008-08-13 10:00:00,28.16,28.3,28.14,28.15,179300.0,15.1898,15.2654,15.1791,15.1845,179300.0
2008-08-13 10:30:00,28.15,28.15,28.03,28.12,109300.0,15.1845,15.1845,15.1197,15.1683,109300.0
2008-08-13 11:00:00,28.11,28.26,28.09,28.24,136700.0,15.1629,15.2438,15.1521,15.233,136700.0
2008-08-13 11:30:00,28.23,28.24,28.09,28.2,45600.0,15.2276,15.233,15.1521,15.2114,45600.0
2008-08-13 12:00:00,28.2,28.23,28.15,28.19,26500.0,15.2114,15.2276,15.1845,15.206,26500.0
2008-08-13 12:30:00,28.21,28.26,28.19,28.25,11000.0,15.2168,15.2438,15.206,15.2384,11000.0
2008-08-13 13:00:00,28.25,28.26,28.18,28.22,17800.0,15.2384,15.2438,15.2006,15.2222,17800.0
2008-08-13 13:30:00,28.22,28.35,28.21,28.34,27000.0,15.2222,15.2923,15.2168,15.2869,27000.0
2008-08-13 14:00:00,28.33,28.34,28.25,28.29,26600.0,15.2815,15.2869,15.2384,15.26,26600.0
2008-08-13 14:30:00,28.3,28.34,28.26,28.34,28800.0,15.2654,15.2869,15.2438,15.2869,28800.0
2008-08-13 15:00:00,28.32,28.34,28.25,28.27,63400.0,15.2762,15.2869,15.2384,15.2492,63400.0
2008-08-13 15:30:00,28.27,28.31,28.2,28.28,84100.0,15.2492,15.2708,15.2114,15.2546,84100.0
2008-08-14 09:30:00,27.51,27.64,27.48,27.64,94000.0,14.8392,14.9093,14.823,14.9093,94000.0
2008-08-14 10:00:00,27.64,27.68,27.55,27.67,56000.0,14.9093,14.9309,14.8608,14.9255,56000.0
2008-08-14 10:30:00,27.69,27.84,27.69,27.77,34100.0,14.9363,15.0172,14.9363,14.9795,34100.0
2008-08-14 11:00:00,27.78,27.86,27.71,27.71,57900.0,14.9849,15.028,14.9471,14.9471,57900.0
2008-08-14 11:30:00,27.73,27.81,27.68,27.69,59500.0,14.9579,15.001,14.9309,14.9363,59500.0
2008-08-14 12:00:00,27.7,27.76,27.7,27.71,26700.0,14.9417,14.9741,14.9417,14.9471,26700.0
2008-08-14 12:30:00,27.72,27.78,27.67,27.73,20900.0,14.9525,14.9849,14.9255,14.9579,20900.0
2008-08-14 13:00:00,27.73,27.82,27.72,27.79,185000.0,14.9579,15.0064,14.9525,14.9903,185000.0
2008-08-14 13:30:00,27.79,27.79,27.73,27.79,21200.0,14.9903,14.9903,14.9579,14.9903,21200.0
2008-08-14 14:00:00,27.8,27.81,27.74,27.74,23900.0,14.9957,15.001,14.9633,14.9633,23900.0
2008-08-14 14:30:00,27.74,27.76,27.67,27.68,29500.0,14.9633,14.9741,14.9255,14.9309,29500.0
2008-08-14 15:00:00,27.68,27.77,27.67,27.75,47400.0,14.9309,14.9795,14.9255,14.9687,47400.0
2008-08-14 15:30:00,27.74,27.8,27.72,27.74,73700.0,14.9633,14.9957,14.9525,14.9633,73700.0
2008-08-15 09:30:00,27.64,27.8,27.59,27.77,119400.0,14.9093,14.9957,14.8824,14.9795,119400.0
2008-08-15 10:00:00,27.75,27.76,27.61,27.74,43900.0,14.9687,14.9741,14.8932,14.9633,43900.0
2008-08-15 10:30:00,27.73,27.81,27.68,27.81,55500.0,14.9579,15.001,14.9309,15.001,55500.0
2008-08-15 11:00:00,27.82,27.83,27.76,27.83,39800.0,15.0064,15.0118,14.9741,15.0118,39800.0
2008-08-15 11:30:00,27.84,27.85,27.75,27.79,53000.0,15.0172,15.0226,14.9687,14.9903,53000.0
2008-08-15 12:00:00,27.78,27.82,27.77,27.79,14600.0,14.9849,15.0064,14.9795,14.9903,14600.0
2008-08-15 12:30:00,27.79,27.83,27.79,27.8,13700.0,14.9903,15.0118,14.9903,14.9957,13700.0
2008-08-15 13:00:00,27.8,27.81,27.75,27.75,17600.0,14.9957,15.001,14.9687,14.9687,17600.0
2008-08-15 13:30:00,27.75,27.78,27.75,27.76,11600.0,14.9687,14.9849,14.9687,14.9741,11600.0
2008-08-15 14:00:00,27.76,27.78,27.73,27.75,34600.0,14.9741,14.9849,14.9579,14.9687,34600.0
2008-08-15 14:30:00,27.74,27.79,27.73,27.78,23400.0,14.9633,14.9903,14.9579,14.9849,23400.0
2008-08-15 15:00:00,27.79,27.82,27.78,27.81,29400.0,14.9903,15.0064,14.9849,15.001,29400.0
2008-08-15 15:30:00,27.81,27.84,27.8,27.82,49500.0,15.001,15.0172,14.9957,15.0064,49500.0
2008-08-18 09:30:00,27.86,27.88,27.7,27.74,178500.0,15.028,15.0388,14.9417,14.9633,178500.0
2008-08-18 10:00:00,27.74,27.76,27.64,27.68,36700.0,14.9633,14.9741,14.9093,14.9309,36700.0
2008-08-18 10:30:00,27.7,27.86,27.7,27.8,14200.0,14.9417,15.028,14.9417,14.9957,14200.0
2008-08-18 11:00:00,27.82,27.84,27.72,27.73,21900.0,15.0064,15.0172,14.9525,14.9579,21900.0
2008-08-18 11:30:00,27.75,27.75,27.63,27.63,13200.0,14.9687,14.9687,14.904,14.904,13200.0
2008-08-18 12:00:00,27.63,27.64,27.59,27.63,13700.0,14.904,14.9093,14.8824,14.904,13700.0
2008-08-18 12:30:00,27.64,27.64,27.49,27.49,37700.0,14.9093,14.9093,14.8284,14.8284,37700.0
2008-08-18 13:00:00,27.5,27.57,27.48,27.55,36300.0,14.8338,14.8716,14.823,14.8608,36300.0
2008-08-18 13:30:00,27.55,27.55,27.48,27.49,52800.0,14.8608,14.8608,14.823,14.8284,52800.0
2008-08-18 14:00:00,27.48,27.51,27.45,27.5,37400.0,14.823,14.8392,14.8069,14.8338,37400.0
2008-08-18 14:30:00,27.5,27.58,27.45,27.46,31400.0,14.8338,14.877,14.8069,14.8123,31400.0
2008-08-18 15:00:00,27.45,27.58,27.43,27.56,92500.0,14.8069,14.877,14.7961,14.8662,92500.0
2008-08-18 15:30:00,27.57,27.63,27.51,27.59,80700.0,14.8716,14.904,14.8392,14.8824,80700.0
2008-08-19 09:30:00,27.26,27.35,27.21,27.29,56500.0,14.7044,14.7529,14.6774,14.7206,56500.0
2008-08-19 10:00:00,27.29,27.31,27.14,27.17,24900.0,14.7206,14.7313,14.6396,14.6558,24900.0
2008-08-19 10:30:00,27.19,27.22,27.12,27.2,58400.0,14.6666,14.6828,14.6289,14.672,58400.0
2008-08-19 11:00:00,27.21,27.23,27.11,27.23,68400.0,14.6774,14.6882,14.6235,14.6882,68400.0
2008-08-19 11:30:00,27.23,27.26,27.08,27.09,67200.0,14.6882,14.7044,14.6073,14.6127,67200.0
2008-08-19 12:00:00,27.09,27.19,27.08,27.15,24100.0,14.6127,14.6666,14.6073,14.645,24100.0
2008-08-19 12:30:00,27.15,27.22,27.14,27.17,14200.0,14.645,14.6828,14.6396,14.6558,14200.0
2008-08-19 13:00:00,27.18,27.18,27.14,27.18,10400.0,14.6612,14.6612,14.6396,14.6612,10400.0
2008-08-19 13:30:00,27.18,27.23,27.15,27.18,20500.0,14.6612,14.6882,14.645,14.6612,20500.0
2008-08-19 14:00:00,27.17,27.19,27.1,27.15,9100.0,14.6558,14.6666,14.6181,14.645,9100.0
2008-08-19 14:30:00,27.15,27.17,27.08,27.11,37600.0,14.645,14.6558,14.6073,14.6235,37600.0
2008-08-19 15:00:00,27.11,27.23,27.1,27.21,33100.0,14.6235,14.6882,14.6181,14.6774,33100.0
2008-08-19 15:30:00,27.18,27.24,27.14,27.21,48900.0,14.6612,14.6936,14.6396,14.6774,48900.0
2008-08-20 09:30:00,27.22,27.23,27.09,27.12,61000.0,14.6828,14.6882,14.6127,14.6289,61000.0
2008-08-20 10:00:00,27.1,27.19,27.06,27.09,28200.0,14.6181,14.6666,14.5965,14.6127,28200.0
2008-08-20 10:30:00,27.08,27.32,27.08,27.3,84900.0,14.6073,14.7367,14.6073,14.7259,84900.0
2008-08-20 11:00:00,27.3,27.3,27.16,27.17,33700.0,14.7259,14.7259,14.6504,14.6558,33700.0
2008-08-20 11:30:00,27.17,27.17,27.08,27.12,20500.0,14.6558,14.6558,14.6073,14.6289,20500.0
2008-08-20 12:00:00,27.12,27.29,27.07,27.12,116500.0,14.6289,14.7206,14.6019,14.6289,116500.0
2008-08-20 12:30:00,27.12,27.12,27.03,27.06,12000.0,14.6289,14.6289,14.5803,14.5965,12000.0
2008-08-20 13:00:00,27.06,27.14,27.06,27.1,21000.0,14.5965,14.6396,14.5965,14.6181,21000.0
2008-08-20 13:30:00,27.11,27.13,27.07,27.09,14700.0,14.6235,14.6342,14.6019,14.6127,14700.0
2008-08-20 14:00:00,27.08,27.1,27.05,27.06,15500.0,14.6073,14.6181,14.5911,14.5965,15500.0
2008-08-20 14:30:00,27.07,27.11,27.05,27.09,18100.0,14.6019,14.6235,14.5911,14.6127,18100.0
2008-08-20 15:00:00,27.08,27.21,27.08,27.18,82600.0,14.6073,14.6774,14.6073,14.6612,82600.0
2008-08-20 15:30:00,27.18,27.29,27.17,27.28,133600.0,14.6612,14.7206,14.6558,14.7152,133600.0
2008-08-21 09:30:00,27.2,27.31,27.15,27.27,95800.0,14.672,14.7313,14.645,14.7098,95800.0
2008-08-21 10:00:00,27.29,27.42,27.26,27.35,38200.0,14.7206,14.7907,14.7044,14.7529,38200.0
2008-08-21 10:30:00,27.35,27.35,27.28,27.31,70500.0,14.7529,14.7529,14.7152,14.7313,70500.0
2008-08-21 11:00:00,27.32,27.34,27.24,27.26,75300.0,14.7367,14.7475,14.6936,14.7044,75300.0
2008-08-21 11:30:00,27.27,27.3,27.23,27.28,31000.0,14.7098,14.7259,14.6882,14.7152,31000.0
2008-08-21 12:00:00,27.29,27.32,27.25,27.26,35300.0,14.7206,14.7367,14.699,14.7044,35300.0
2008-08-21 12:30:00,27.27,27.3,27.24,27.27,152100.0,14.7098,14.7259,14.6936,14.7098,152100.0
2008-08-21 13:00:00,27.25,27.3,27.25,27.27,21600.0,14.699,14.7259,14.699,14.7098,21600.0
2008-08-21 13:30:00,27.27,27.31,27.25,27.29,36000.0,14.7098,14.7313,14.699,14.7206,36000.0
2008-08-21 14:00:00,27.3,27.33,27.27,27.3,25100.0,14.7259,14.7421,14.7098,14.7259,25100.0
2008-08-21 14:30:00,27.31,27.37,27.3,27.32,36500.0,14.7313,14.7637,14.7259,14.7367,36500.0
2008-08-21 15:00:00,27.32,27.38,27.29,27.36,48400.0,14.7367,14.7691,14.7206,14.7583,48400.0
2008-08-21 15:30:00,27.36,27.44,27.35,27.4,128700.0,14.7583,14.8015,14.7529,14.7799,128700.0
2008-08-22 09:30:00,27.53,27.63,27.45,27.58,48300.0,14.85,14.904,14.8069,14.877,48300.0
2008-08-22 10:00:00,27.59,27.62,27.52,27.54,23300.0,14.8824,14.8986,14.8446,14.8554,23300.0
2008-08-22 10:30:00,27.53,27.65,27.47,27.49,31000.0,14.85,14.9147,14.8176,14.8284,31000.0
2008-08-22 11:00:00,27.49,27.55,27.47,27.52,36400.0,14.8284,14.8608,14.8176,14.8446,36400.0
2008-08-22 11:30:00,27.53,27.56,27.49,27.56,51600.0,14.85,14.8662,14.8284,14.8662,51600.0
2008-08-22 12:00:00,27.57,27.58,27.51,27.51,18500.0,14.8716,14.877,14.8392,14.8392,18500.0
2008-08-22 12:30:00,27.52,27.53,27.49,27.5,5300.0,14.8446,14.85,14.8284,14.8338,5300.0
2008-08-22 13:00:00,27.5,27.58,27.5,27.58,14700.0,14.8338,14.877,14.8338,14.877,14700.0
2008-08-22 13:30:00,27.58,27.59,27.54,27.55,10300.0,14.877,14.8824,14.8554,14.8608,10300.0
2008-08-22 14:00:00,27.55,27.56,27.51,27.54,7600.0,14.8608,14.8662,14.8392,14.8554,7600.0
2008-08-22 14:30:00,27.52,27.53,27.39,27.44,69500.0,14.8446,14.85,14.7745,14.8015,69500.0
2008-08-22 15:00:00,27.45,27.47,27.41,27.41,254900.0,14.8069,14.8176,14.7853,14.7853,254900.0
2008-08-22 15:30:00,27.41,27.49,27.37,27.48,302600.0,14.7853,14.8284,14.7637,14.823,302600.0
2008-08-25 09:30:00,27.54,27.54,27.34,27.38,28300.0,14.8554,14.8554,14.7475,14.7691,28300.0
2008-08-25 10:00:00,27.38,27.48,27.34,27.43,15300.0,14.7691,14.823,14.7475,14.7961,15300.0
2008-08-25 10:30:00,27.42,27.48,27.28,27.32,13300.0,14.7907,14.823,14.7152,14.7367,13300.0
2008-08-25 11:00:00,27.31,27.36,27.28,27.33,16400.0,14.7313,14.7583,14.7152,14.7421,16400.0
2008-08-25 11:30:00,27.3,27.32,27.22,27.23,18300.0,14.7259,14.7367,14.6828,14.6882,18300.0
2008-08-25 12:00:00,27.22,27.25,27.22,27.22,10600.0,14.6828,14.699,14.6828,14.6828,10600.0
2008-08-25 12:30:00,27.23,27.25,27.18,27.2,18500.0,14.6882,14.699,14.6612,14.672,18500.0
2008-08-25 13:00:00,27.19,27.2,27.16,27.17,13100.0,14.6666,14.672,14.6504,14.6558,13100.0
2008-08-25 13:30:00,27.19,27.2,27.17,27.17,17800.0,14.6666,14.672,14.6558,14.6558,17800.0
2008-08-25 14:00:00,27.18,27.2,27.12,27.18,43800.0,14.6612,14.672,14.6289,14.6612,43800.0
2008-08-25 14:30:00,27.18,27.21,27.12,27.14,11400.0,14.6612,14.6774,14.6289,14.6396,11400.0
2008-08-25 15:00:00,27.16,27.16,27.08,27.1,38600.0,14.6504,14.6504,14.6073,14.6181,38600.0
2008-08-25 15:30:00,27.09,27.15,27.07,27.1,45000.0,14.6127,14.645,14.6019,14.6181,45000.0
2008-08-26 09:30:00,26.96,26.99,26.82,26.86,95700.0,14.5425,14.5587,14.467,14.4886,95700.0
2008-08-26 10:00:00,26.91,27.05,26.85,27.02,43800.0,14.5156,14.5911,14.4832,14.5749,43800.0
2008-08-26 10:30:00,27.05,27.12,27.03,27.04,18900.0,14.5911,14.6289,14.5803,14.5857,18900.0
2008-08-26 11:00:00,27.06,27.09,26.94,27.01,92700.0,14.5965,14.6127,14.5318,14.5695,92700.0
2008-08-26 11:30:00,27.02,27.03,26.94,26.98,48600.0,14.5749,14.5803,14.5318,14.5533,48600.0
2008-08-26 12:00:00,26.98,27.0,26.94,26.97,472300.0,14.5533,14.5641,14.5318,14.5479,472300.0
2008-08-26 12:30:00,26.97,26.98,26.94,26.98,8000.0,14.5479,14.5533,14.5318,14.5533,8000.0
2008-08-26 13:00:00,26.96,26.98,26.92,26.94,13100.0,14.5425,14.5533,14.521,14.5318,13100.0
2008-08-26 13:30:00,26.94,26.96,26.91,26.94,33000.0,14.5318,14.5425,14.5156,14.5318,33000.0
2008-08-26 14:00:00,26.94,26.97,26.9,26.92,28200.0,14.5318,14.5479,14.5102,14.521,28200.0
2008-08-26 14:30:00,26.91,26.96,26.91,26.92,26100.0,14.5156,14.5425,14.5156,14.521,26100.0
2008-08-26 15:00:00,26.94,27.0,26.91,26.96,56300.0,14.5318,14.5641,14.5156,14.5425,56300.0
2008-08-26 15:30:00,26.96,27.02,26.94,26.97,70400.0,14.5425,14.5749,14.5318,14.5479,70400.0
2008-08-27 09:30:00,26.75,26.81,26.66,26.69,68600.0,14.4293,14.4616,14.3807,14.3969,68600.0
2008-08-27 10:00:00,26.69,26.76,26.68,26.71,54100.0,14.3969,14.4347,14.3915,14.4077,54100.0
2008-08-27 10:30:00,26.7,26.78,26.63,26.7,35000.0,14.4023,14.4455,14.3645,14.4023,35000.0
2008-08-27 11:00:00,26.69,26.82,26.68,26.73,89700.0,14.3969,14.467,14.3915,14.4185,89700.0
2008-08-27 11:30:00,26.71,26.81,26.69,26.78,70000.0,14.4077,14.4616,14.3969,14.4455,70000.0
2008-08-27 12:00:00,26.8,26.82,26.79,26.8,12100.0,14.4562,14.467,14.4508,14.4562,12100.0
2008-08-27 12:30:00,26.8,26.84,26.78,26.83,27900.0,14.4562,14.4778,14.4455,14.4724,27900.0
2008-08-27 13:00:00,26.83,26.88,26.8,26.87,58300.0,14.4724,14.4994,14.4562,14.494,58300.0
2008-08-27 13:30:00,26.86,26.89,26.86,26.86,26300.0,14.4886,14.5048,14.4886,14.4886,26300.0
2008-08-27 14:00:00,26.87,26.89,26.85,26.87,14900.0,14.494,14.5048,14.4832,14.494,14900.0
2008-08-27 14:30:00,26.87,26.93,26.83,26.84,62300.0,14.494,14.5264,14.4724,14.4778,62300.0
2008-08-27 15:00:00,26.85,26.88,26.78,26.79,39100.0,14.4832,14.4994,14.4455,14.4508,39100.0
2008-08-27 15:30:00,26.79,26.9,26.78,26.89,40200.0,14.4508,14.5102,14.4455,14.5048,40200.0
2008-08-28 09:30:00,26.9,26.92,26.84,26.87,27800.0,14.5102,14.521,14.4778,14.494,27800.0
2008-08-28 10:00:00,26.88,26.97,26.83,26.89,26500.0,14.4994,14.5479,14.4724,14.5048,26500.0
2008-08-28 10:30:00,26.94,27.05,26.88,26.96,33900.0,14.5318,14.5911,14.4994,14.5425,33900.0
2008-08-28 11:00:00,26.96,27.05,26.91,26.98,33100.0,14.5425,14.5911,14.5156,14.5533,33100.0
2008-08-28 11:30:00,27.0,27.07,26.97,27.01,42300.0,14.5641,14.6019,14.5479,14.5695,42300.0
2008-08-28 12:00:00,27.01,27.05,27.0,27.05,10800.0,14.5695,14.5911,14.5641,14.5911,10800.0
2008-08-28 12:30:00,27.05,27.07,27.01,27.04,23900.0,14.5911,14.6019,14.5695,14.5857,23900.0
2008-08-28 13:00:00,27.02,27.02,26.97,27.0,13500.0,14.5749,14.5749,14.5479,14.5641,13500.0
2008-08-28 13:30:00,27.0,27.05,27.0,27.02,8600.0,14.5641,14.5911,14.5641,14.5749,8600.0
2008-08-28 14:00:00,27.02,27.06,27.01,27.03,17600.0,14.5749,14.5965,14.5695,14.5803,17600.0
2008-08-28 14:30:00,27.04,27.08,27.03,27.07,29400.0,14.5857,14.6073,14.5803,14.6019,29400.0
2008-08-28 15:00:00,27.07,27.13,27.04,27.1,98200.0,14.6019,14.6342,14.5857,14.6181,98200.0
2008-08-28 15:30:00,27.1,27.14,27.06,27.11,96700.0,14.6181,14.6396,14.5965,14.6235,96700.0
2008-08-29 09:30:00,26.83,27.02,26.76,26.95,67000.0,14.4724,14.5749,14.4347,14.5372,67000.0
2008-08-29 10:00:00,26.95,27.03,26.9,27.01,20900.0,14.5372,14.5803,14.5102,14.5695,20900.0
2008-08-29 10:30:00,27.02,27.02,26.86,26.87,23700.0,14.5749,14.5749,14.4886,14.494,23700.0
2008-08-29 11:00:00,26.88,26.96,26.78,26.9,62000.0,14.4994,14.5425,14.4455,14.5102,62000.0
2008-08-29 11:30:00,26.93,26.97,26.81,26.86,42900.0,14.5264,14.5479,14.4616,14.4886,42900.0
2008-08-29 12:00:00,26.85,26.88,26.77,26.81,29200.0,14.4832,14.4994,14.4401,14.4616,29200.0
2008-08-29 12:30:00,26.82,26.87,26.81,26.82,17900.0,14.467,14.494,14.4616,14.467,17900.0
2008-08-29 13:00:00,26.85,26.87,26.81,26.84,13000.0,14.4832,14.494,14.4616,14.4778,13000.0
2008-08-29 13:30:00,26.85,26.87,26.81,26.84,14900.0,14.4832,14.494,14.4616,14.4778,14900.0
2008-08-29 14:00:00,26.83,26.88,26.82,26.85,17900.0,14.4724,14.4994,14.467,14.4832,17900.0
2008-08-29 14:30:00,26.86,26.88,26.84,26.86,22900.0,14.4886,14.4994,14.4778,14.4886,22900.0
2008-08-29 15:00:00,26.85,26.87,26.81,26.83,75000.0,14.4832,14.494,14.4616,14.4724,75000.0
2008-08-29 15:30:00,26.84,26.86,26.81,26.83,58400.0,14.4778,14.4886,14.4616,14.4724,58400.0
2008-09-02 09:30:00,27.44,27.49,27.38,27.42,122200.0,14.8015,14.8284,14.7691,14.7907,122200.0
2008-09-02 10:00:00,27.43,27.53,27.38,27.46,85400.0,14.7961,14.85,14.7691,14.8123,85400.0
2008-09-02 10:30:00,27.46,27.55,27.39,27.43,55600.0,14.8123,14.8608,14.7745,14.7961,55600.0
2008-09-02 11:00:00,27.43,27.56,27.4,27.54,43800.0,14.7961,14.8662,14.7799,14.8554,43800.0
2008-09-02 11:30:00,27.53,27.53,27.45,27.49,47400.0,14.85,14.85,14.8069,14.8284,47400.0
2008-09-02 12:00:00,27.49,27.51,27.39,27.4,36200.0,14.8284,14.8392,14.7745,14.7799,36200.0
2008-09-02 12:30:00,27.42,27.42,27.38,27.42,15500.0,14.7907,14.7907,14.7691,14.7907,15500.0
2008-09-02 13:00:00,27.4,27.45,27.38,27.43,10300.0,14.7799,14.8069,14.7691,14.7961,10300.0
2008-09-02 13:30:00,27.44,27.47,27.38,27.39,15500.0,14.8015,14.8176,14.7691,14.7745,15500.0
2008-09-02 14:00:00,27.39,27.4,27.31,27.31,19400.0,14.7745,14.7799,14.7313,14.7313,19400.0
2008-09-02 14:30:00,27.33,27.33,27.26,27.3,15200.0,14.7421,14.7421,14.7044,14.7259,15200.0
2008-09-02 15:00:00,27.29,27.34,27.27,27.32,29100.0,14.7206,14.7475,14.7098,14.7367,29100.0
2008-09-02 15:30:00,27.31,27.33,27.27,27.27,43000.0,14.7313,14.7421,14.7098,14.7098,43000.0
2008-09-03 09:30:00,26.59,26.68,26.51,26.61,150100.0,14.343,14.3915,14.2998,14.3538,150100.0
2008-09-03 10:00:00,26.62,26.67,26.5,26.6,130400.0,14.3591,14.3861,14.2944,14.3484,130400.0
2008-09-03 10:30:00,26.6,26.62,26.49,26.54,95400.0,14.3484,14.3591,14.289,14.316,95400.0
2008-09-03 11:00:00,26.54,26.57,26.42,26.47,113500.0,14.316,14.3322,14.2513,14.2782,113500.0
2008-09-03 11:30:00,26.46,26.5,26.42,26.44,71400.0,14.2728,14.2944,14.2513,14.2621,71400.0
2008-09-03 12:00:00,26.45,26.5,26.42,26.47,47200.0,14.2674,14.2944,14.2513,14.2782,47200.0
2008-09-03 12:30:00,26.46,26.48,26.43,26.46,38700.0,14.2728,14.2836,14.2567,14.2728,38700.0
2008-09-03 13:00:00,26.46,26.47,26.41,26.44,48600.0,14.2728,14.2782,14.2459,14.2621,48600.0
2008-09-03 13:30:00,26.45,26.46,26.42,26.46,53800.0,14.2674,14.2728,14.2513,14.2728,53800.0
2008-09-03 14:00:00,26.45,26.47,26.4,26.45,65800.0,14.2674,14.2782,14.2405,14.2674,65800.0
2008-09-03 14:30:00,26.44,26.48,26.43,26.45,52800.0,14.2621,14.2836,14.2567,14.2674,52800.0
2008-09-03 15:00:00,26.45,26.57,26.44,26.53,167400.0,14.2674,14.3322,14.2621,14.3106,167400.0
2008-09-03 15:30:00,26.53,26.6,26.52,26.56,188300.0,14.3106,14.3484,14.3052,14.3268,188300.0
2008-09-04 09:30:00,28.08,28.08,27.94,27.95,247900.0,15.1467,15.1467,15.0712,15.0766,247900.0
2008-09-04 10:00:00,27.95,28.02,27.95,27.98,201600.0,15.0766,15.1143,15.0766,15.0928,201600.0
2008-09-04 10:30:00,27.99,28.01,27.87,27.98,309000.0,15.0981,15.1089,15.0334,15.0928,309000.0
2008-09-04 11:00:00,27.98,28.14,27.93,28.0,215900.0,15.0928,15.1791,15.0658,15.1035,215900.0
2008-09-04 11:30:00,27.99,28.01,27.92,27.93,386000.0,15.0981,15.1089,15.0604,15.0658,386000.0
2008-09-04 12:00:00,27.93,28.0,27.92,28.0,47900.0,15.0658,15.1035,15.0604,15.1035,47900.0
2008-09-04 12:30:00,28.0,28.0,27.9,27.9,88500.0,15.1035,15.1035,15.0496,15.0496,88500.0
2008-09-04 13:00:00,27.91,27.99,27.89,27.95,188300.0,15.055,15.0981,15.0442,15.0766,188300.0
2008-09-04 13:30:00,27.96,28.01,27.94,27.95,160600.0,15.082,15.1089,15.0712,15.0766,160600.0
2008-09-04 14:00:00,27.95,27.98,27.81,27.88,220900.0,15.0766,15.0928,15.001,15.0388,220900.0
2008-09-04 14:30:00,27.88,27.92,27.83,27.85,217300.0,15.0388,15.0604,15.0118,15.0226,217300.0
2008-09-04 15:00:00,27.84,27.92,27.83,27.86,295800.0,15.0172,15.0604,15.0118,15.028,295800.0
2008-09-04 15:30:00,27.84,27.92,27.83,27.89,504900.0,15.0172,15.0604,15.0118,15.0442,504900.0
2008-09-05 09:30:00,28.31,28.38,28.24,28.25,275300.0,15.2708,15.3085,15.233,15.2384,275300.0
2008-09-05 10:00:00,28.26,28.28,28.05,28.09,174400.0,15.2438,15.2546,15.1305,15.1521,174400.0
2008-09-05 10:30:00,28.09,28.18,28.08,28.08,203000.0,15.1521,15.2006,15.1467,15.1467,203000.0
2008-09-05 11:00:00,28.1,28.2,28.1,28.17,234200.0,15.1575,15.2114,15.1575,15.1952,234200.0
2008-09-05 11:30:00,28.16,28.21,28.09,28.18,60500.0,15.1898,15.2168,15.1521,15.2006,60500.0
2008-09-05 12:00:00,28.19,28.2,28.12,28.18,41200.0,15.206,15.2114,15.1683,15.2006,41200.0
2008-09-05 12:30:00,28.19,28.25,28.15,28.25,92200.0,15.206,15.2384,15.1845,15.2384,92200.0
2008-09-05 13:00:00,28.25,28.3,28.22,28.25,82300.0,15.2384,15.2654,15.2222,15.2384,82300.0
2008-09-05 13:30:00,28.26,28.3,28.24,28.29,88900.0,15.2438,15.2654,15.233,15.26,88900.0
2008-09-05 14:00:00,28.3,28.35,28.27,28.33,67400.0,15.2654,15.2923,15.2492,15.2815,67400.0
2008-09-05 14:30:00,28.33,28.41,28.32,28.4,124900.0,15.2815,15.3247,15.2762,15.3193,124900.0
2008-09-05 15:00:00,28.4,28.43,28.35,28.42,113300.0,15.3193,15.3355,15.2923,15.3301,113300.0
2008-09-05 15:30:00,28.42,28.6,28.42,28.55,318100.0,15.3301,15.4272,15.3301,15.4002,318100.0
2008-09-08 09:30:00,28.09,28.2,27.89,27.89,393400.0,15.1521,15.2114,15.0442,15.0442,393400.0
2008-09-08 10:00:00,27.9,28.11,27.86,28.04,180900.0,15.0496,15.1629,15.028,15.1251,180900.0
2008-09-08 10:30:00,28.05,28.09,27.71,27.75,290100.0,15.1305,15.1521,14.9471,14.9687,290100.0
2008-09-08 11:00:00,27.75,27.85,27.64,27.82,299100.0,14.9687,15.0226,14.9093,15.0064,299100.0
2008-09-08 11:30:00,27.84,27.93,27.75,27.77,161100.0,15.0172,15.0658,14.9687,14.9795,161100.0
2008-09-08 12:00:00,27.77,27.8,27.71,27.79,79800.0,14.9795,14.9957,14.9471,14.9903,79800.0
2008-09-08 12:30:00,27.8,27.85,27.76,27.8,60500.0,14.9957,15.0226,14.9741,14.9957,60500.0
2008-09-08 13:00:00,27.79,27.91,27.71,27.75,92300.0,14.9903,15.055,14.9471,14.9687,92300.0
2008-09-08 13:30:00,27.74,27.76,27.65,27.7,97600.0,14.9633,14.9741,14.9147,14.9417,97600.0
2008-09-08 14:00:00,27.7,27.82,27.7,27.81,83200.0,14.9417,15.0064,14.9417,15.001,83200.0
2008-09-08 14:30:00,27.82,27.86,27.77,27.81,97900.0,15.0064,15.028,14.9795,15.001,97900.0
2008-09-08 15:00:00,27.8,27.9,27.78,27.86,99100.0,14.9957,15.0496,14.9849,15.028,99100.0
2008-09-08 15:30:00,27.87,27.9,27.81,27.87,93100.0,15.0334,15.0496,15.001,15.0334,93100.0
2008-09-09 09:30:00,28.26,28.54,28.21,28.52,108100.0,15.2438,15.3948,15.2168,15.384,108100.0
2008-09-09 10:00:00,28.52,28.63,28.45,28.45,161000.0,15.384,15.4434,15.3463,15.3463,161000.0
2008-09-09 10:30:00,28.45,28.62,28.45,28.59,111800.0,15.3463,15.438,15.3463,15.4218,111800.0
2008-09-09 11:00:00,28.56,28.74,28.54,28.71,79700.0,15.4056,15.5027,15.3948,15.4865,79700.0
2008-09-09 11:30:00,28.72,28.72,28.61,28.61,72300.0,15.4919,15.4919,15.4326,15.4326,72300.0
2008-09-09 12:00:00,28.61,28.67,28.55,28.65,60200.0,15.4326,15.4649,15.4002,15.4542,60200.0
2008-09-09 12:30:00,28.64,28.73,28.63,28.66,46300.0,15.4488,15.4973,15.4434,15.4596,46300.0
2008-09-09 13:00:00,28.66,28.71,28.61,28.65,64200.0,15.4596,15.4865,15.4326,15.4542,64200.0
2008-09-09 13:30:00,28.65,28.65,28.56,28.58,69300.0,15.4542,15.4542,15.4056,15.4164,69300.0
2008-09-09 14:00:00,28.58,28.59,28.52,28.57,77600.0,15.4164,15.4218,15.384,15.411,77600.0
2008-09-09 14:30:00,28.57,28.58,28.43,28.46,108900.0,15.411,15.4164,15.3355,15.3517,108900.0
2008-09-09 15:00:00,28.46,28.5,28.4,28.48,88100.0,15.3517,15.3732,15.3193,15.3625,88100.0
2008-09-09 15:30:00,28.47,28.51,28.31,28.32,126300.0,15.3571,15.3786,15.2708,15.2762,126300.0
2008-09-10 09:30:00,28.56,28.57,28.39,28.4,179900.0,15.4056,15.411,15.3139,15.3193,179900.0
2008-09-10 10:00:00,28.4,28.44,28.28,28.37,125600.0,15.3193,15.3409,15.2546,15.3031,125600.0
2008-09-10 10:30:00,28.36,28.45,28.33,28.34,70200.0,15.2977,15.3463,15.2815,15.2869,70200.0
2008-09-10 11:00:00,28.34,28.36,28.23,28.24,68700.0,15.2869,15.2977,15.2276,15.233,68700.0
2008-09-10 11:30:00,28.23,28.37,28.22,28.25,65000.0,15.2276,15.3031,15.2222,15.2384,65000.0
2008-09-10 12:00:00,28.24,28.35,28.23,28.27,37300.0,15.233,15.2923,15.2276,15.2492,37300.0
2008-09-10 12:30:00,28.28,28.32,28.26,28.3,27400.0,15.2546,15.2762,15.2438,15.2654,27400.0
2008-09-10 13:00:00,28.28,28.31,28.24,28.28,39600.0,15.2546,15.2708,15.233,15.2546,39600.0
2008-09-10 13:30:00,28.27,28.34,28.27,28.28,58600.0,15.2492,15.2869,15.2492,15.2546,58600.0
2008-09-10 14:00:00,28.28,28.36,28.25,28.35,80500.0,15.2546,15.2977,15.2384,15.2923,80500.0
2008-09-10 14:30:00,28.34,28.35,28.27,28.27,93500.0,15.2869,15.2923,15.2492,15.2492,93500.0
2008-09-10 15:00:00,28.27,28.34,28.26,28.28,131500.0,15.2492,15.2869,15.2438,15.2546,131500.0
2008-09-10 15:30:00,28.28,28.29,28.18,28.19,134300.0,15.2546,15.26,15.2006,15.206,134300.0
2008-09-11 09:30:00,27.75,27.9,27.72,27.82,72700.0,14.9687,15.0496,14.9525,15.0064,72700.0
2008-09-11 10:00:00,27.85,27.92,27.82,27.84,27800.0,15.0226,15.0604,15.0064,15.0172,27800.0
2008-09-11 10:30:00,27.87,28.11,27.83,28.02,51400.0,15.0334,15.1629,15.0118,15.1143,51400.0
2008-09-11 11:00:00,28.03,28.13,27.91,27.97,29200.0,15.1197,15.1737,15.055,15.0874,29200.0
2008-09-11 11:30:00,27.95,28.01,27.9,28.0,32400.0,15.0766,15.1089,15.0496,15.1035,32400.0
2008-09-11 12:00:00,28.01,28.06,27.98,27.99,35100.0,15.1089,15.1359,15.0928,15.0981,35100.0
2008-09-11 12:30:00,27.98,28.08,27.95,28.03,39100.0,15.0928,15.1467,15.0766,15.1197,39100.0
2008-09-11 13:00:00,28.02,28.04,27.96,28.01,53400.0,15.1143,15.1251,15.082,15.1089,53400.0
2008-09-11 13:30:00,28.01,28.08,27.99,28.06,18000.0,15.1089,15.1467,15.0981,15.1359,18000.0
2008-09-11 14:00:00,28.06,28.17,28.04,28.14,45400.0,15.1359,15.1952,15.1251,15.1791,45400.0
2008-09-11 14:30:00,28.15,28.22,28.1,28.1,37000.0,15.1845,15.2222,15.1575,15.1575,37000.0
2008-09-11 15:00:00,28.11,28.2,28.08,28.08,41700.0,15.1629,15.2114,15.1467,15.1467,41700.0
2008-09-11 15:30:00,28.08,28.29,28.07,28.27,81300.0,15.1467,15.26,15.1413,15.2492,81300.0
2008-09-12 09:30:00,28.07,28.17,27.99,28.09,47200.0,15.1413,15.1952,15.0981,15.1521,47200.0
2008-09-12 10:00:00,28.09,28.41,28.02,28.37,34500.0,15.1521,15.3247,15.1143,15.3031,34500.0
2008-09-12 10:30:00,28.35,28.55,28.35,28.55,90400.0,15.2923,15.4002,15.2923,15.4002,90400.0
2008-09-12 11:00:00,28.57,28.77,28.53,28.75,81100.0,15.411,15.5189,15.3894,15.5081,81100.0
2008-09-12 11:30:00,28.76,28.77,28.65,28.73,79200.0,15.5135,15.5189,15.4542,15.4973,79200.0
2008-09-12 12:00:00,28.75,28.77,28.67,28.75,33100.0,15.5081,15.5189,15.4649,15.5081,33100.0
2008-09-12 12:30:00,28.72,28.76,28.68,28.69,48000.0,15.4919,15.5135,15.4703,15.4757,48000.0
2008-09-12 13:00:00,28.7,28.75,28.66,28.75,50500.0,15.4811,15.5081,15.4596,15.5081,50500.0
2008-09-12 13:30:00,28.74,28.81,28.69,28.81,63400.0,15.5027,15.5405,15.4757,15.5405,63400.0
2008-09-12 14:00:00,28.82,28.82,28.71,28.72,57500.0,15.5459,15.5459,15.4865,15.4919,57500.0
2008-09-12 14:30:00,28.74,28.84,28.73,28.81,28200.0,15.5027,15.5566,15.4973,15.5405,28200.0
2008-09-12 15:00:00,28.82,28.84,28.77,28.8,34400.0,15.5459,15.5566,15.5189,15.5351,34400.0
2008-09-12 15:30:00,28.8,28.85,28.77,28.85,99500.0,15.5351,15.562,15.5189,15.562,99500.0
2008-09-15 09:30:00,28.54,28.72,28.48,28.54,138400.0,15.3948,15.4919,15.3625,15.3948,138400.0
2008-09-15 10:00:00,28.53,28.63,28.43,28.52,127800.0,15.3894,15.4434,15.3355,15.384,127800.0
2008-09-15 10:30:00,28.51,28.69,28.44,28.66,69200.0,15.3786,15.4757,15.3409,15.4596,69200.0
2008-09-15 11:00:00,28.67,28.93,28.66,28.69,110500.0,15.4649,15.6052,15.4596,15.4757,110500.0
2008-09-15 11:30:00,28.68,28.69,28.53,28.56,85400.0,15.4703,15.4757,15.3894,15.4056,85400.0
2008-09-15 12:00:00,28.55,28.68,28.53,28.59,83700.0,15.4002,15.4703,15.3894,15.4218,83700.0
2008-09-15 12:30:00,28.61,28.7,28.56,28.64,57600.0,15.4326,15.4811,15.4056,15.4488,57600.0
2008-09-15 13:00:00,28.64,28.68,28.56,28.58,54200.0,15.4488,15.4703,15.4056,15.4164,54200.0
2008-09-15 13:30:00,28.59,28.63,28.47,28.52,45600.0,15.4218,15.4434,15.3571,15.384,45600.0
2008-09-15 14:00:00,28.51,28.65,28.5,28.57,26200.0,15.3786,15.4542,15.3732,15.411,26200.0
2008-09-15 14:30:00,28.57,28.62,28.52,28.52,31700.0,15.411,15.438,15.384,15.384,31700.0
2008-09-15 15:00:00,28.52,28.55,28.46,28.55,62000.0,15.384,15.4002,15.3517,15.4002,62000.0
2008-09-15 15:30:00,28.54,28.79,28.54,28.74,422500.0,15.3948,15.5297,15.3948,15.5027,422500.0
2008-09-16 09:30:00,28.39,28.58,28.3,28.33,309100.0,15.3139,15.4164,15.2654,15.2815,309100.0
2008-09-16 10:00:00,28.33,28.64,28.32,28.54,227100.0,15.2815,15.4488,15.2762,15.3948,227100.0
2008-09-16 10:30:00,28.54,28.83,28.44,28.7,533700.0,15.3948,15.5513,15.3409,15.4811,533700.0
2008-09-16 11:00:00,28.69,28.88,28.68,28.72,651900.0,15.4757,15.5782,15.4703,15.4919,651900.0
2008-09-16 11:30:00,28.72,28.8,28.65,28.75,341500.0,15.4919,15.5351,15.4542,15.5081,341500.0
2008-09-16 12:00:00,28.78,28.83,28.67,28.8,880700.0,15.5243,15.5513,15.4649,15.5351,880700.0
2008-09-16 12:30:00,28.8,28.83,28.74,28.82,179900.0,15.5351,15.5513,15.5027,15.5459,179900.0
2008-09-16 13:00:00,28.82,28.88,28.8,28.83,173300.0,15.5459,15.5782,15.5351,15.5513,173300.0
2008-09-16 13:30:00,28.83,28.87,28.78,28.78,251000.0,15.5513,15.5728,15.5243,15.5243,251000.0
2008-09-16 14:00:00,28.78,28.8,28.45,28.53,182100.0,15.5243,15.5351,15.3463,15.3894,182100.0
2008-09-16 14:30:00,28.53,28.89,28.49,28.82,207900.0,15.3894,15.5836,15.3679,15.5459,207900.0
2008-09-16 15:00:00,28.81,28.93,28.76,28.82,153400.0,15.5405,15.6052,15.5135,15.5459,153400.0
2008-09-16 15:30:00,28.83,28.87,28.75,28.82,165200.0,15.5513,15.5728,15.5081,15.5459,165200.0
2008-09-17 09:30:00,28.37,28.6,28.3,28.31,308300.0,15.3031,15.4272,15.2654,15.2708,308300.0
2008-09-17 10:00:00,28.31,28.34,28.13,28.14,353000.0,15.2708,15.2869,15.1737,15.1791,353000.0
2008-09-17 10:30:00,28.15,28.23,28.0,28.02,311100.0,15.1845,15.2276,15.1035,15.1143,311100.0
2008-09-17 11:00:00,28.03,28.04,27.82,27.86,340300.0,15.1197,15.1251,15.0064,15.028,340300.0
2008-09-17 11:30:00,27.87,27.99,27.82,27.92,183900.0,15.0334,15.0981,15.0064,15.0604,183900.0
2008-09-17 12:00:00,27.93,27.93,27.69,27.76,87800.0,15.0658,15.0658,14.9363,14.9741,87800.0
2008-09-17 12:30:00,27.76,27.91,27.74,27.89,46500.0,14.9741,15.055,14.9633,15.0442,46500.0
2008-09-17 13:00:00,27.89,27.95,27.79,27.79,67700.0,15.0442,15.0766,14.9903,14.9903,67700.0
2008-09-17 13:30:00,27.78,27.84,27.71,27.81,55900.0,14.9849,15.0172,14.9471,15.001,55900.0
2008-09-17 14:00:00,27.82,27.99,27.77,27.99,72900.0,15.0064,15.0981,14.9795,15.0981,72900.0
2008-09-17 14:30:00,27.99,28.07,27.94,28.07,55900.0,15.0981,15.1413,15.0712,15.1413,55900.0
2008-09-17 15:00:00,28.07,28.1,27.87,27.94,172500.0,15.1413,15.1575,15.0334,15.0712,172500.0
2008-09-17 15:30:00,27.93,27.96,27.72,27.74,188000.0,15.0658,15.082,14.9525,14.9633,188000.0
2008-09-18 09:30:00,27.7,27.72,27.42,27.56,549900.0,14.9417,14.9525,14.7907,14.8662,549900.0
2008-09-18 10:00:00,27.56,27.71,27.45,27.66,177900.0,14.8662,14.9471,14.8069,14.9201,177900.0
2008-09-18 10:30:00,27.66,27.76,27.58,27.66,201200.0,14.9201,14.9741,14.877,14.9201,201200.0
2008-09-18 11:00:00,27.66,27.78,27.46,27.64,367500.0,14.9201,14.9849,14.8123,14.9093,367500.0
2008-09-18 11:30:00,27.65,27.68,27.28,27.38,155100.0,14.9147,14.9309,14.7152,14.7691,155100.0
2008-09-18 12:00:00,27.37,27.42,27.19,27.29,322700.0,14.7637,14.7907,14.6666,14.7206,322700.0
2008-09-18 12:30:00,27.28,27.32,27.13,27.14,274600.0,14.7152,14.7367,14.6342,14.6396,274600.0
2008-09-18 13:00:00,27.14,27.4,27.13,27.22,224700.0,14.6396,14.7799,14.6342,14.6828,224700.0
2008-09-18 13:30:00,27.22,27.38,27.21,27.28,133600.0,14.6828,14.7691,14.6774,14.7152,133600.0
2008-09-18 14:00:00,27.3,27.32,27.13,27.15,146700.0,14.7259,14.7367,14.6342,14.645,146700.0
2008-09-18 14:30:00,27.16,27.37,27.07,27.28,167600.0,14.6504,14.7637,14.6019,14.7152,167600.0
2008-09-18 15:00:00,27.28,27.67,27.28,27.6,195700.0,14.7152,14.9255,14.7152,14.8878,195700.0
2008-09-18 15:30:00,27.6,27.68,27.51,27.63,156100.0,14.8878,14.9309,14.8392,14.904,156100.0
2008-09-19 09:30:00,27.98,28.12,27.76,27.77,199900.0,15.0928,15.1683,14.9741,14.9795,199900.0
2008-09-19 10:00:00,27.78,28.15,27.65,28.06,147900.0,14.9849,15.1845,14.9147,15.1359,147900.0
2008-09-19 10:30:00,28.05,28.09,27.87,27.88,147700.0,15.1305,15.1521,15.0334,15.0388,147700.0
2008-09-19 11:00:00,27.89,27.96,27.59,27.61,189000.0,15.0442,15.082,14.8824,14.8932,189000.0
2008-09-19 11:30:00,27.62,27.76,27.5,27.63,116300.0,14.8986,14.9741,14.8338,14.904,116300.0
2008-09-19 12:00:00,27.63,27.84,27.59,27.82,71900.0,14.904,15.0172,14.8824,15.0064,71900.0
2008-09-19 12:30:00,27.83,27.91,27.78,27.82,87300.0,15.0118,15.055,14.9849,15.0064,87300.0
2008-09-19 13:00:00,27.8,27.91,27.76,27.91,54200.0,14.9957,15.055,14.9741,15.055,54200.0
2008-09-19 13:30:00,27.89,27.91,27.77,27.79,32900.0,15.0442,15.055,14.9795,14.9903,32900.0
2008-09-19 14:00:00,27.78,27.82,27.73,27.79,105500.0,14.9849,15.0064,14.9579,14.9903,105500.0
2008-09-19 14:30:00,27.8,27.88,27.74,27.75,67400.0,14.9957,15.0388,14.9633,14.9687,67400.0
2008-09-19 15:00:00,27.77,27.78,27.64,27.72,62600.0,14.9795,14.9849,14.9093,14.9525,62600.0
2008-09-19 15:30:00,27.72,27.83,27.69,27.76,194300.0,14.9525,15.0118,14.9363,14.9741,194300.0
2008-09-22 09:30:00,27.15,27.21,26.92,26.98,187000.0,14.645,14.6774,14.521,14.5533,187000.0
2008-09-22 10:00:00,27.0,27.04,26.73,26.85,196500.0,14.5641,14.5857,14.4185,14.4832,196500.0
2008-09-22 10:30:00,26.85,26.95,26.73,26.89,102100.0,14.4832,14.5372,14.4185,14.5048,102100.0
2008-09-22 11:00:00,26.88,26.97,26.7,26.8,119300.0,14.4994,14.5479,14.4023,14.4562,119300.0
2008-09-22 11:30:00,26.77,26.78,26.69,26.73,33900.0,14.4401,14.4455,14.3969,14.4185,33900.0
2008-09-22 12:00:00,26.75,26.76,26.63,26.7,25500.0,14.4293,14.4347,14.3645,14.4023,25500.0
2008-09-22 12:30:00,26.7,26.81,26.7,26.78,23900.0,14.4023,14.4616,14.4023,14.4455,23900.0
2008-09-22 13:00:00,26.79,26.86,26.74,26.8,54500.0,14.4508,14.4886,14.4239,14.4562,54500.0
2008-09-22 13:30:00,26.79,26.81,26.69,26.72,37500.0,14.4508,14.4616,14.3969,14.4131,37500.0
2008-09-22 14:00:00,26.71,26.81,26.69,26.72,44400.0,14.4077,14.4616,14.3969,14.4131,44400.0
2008-09-22 14:30:00,26.72,26.83,26.71,26.76,45900.0,14.4131,14.4724,14.4077,14.4347,45900.0
2008-09-22 15:00:00,26.77,26.83,26.6,26.62,59800.0,14.4401,14.4724,14.3484,14.3591,59800.0
2008-09-22 15:30:00,26.6,26.68,26.54,26.58,140400.0,14.3484,14.3915,14.316,14.3376,140400.0
2008-09-23 09:30:00,27.74,27.76,27.54,27.67,208800.0,14.9633,14.9741,14.8554,14.9255,208800.0
2008-09-23 10:00:00,27.68,27.77,27.56,27.73,77500.0,14.9309,14.9795,14.8662,14.9579,77500.0
2008-09-23 10:30:00,27.72,27.76,27.49,27.57,78800.0,14.9525,14.9741,14.8284,14.8716,78800.0
2008-09-23 11:00:00,27.57,27.62,27.48,27.54,54500.0,14.8716,14.8986,14.823,14.8554,54500.0
2008-09-23 11:30:00,27.54,27.58,27.46,27.46,40700.0,14.8554,14.877,14.8123,14.8123,40700.0
2008-09-23 12:00:00,27.46,27.53,27.36,27.37,56000.0,14.8123,14.85,14.7583,14.7637,56000.0
2008-09-23 12:30:00,27.37,27.39,27.22,27.25,34200.0,14.7637,14.7745,14.6828,14.699,34200.0
2008-09-23 13:00:00,27.25,27.25,27.08,27.13,42300.0,14.699,14.699,14.6073,14.6342,42300.0
2008-09-23 13:30:00,27.13,27.17,27.05,27.13,28800.0,14.6342,14.6558,14.5911,14.6342,28800.0
2008-09-23 14:00:00,27.13,27.29,27.11,27.28,41600.0,14.6342,14.7206,14.6235,14.7152,41600.0
2008-09-23 14:30:00,27.27,27.4,27.22,27.34,52300.0,14.7098,14.7799,14.6828,14.7475,52300.0
2008-09-23 15:00:00,27.35,27.41,27.27,27.27,40600.0,14.7529,14.7853,14.7098,14.7098,40600.0
2008-09-23 15:30:00,27.27,27.3,27.06,27.09,82400.0,14.7098,14.7259,14.5965,14.6127,82400.0
2008-09-24 09:30:00,27.48,27.48,27.3,27.38,99800.0,14.823,14.823,14.7259,14.7691,99800.0
2008-09-24 10:00:00,27.36,27.54,27.33,27.48,129200.0,14.7583,14.8554,14.7421,14.823,129200.0
2008-09-24 10:30:00,27.48,27.59,27.46,27.56,86200.0,14.823,14.8824,14.8123,14.8662,86200.0
2008-09-24 11:00:00,27.56,27.65,27.44,27.63,115800.0,14.8662,14.9147,14.8015,14.904,115800.0
2008-09-24 11:30:00,27.59,27.62,27.31,27.34,54100.0,14.8824,14.8986,14.7313,14.7475,54100.0
2008-09-24 12:00:00,27.33,27.42,27.28,27.3,38700.0,14.7421,14.7907,14.7152,14.7259,38700.0
2008-09-24 12:30:00,27.3,27.35,27.29,27.32,16200.0,14.7259,14.7529,14.7206,14.7367,16200.0
2008-09-24 13:00:00,27.33,27.48,27.32,27.42,45800.0,14.7421,14.823,14.7367,14.7907,45800.0
2008-09-24 13:30:00,27.43,27.47,27.4,27.44,27800.0,14.7961,14.8176,14.7799,14.8015,27800.0
2008-09-24 14:00:00,27.41,27.52,27.39,27.41,76000.0,14.7853,14.8446,14.7745,14.7853,76000.0
2008-09-24 14:30:00,27.4,27.45,27.35,27.35,40200.0,14.7799,14.8069,14.7529,14.7529,40200.0
2008-09-24 15:00:00,27.37,27.41,27.28,27.32,57100.0,14.7637,14.7853,14.7152,14.7367,57100.0
2008-09-24 15:30:00,27.33,27.36,27.25,27.34,80300.0,14.7421,14.7583,14.699,14.7475,80300.0
2008-09-25 09:30:00,28.44,28.51,28.34,28.44,99500.0,15.3409,15.3786,15.2869,15.3409,99500.0
2008-09-25 10:00:00,28.44,28.6,28.35,28.42,88000.0,15.3409,15.4272,15.2923,15.3301,88000.0
2008-09-25 10:30:00,28.42,28.43,28.29,28.31,48700.0,15.3301,15.3355,15.26,15.2708,48700.0
2008-09-25 11:00:00,28.32,28.5,28.28,28.44,48700.0,15.2762,15.3732,15.2546,15.3409,48700.0
2008-09-25 11:30:00,28.44,28.48,28.36,28.43,53600.0,15.3409,15.3625,15.2977,15.3355,53600.0
2008-09-25 12:00:00,28.4,28.45,28.38,28.41,23800.0,15.3193,15.3463,15.3085,15.3247,23800.0
2008-09-25 12:30:00,28.4,28.44,28.37,28.41,31200.0,15.3193,15.3409,15.3031,15.3247,31200.0
2008-09-25 13:00:00,28.41,28.43,28.36,28.39,30200.0,15.3247,15.3355,15.2977,15.3139,30200.0
2008-09-25 13:30:00,28.41,28.42,28.35,28.42,32100.0,15.3247,15.3301,15.2923,15.3301,32100.0
2008-09-25 14:00:00,28.41,28.44,28.31,28.36,54000.0,15.3247,15.3409,15.2708,15.2977,54000.0
2008-09-25 14:30:00,28.36,28.43,28.29,28.41,46400.0,15.2977,15.3355,15.26,15.3247,46400.0
2008-09-25 15:00:00,28.41,28.43,28.35,28.41,94500.0,15.3247,15.3355,15.2923,15.3247,94500.0
2008-09-25 15:30:00,28.41,28.45,28.29,28.34,78600.0,15.3247,15.3463,15.26,15.2869,78600.0
2008-09-26 09:30:00,28.02,28.08,27.88,28.0,87700.0,15.1143,15.1467,15.0388,15.1035,87700.0
2008-09-26 10:00:00,28.0,28.19,27.98,28.1,51500.0,15.1035,15.206,15.0928,15.1575,51500.0
2008-09-26 10:30:00,28.09,28.17,28.01,28.08,31100.0,15.1521,15.1952,15.1089,15.1467,31100.0
2008-09-26 11:00:00,28.08,28.12,27.92,27.95,85800.0,15.1467,15.1683,15.0604,15.0766,85800.0
2008-09-26 11:30:00,27.95,27.99,27.8,27.82,29100.0,15.0766,15.0981,14.9957,15.0064,29100.0
2008-09-26 12:00:00,27.84,27.86,27.8,27.82,20700.0,15.0172,15.028,14.9957,15.0064,20700.0
2008-09-26 12:30:00,27.83,27.9,27.8,27.87,31100.0,15.0118,15.0496,14.9957,15.0334,31100.0
2008-09-26 13:00:00,27.86,27.93,27.84,27.88,16200.0,15.028,15.0658,15.0172,15.0388,16200.0
2008-09-26 13:30:00,27.87,27.9,27.78,27.8,39000.0,15.0334,15.0496,14.9849,14.9957,39000.0
2008-09-26 14:00:00,27.8,27.88,27.76,27.77,37500.0,14.9957,15.0388,14.9741,14.9795,37500.0
2008-09-26 14:30:00,27.78,27.84,27.77,27.79,29200.0,14.9849,15.0172,14.9795,14.9903,29200.0
2008-09-26 15:00:00,27.79,27.9,27.71,27.86,49900.0,14.9903,15.0496,14.9471,15.028,49900.0
2008-09-26 15:30:00,27.86,27.93,27.8,27.9,118200.0,15.028,15.0658,14.9957,15.0496,118200.0
2008-09-29 09:30:00,27.5,27.55,27.18,27.38,109200.0,14.8338,14.8608,14.6612,14.7691,109200.0
2008-09-29 10:00:00,27.33,27.62,27.33,27.55,112000.0,14.7421,14.8986,14.7421,14.8608,112000.0
2008-09-29 10:30:00,27.55,27.59,27.33,27.37,45300.0,14.8608,14.8824,14.7421,14.7637,45300.0
2008-09-29 11:00:00,27.37,27.39,26.96,26.99,73900.0,14.7637,14.7745,14.5425,14.5587,73900.0
2008-09-29 11:30:00,27.0,27.04,26.9,26.92,31000.0,14.5641,14.5857,14.5102,14.521,31000.0
2008-09-29 12:00:00,26.93,26.98,26.85,26.9,57400.0,14.5264,14.5533,14.4832,14.5102,57400.0
2008-09-29 12:30:00,26.9,26.93,26.87,26.9,13600.0,14.5102,14.5264,14.494,14.5102,13600.0
2008-09-29 13:00:00,26.9,27.06,26.84,27.04,32500.0,14.5102,14.5965,14.4778,14.5857,32500.0
2008-09-29 13:30:00,27.04,27.05,26.23,26.62,104800.0,14.5857,14.5911,14.1488,14.3591,104800.0
2008-09-29 14:00:00,26.69,26.77,26.42,26.61,71200.0,14.3969,14.4401,14.2513,14.3538,71200.0
2008-09-29 14:30:00,26.62,26.63,26.5,26.53,32500.0,14.3591,14.3645,14.2944,14.3106,32500.0
2008-09-29 15:00:00,26.52,26.58,26.15,26.18,54200.0,14.3052,14.3376,14.1056,14.1218,54200.0
2008-09-29 15:30:00,26.19,26.61,26.16,26.5,226800.0,14.1272,14.3538,14.111,14.2944,226800.0
2008-09-30 09:30:00,26.97,27.05,26.76,26.85,101800.0,14.5479,14.5911,14.4347,14.4832,101800.0
2008-09-30 10:00:00,26.87,27.14,26.83,27.01,72700.0,14.494,14.6396,14.4724,14.5695,72700.0
2008-09-30 10:30:00,27.03,27.14,26.78,26.78,48900.0,14.5803,14.6396,14.4455,14.4455,48900.0
2008-09-30 11:00:00,26.79,27.0,26.7,26.91,41900.0,14.4508,14.5641,14.4023,14.5156,41900.0
2008-09-30 11:30:00,26.89,27.03,26.86,26.97,58000.0,14.5048,14.5803,14.4886,14.5479,58000.0
2008-09-30 12:00:00,26.98,27.02,26.94,26.99,45400.0,14.5533,14.5749,14.5318,14.5587,45400.0
2008-09-30 12:30:00,27.02,27.08,26.96,27.03,22000.0,14.5749,14.6073,14.5425,14.5803,22000.0
2008-09-30 13:00:00,27.03,27.08,26.96,27.08,35900.0,14.5803,14.6073,14.5425,14.6073,35900.0
2008-09-30 13:30:00,27.08,27.11,26.99,27.02,17900.0,14.6073,14.6235,14.5587,14.5749,17900.0
2008-09-30 14:00:00,27.03,27.05,26.98,27.05,23000.0,14.5803,14.5911,14.5533,14.5911,23000.0
2008-09-30 14:30:00,27.04,27.16,27.02,27.16,60800.0,14.5857,14.6504,14.5749,14.6504,60800.0
2008-09-30 15:00:00,27.16,27.2,27.03,27.09,104000.0,14.6504,14.672,14.5803,14.6127,104000.0
2008-09-30 15:30:00,27.08,27.22,27.04,27.22,65100.0,14.6073,14.6828,14.5857,14.6828,65100.0
2008-10-01 09:30:00,27.47,27.52,27.37,27.52,44000.0,14.8176,14.8446,14.7637,14.8446,44000.0
2008-10-01 10:00:00,27.51,27.51,27.24,27.46,67500.0,14.8392,14.8392,14.6936,14.8123,67500.0
2008-10-01 10:30:00,27.46,27.46,27.3,27.37,33900.0,14.8123,14.8123,14.7259,14.7637,33900.0
2008-10-01 11:00:00,27.37,27.69,27.37,27.68,45900.0,14.7637,14.9363,14.7637,14.9309,45900.0
2008-10-01 11:30:00,27.68,27.76,27.65,27.75,51900.0,14.9309,14.9741,14.9147,14.9687,51900.0
2008-10-01 12:00:00,27.74,27.78,27.66,27.71,30900.0,14.9633,14.9849,14.9201,14.9471,30900.0
2008-10-01 12:30:00,27.73,27.84,27.71,27.79,23600.0,14.9579,15.0172,14.9471,14.9903,23600.0
2008-10-01 13:00:00,27.78,27.78,27.67,27.68,19700.0,14.9849,14.9849,14.9255,14.9309,19700.0
2008-10-01 13:30:00,27.67,27.79,27.62,27.73,38900.0,14.9255,14.9903,14.8986,14.9579,38900.0
2008-10-01 14:00:00,27.73,27.8,27.67,27.76,26100.0,14.9579,14.9957,14.9255,14.9741,26100.0
2008-10-01 14:30:00,27.73,27.78,27.68,27.75,40500.0,14.9579,14.9849,14.9309,14.9687,40500.0
2008-10-01 15:00:00,27.76,27.76,27.61,27.64,37800.0,14.9741,14.9741,14.8932,14.9093,37800.0
2008-10-01 15:30:00,27.65,27.72,27.61,27.7,76600.0,14.9147,14.9525,14.8932,14.9417,76600.0
2008-10-02 09:30:00,27.14,27.2,27.06,27.06,71500.0,14.6396,14.672,14.5965,14.5965,71500.0
2008-10-02 10:00:00,27.06,27.14,27.0,27.03,78500.0,14.5965,14.6396,14.5641,14.5803,78500.0
2008-10-02 10:30:00,27.03,27.09,26.95,27.01,41400.0,14.5803,14.6127,14.5372,14.5695,41400.0
2008-10-02 11:00:00,27.01,27.03,26.84,26.92,136800.0,14.5695,14.5803,14.4778,14.521,136800.0
2008-10-02 11:30:00,26.94,26.95,26.83,26.95,20300.0,14.5318,14.5372,14.4724,14.5372,20300.0
2008-10-02 12:00:00,26.93,26.94,26.9,26.9,19700.0,14.5264,14.5318,14.5102,14.5102,19700.0
2008-10-02 12:30:00,26.9,26.95,26.88,26.95,24500.0,14.5102,14.5372,14.4994,14.5372,24500.0
2008-10-02 13:00:00,26.97,26.97,26.91,26.94,38400.0,14.5479,14.5479,14.5156,14.5318,38400.0
2008-10-02 13:30:00,26.94,27.03,26.9,27.02,63200.0,14.5318,14.5803,14.5102,14.5749,63200.0
2008-10-02 14:00:00,27.02,27.05,26.99,27.01,95200.0,14.5749,14.5911,14.5587,14.5695,95200.0
2008-10-02 14:30:00,27.01,27.05,26.94,27.04,104000.0,14.5695,14.5911,14.5318,14.5857,104000.0
2008-10-02 15:00:00,27.03,27.04,27.0,27.03,116900.0,14.5803,14.5857,14.5641,14.5803,116900.0
2008-10-02 15:30:00,27.04,27.07,26.95,27.05,314300.0,14.5857,14.6019,14.5372,14.5911,314300.0
2008-10-03 09:30:00,27.57,27.83,27.55,27.64,154500.0,14.8716,15.0118,14.8608,14.9093,154500.0
2008-10-03 10:00:00,27.65,27.89,27.56,27.86,56200.0,14.9147,15.0442,14.8662,15.028,56200.0
2008-10-03 10:30:00,27.89,28.17,27.85,28.16,61400.0,15.0442,15.1952,15.0226,15.1898,61400.0
2008-10-03 11:00:00,28.16,28.34,28.12,28.34,90800.0,15.1898,15.2869,15.1683,15.2869,90800.0
2008-10-03 11:30:00,28.34,28.35,28.11,28.22,116500.0,15.2869,15.2923,15.1629,15.2222,116500.0
2008-10-03 12:00:00,28.23,28.26,28.17,28.21,73400.0,15.2276,15.2438,15.1952,15.2168,73400.0
2008-10-03 12:30:00,28.21,28.28,28.17,28.27,39500.0,15.2168,15.2546,15.1952,15.2492,39500.0
2008-10-03 13:00:00,28.27,28.34,28.06,28.16,126800.0,15.2492,15.2869,15.1359,15.1898,126800.0
2008-10-03 13:30:00,28.15,28.16,27.87,27.98,146400.0,15.1845,15.1898,15.0334,15.0928,146400.0
2008-10-03 14:00:00,27.99,28.1,27.84,27.86,69400.0,15.0981,15.1575,15.0172,15.028,69400.0
2008-10-03 14:30:00,27.88,27.93,27.77,27.92,52300.0,15.0388,15.0658,14.9795,15.0604,52300.0
2008-10-03 15:00:00,27.92,27.95,27.72,27.76,61000.0,15.0604,15.0766,14.9525,14.9741,61000.0
2008-10-03 15:30:00,27.77,27.83,27.68,27.72,160300.0,14.9795,15.0118,14.9309,14.9525,160300.0
2008-10-06 09:30:00,27.33,27.49,27.14,27.19,132900.0,14.7421,14.8284,14.6396,14.6666,132900.0
2008-10-06 10:00:00,27.19,27.29,26.73,26.83,214000.0,14.6666,14.7206,14.4185,14.4724,214000.0
2008-10-06 10:30:00,26.85,26.97,26.46,26.89,306700.0,14.4832,14.5479,14.2728,14.5048,306700.0
2008-10-06 11:00:00,26.87,26.92,26.47,26.5,161000.0,14.494,14.521,14.2782,14.2944,161000.0
2008-10-06 11:30:00,26.51,26.58,26.35,26.45,84200.0,14.2998,14.3376,14.2135,14.2674,84200.0
2008-10-06 12:00:00,26.43,26.57,26.42,26.49,61000.0,14.2567,14.3322,14.2513,14.289,61000.0
2008-10-06 12:30:00,26.46,26.46,26.3,26.45,35100.0,14.2728,14.2728,14.1865,14.2674,35100.0
2008-10-06 13:00:00,26.45,26.54,26.3,26.5,203000.0,14.2674,14.316,14.1865,14.2944,203000.0
2008-10-06 13:30:00,26.52,26.56,26.42,26.49,273300.0,14.3052,14.3268,14.2513,14.289,273300.0
2008-10-06 14:00:00,26.5,26.53,26.26,26.31,249400.0,14.2944,14.3106,14.165,14.1919,249400.0
2008-10-06 14:30:00,26.3,26.35,26.02,26.24,251600.0,14.1865,14.2135,14.0355,14.1542,251600.0
2008-10-06 15:00:00,26.25,26.64,26.22,26.63,159200.0,14.1596,14.3699,14.1434,14.3645,159200.0
2008-10-06 15:30:00,26.63,26.9,26.56,26.81,240600.0,14.3645,14.5102,14.3268,14.4616,240600.0
2008-10-07 09:30:00,27.96,28.06,27.56,27.7,256800.0,15.082,15.1359,14.8662,14.9417,256800.0
2008-10-07 10:00:00,27.71,28.06,27.49,27.96,151200.0,14.9471,15.1359,14.8284,15.082,151200.0
2008-10-07 10:30:00,27.98,28.0,27.34,27.71,226500.0,15.0928,15.1035,14.7475,14.9471,226500.0
2008-10-07 11:00:00,27.7,27.71,27.33,27.38,208400.0,14.9417,14.9471,14.7421,14.7691,208400.0
2008-10-07 11:30:00,27.41,27.49,27.34,27.41,35800.0,14.7853,14.8284,14.7475,14.7853,35800.0
2008-10-07 12:00:00,27.41,27.42,27.17,27.19,54000.0,14.7853,14.7907,14.6558,14.6666,54000.0
2008-10-07 12:30:00,27.2,27.21,27.0,27.09,79100.0,14.672,14.6774,14.5641,14.6127,79100.0
2008-10-07 13:00:00,27.09,27.26,26.92,26.95,49600.0,14.6127,14.7044,14.521,14.5372,49600.0
2008-10-07 13:30:00,26.94,27.04,26.81,26.82,34700.0,14.5318,14.5857,14.4616,14.467,34700.0
2008-10-07 14:00:00,26.81,27.24,26.81,27.23,92000.0,14.4616,14.6936,14.4616,14.6882,92000.0
2008-10-07 14:30:00,27.21,27.34,27.08,27.09,145500.0,14.6774,14.7475,14.6073,14.6127,145500.0
2008-10-07 15:00:00,27.09,27.09,26.86,26.98,84400.0,14.6127,14.6127,14.4886,14.5533,84400.0
2008-10-07 15:30:00,26.98,27.02,26.77,26.77,253700.0,14.5533,14.5749,14.4401,14.4401,253700.0
2008-10-08 09:30:00,25.86,26.21,25.7,25.94,330500.0,13.9492,14.138,13.8629,13.9923,330500.0
2008-10-08 10:00:00,25.94,26.07,25.69,25.81,370900.0,13.9923,14.0625,13.8575,13.9222,370900.0
2008-10-08 10:30:00,25.81,25.94,25.43,25.59,203500.0,13.9222,13.9923,13.7172,13.8036,203500.0
2008-10-08 11:00:00,25.55,25.63,25.36,25.44,218600.0,13.782,13.8251,13.6795,13.7226,218600.0
2008-10-08 11:30:00,25.42,25.54,25.18,25.36,129700.0,13.7119,13.7766,13.5824,13.6795,129700.0
2008-10-08 12:00:00,25.36,25.47,25.24,25.24,206600.0,13.6795,13.7388,13.6148,13.6148,206600.0
2008-10-08 12:30:00,25.23,25.43,25.17,25.4,268900.0,13.6094,13.7172,13.577,13.7011,268900.0
2008-10-08 13:00:00,25.41,25.65,25.41,25.5,108300.0,13.7065,13.8359,13.7065,13.755,108300.0
2008-10-08 13:30:00,25.5,25.76,25.47,25.75,138000.0,13.755,13.8953,13.7388,13.8899,138000.0
2008-10-08 14:00:00,25.73,25.89,25.62,25.83,154600.0,13.8791,13.9654,13.8197,13.933,154600.0
2008-10-08 14:30:00,25.83,25.95,25.69,25.84,140900.0,13.933,13.9977,13.8575,13.9384,140900.0
2008-10-08 15:00:00,25.83,26.01,25.71,25.91,320500.0,13.933,14.0301,13.8683,13.9762,320500.0
2008-10-08 15:30:00,25.92,26.01,25.51,25.55,419000.0,13.9816,14.0301,13.7604,13.782,419000.0
2008-10-09 09:30:00,24.85,24.85,24.65,24.73,332600.0,13.4044,13.4044,13.2965,13.3397,332600.0
2008-10-09 10:00:00,24.72,24.87,24.21,24.22,300800.0,13.3343,13.4152,13.0592,13.0646,300800.0
2008-10-09 10:30:00,24.22,24.33,23.76,23.86,476700.0,13.0646,13.1239,12.8164,12.8704,476700.0
2008-10-09 11:00:00,23.88,23.96,23.46,23.56,605100.0,12.8812,12.9243,12.6546,12.7085,605100.0
2008-10-09 11:30:00,23.58,23.92,23.56,23.76,176100.0,12.7193,12.9027,12.7085,12.8164,176100.0
2008-10-09 12:00:00,23.78,23.9,23.65,23.74,375000.0,12.8272,12.8919,12.7571,12.8056,375000.0
2008-10-09 12:30:00,23.74,23.9,23.59,23.61,472800.0,12.8056,12.8919,12.7247,12.7355,472800.0
2008-10-09 13:00:00,23.62,23.75,23.6,23.73,201200.0,12.7409,12.811,12.7301,12.8002,201200.0
2008-10-09 13:30:00,23.74,23.79,23.57,23.59,147000.0,12.8056,12.8326,12.7139,12.7247,147000.0
2008-10-09 14:00:00,23.59,23.64,23.53,23.57,106900.0,12.7247,12.7517,12.6924,12.7139,106900.0
2008-10-09 14:30:00,23.57,23.6,23.37,23.4,149400.0,12.7139,12.7301,12.6061,12.6222,149400.0
2008-10-09 15:00:00,23.4,23.45,23.18,23.28,525900.0,12.6222,12.6492,12.5036,12.5575,525900.0
2008-10-09 15:30:00,23.28,23.3,22.95,23.12,404100.0,12.5575,12.5683,12.3795,12.4712,404100.0
2008-10-10 09:30:00,22.11,22.66,21.91,22.51,473000.0,11.9264,12.2231,11.8185,12.1422,473000.0
2008-10-10 10:00:00,22.5,23.02,22.43,22.48,388100.0,12.1368,12.4173,12.099,12.126,388100.0
2008-10-10 10:30:00,22.49,22.51,21.87,22.03,272100.0,12.1314,12.1422,11.7969,11.8832,272100.0
2008-10-10 11:00:00,22.05,22.09,21.52,21.54,287100.0,11.894,11.9156,11.6081,11.6189,287100.0
2008-10-10 11:30:00,21.56,21.92,21.53,21.91,135200.0,11.6297,11.8239,11.6135,11.8185,135200.0
2008-10-10 12:00:00,21.88,22.22,21.85,22.11,141600.0,11.8023,11.9857,11.7862,11.9264,141600.0
2008-10-10 12:30:00,22.12,22.26,21.91,22.11,125400.0,11.9318,12.0073,11.8185,11.9264,125400.0
2008-10-10 13:00:00,22.11,22.13,21.73,21.84,95800.0,11.9264,11.9372,11.7214,11.7808,95800.0
2008-10-10 13:30:00,21.84,21.99,21.51,21.99,215200.0,11.7808,11.8617,11.6028,11.8617,215200.0
2008-10-10 14:00:00,21.99,22.3,21.88,22.12,423500.0,11.8617,12.0289,11.8023,11.9318,423500.0
2008-10-10 14:30:00,22.12,22.24,21.89,22.01,424200.0,11.9318,11.9965,11.8077,11.8725,424200.0
2008-10-10 15:00:00,22.01,23.03,21.96,22.91,499600.0,11.8725,12.4227,11.8455,12.3579,499600.0
2008-10-10 15:30:00,22.91,23.24,22.52,22.68,429500.0,12.3579,12.5359,12.1476,12.2339,429500.0
2008-10-13 09:30:00,22.68,22.79,22.54,22.59,305800.0,12.2339,12.2932,12.1583,12.1853,305800.0
2008-10-13 10:00:00,22.58,22.91,22.55,22.87,123100.0,12.1799,12.3579,12.1637,12.3364,123100.0
2008-10-13 10:30:00,22.87,23.29,22.8,23.23,154000.0,12.3364,12.5629,12.2986,12.5305,154000.0
2008-10-13 11:00:00,23.22,23.68,23.2,23.55,198200.0,12.5251,12.7733,12.5144,12.7032,198200.0
2008-10-13 11:30:00,23.57,23.77,23.55,23.74,133500.0,12.7139,12.8218,12.7032,12.8056,133500.0
2008-10-13 12:00:00,23.75,23.96,23.71,23.79,152000.0,12.811,12.9243,12.7895,12.8326,152000.0
2008-10-13 12:30:00,23.78,23.81,23.72,23.79,43100.0,12.8272,12.8434,12.7949,12.8326,43100.0
2008-10-13 13:00:00,23.78,23.9,23.75,23.86,66700.0,12.8272,12.8919,12.811,12.8704,66700.0
2008-10-13 13:30:00,23.86,23.92,23.77,23.83,63700.0,12.8704,12.9027,12.8218,12.8542,63700.0
2008-10-13 14:00:00,23.82,23.9,23.74,23.76,94900.0,12.8488,12.8919,12.8056,12.8164,94900.0
2008-10-13 14:30:00,23.76,23.94,23.69,23.91,61200.0,12.8164,12.9135,12.7787,12.8973,61200.0
2008-10-13 15:00:00,23.91,24.08,23.85,24.02,99600.0,12.8973,12.989,12.865,12.9567,99600.0
2008-10-13 15:30:00,24.02,24.22,23.98,24.11,298300.0,12.9567,13.0646,12.9351,13.0052,298300.0
2008-10-14 09:30:00,24.89,24.94,24.68,24.7,380800.0,13.426,13.4529,13.3127,13.3235,380800.0
2008-10-14 10:00:00,24.71,24.76,24.32,24.35,360600.0,13.3289,13.3558,13.1185,13.1347,360600.0
2008-10-14 10:30:00,24.37,24.47,23.99,24.43,224400.0,13.1455,13.1994,12.9405,13.1778,224400.0
2008-10-14 11:00:00,24.43,24.77,24.34,24.74,311100.0,13.1778,13.3612,13.1293,13.3451,311100.0
2008-10-14 11:30:00,24.73,24.9,24.51,24.51,413300.0,13.3397,13.4314,13.221,13.221,413300.0
2008-10-14 12:00:00,24.5,24.5,24.27,24.4,135800.0,13.2156,13.2156,13.0915,13.1617,135800.0
2008-10-14 12:30:00,24.4,24.58,24.4,24.4,81000.0,13.1617,13.2587,13.1617,13.1617,81000.0
2008-10-14 13:00:00,24.41,24.49,24.39,24.45,57400.0,13.167,13.2102,13.1563,13.1886,57400.0
2008-10-14 13:30:00,24.45,24.47,24.4,24.41,70100.0,13.1886,13.1994,13.1617,13.167,70100.0
2008-10-14 14:00:00,24.41,24.45,24.27,24.44,123800.0,13.167,13.1886,13.0915,13.1832,123800.0
2008-10-14 14:30:00,24.44,24.49,24.2,24.26,140100.0,13.1832,13.2102,13.0538,13.0861,140100.0
2008-10-14 15:00:00,24.22,24.93,24.19,24.56,110400.0,13.0646,13.4475,13.0484,13.248,110400.0
2008-10-14 15:30:00,24.58,24.81,24.55,24.58,222300.0,13.2587,13.3828,13.2426,13.2587,222300.0
2008-10-15 09:30:00,23.73,23.79,23.55,23.71,158500.0,12.8002,12.8326,12.7032,12.7895,158500.0
2008-10-15 10:00:00,23.7,23.76,23.55,23.66,61200.0,12.7841,12.8164,12.7032,12.7625,61200.0
2008-10-15 10:30:00,23.65,23.82,23.4,23.45,46200.0,12.7571,12.8488,12.6222,12.6492,46200.0
2008-10-15 11:00:00,23.44,23.51,23.19,23.37,67400.0,12.6438,12.6816,12.509,12.6061,67400.0
2008-10-15 11:30:00,23.36,23.48,23.32,23.46,91700.0,12.6007,12.6654,12.5791,12.6546,91700.0
2008-10-15 12:00:00,23.47,23.53,23.35,23.42,117300.0,12.66,12.6924,12.5953,12.633,117300.0
2008-10-15 12:30:00,23.43,23.63,23.43,23.55,47600.0,12.6384,12.7463,12.6384,12.7032,47600.0
2008-10-15 13:00:00,23.55,23.56,23.4,23.4,90900.0,12.7032,12.7085,12.6222,12.6222,90900.0
2008-10-15 13:30:00,23.42,23.49,23.35,23.48,139000.0,12.633,12.6708,12.5953,12.6654,139000.0
2008-10-15 14:00:00,23.49,23.6,23.3,23.55,100200.0,12.6708,12.7301,12.5683,12.7032,100200.0
2008-10-15 14:30:00,23.55,23.81,23.48,23.65,129400.0,12.7032,12.8434,12.6654,12.7571,129400.0
2008-10-15 15:00:00,23.65,23.81,23.59,23.64,208800.0,12.7571,12.8434,12.7247,12.7517,208800.0
2008-10-15 15:30:00,23.65,23.7,23.0,23.0,180700.0,12.7571,12.7841,12.4065,12.4065,180700.0
2008-10-16 09:30:00,23.05,23.11,22.65,23.08,276400.0,12.4334,12.4658,12.2177,12.4496,276400.0
2008-10-16 10:00:00,23.07,23.18,22.63,22.66,251100.0,12.4442,12.5036,12.2069,12.2231,251100.0
2008-10-16 10:30:00,22.65,22.76,22.44,22.44,161800.0,12.2177,12.277,12.1044,12.1044,161800.0
2008-10-16 11:00:00,22.46,22.54,22.1,22.28,184100.0,12.1152,12.1583,11.921,12.0181,184100.0
2008-10-16 11:30:00,22.32,22.6,22.31,22.52,50700.0,12.0397,12.1907,12.0343,12.1476,50700.0
2008-10-16 12:00:00,22.52,22.8,22.17,22.71,474500.0,12.1476,12.2986,11.9588,12.25,474500.0
2008-10-16 12:30:00,22.66,22.75,22.5,22.66,90600.0,12.2231,12.2716,12.1368,12.2231,90600.0
2008-10-16 13:00:00,22.65,22.76,22.59,22.69,46400.0,12.2177,12.277,12.1853,12.2393,46400.0
2008-10-16 13:30:00,22.69,22.82,22.58,22.75,66900.0,12.2393,12.3094,12.1799,12.2716,66900.0
2008-10-16 14:00:00,22.78,22.84,22.69,22.79,54700.0,12.2878,12.3202,12.2393,12.2932,54700.0
2008-10-16 14:30:00,22.79,23.03,22.72,22.94,51700.0,12.2932,12.4227,12.2554,12.3741,51700.0
2008-10-16 15:00:00,22.93,23.4,22.9,23.35,186400.0,12.3687,12.6222,12.3525,12.5953,186400.0
2008-10-16 15:30:00,23.35,23.53,23.17,23.35,158200.0,12.5953,12.6924,12.4982,12.5953,158200.0
2008-10-17 09:30:00,23.45,23.66,23.36,23.64,132300.0,12.6492,12.7625,12.6007,12.7517,132300.0
2008-10-17 10:00:00,23.62,23.72,23.45,23.68,60900.0,12.7409,12.7949,12.6492,12.7733,60900.0
2008-10-17 10:30:00,23.72,23.97,23.56,23.79,99300.0,12.7949,12.9297,12.7085,12.8326,99300.0
2008-10-17 11:00:00,23.78,24.11,23.7,23.7,117100.0,12.8272,13.0052,12.7841,12.7841,117100.0
2008-10-17 11:30:00,23.68,23.93,23.66,23.91,37800.0,12.7733,12.9081,12.7625,12.8973,37800.0
2008-10-17 12:00:00,23.91,24.11,23.91,24.01,30500.0,12.8973,13.0052,12.8973,12.9513,30500.0
2008-10-17 12:30:00,24.04,24.29,23.89,24.27,91600.0,12.9675,13.1023,12.8866,13.0915,91600.0
2008-10-17 13:00:00,24.3,24.37,24.16,24.25,53600.0,13.1077,13.1455,13.0322,13.0807,53600.0
2008-10-17 13:30:00,24.25,24.5,24.22,24.29,61900.0,13.0807,13.2156,13.0646,13.1023,61900.0
2008-10-17 14:00:00,24.29,24.42,24.15,24.2,63400.0,13.1023,13.1724,13.0268,13.0538,63400.0
2008-10-17 14:30:00,24.22,24.35,24.08,24.2,81200.0,13.0646,13.1347,12.989,13.0538,81200.0
2008-10-17 15:00:00,24.2,24.36,23.92,23.99,152900.0,13.0538,13.1401,12.9027,12.9405,152900.0
2008-10-17 15:30:00,23.98,24.09,23.86,23.9,147200.0,12.9351,12.9944,12.8704,12.8919,147200.0
2008-10-20 09:30:00,25.06,25.21,24.93,25.15,239000.0,13.5177,13.5986,13.4475,13.5662,239000.0
2008-10-20 10:00:00,25.15,25.39,24.94,24.95,144600.0,13.5662,13.6957,13.4529,13.4583,144600.0
2008-10-20 10:30:00,24.95,25.23,24.9,25.1,99300.0,13.4583,13.6094,13.4314,13.5392,99300.0
2008-10-20 11:00:00,25.08,25.19,24.84,25.19,140700.0,13.5285,13.5878,13.399,13.5878,140700.0
2008-10-20 11:30:00,25.2,25.45,25.09,25.36,69400.0,13.5932,13.728,13.5338,13.6795,69400.0
2008-10-20 12:00:00,25.33,25.41,25.21,25.31,49900.0,13.6633,13.7065,13.5986,13.6525,49900.0
2008-10-20 12:30:00,25.32,25.37,25.12,25.18,23600.0,13.6579,13.6849,13.55,13.5824,23600.0
2008-10-20 13:00:00,25.13,25.28,25.08,25.27,35400.0,13.5554,13.6363,13.5285,13.6309,35400.0
2008-10-20 13:30:00,25.29,25.47,25.29,25.43,66800.0,13.6417,13.7388,13.6417,13.7172,66800.0
2008-10-20 14:00:00,25.42,25.49,25.34,25.38,39600.0,13.7119,13.7496,13.6687,13.6903,39600.0
2008-10-20 14:30:00,25.39,25.47,25.32,25.42,47600.0,13.6957,13.7388,13.6579,13.7119,47600.0
2008-10-20 15:00:00,25.43,25.51,25.39,25.45,58700.0,13.7172,13.7604,13.6957,13.728,58700.0
2008-10-20 15:30:00,25.43,25.68,25.39,25.68,147300.0,13.7172,13.8521,13.6957,13.8521,147300.0
2008-10-21 09:30:00,24.39,24.64,24.3,24.62,124600.0,13.1563,13.2911,13.1077,13.2803,124600.0
2008-10-21 10:00:00,24.63,24.87,24.63,24.77,55800.0,13.2857,13.4152,13.2857,13.3612,55800.0
2008-10-21 10:30:00,24.77,24.78,24.56,24.6,25900.0,13.3612,13.3666,13.248,13.2695,25900.0
2008-10-21 11:00:00,24.57,24.73,24.5,24.5,72600.0,13.2534,13.3397,13.2156,13.2156,72600.0
2008-10-21 11:30:00,24.52,24.59,24.17,24.18,60400.0,13.2264,13.2641,13.0376,13.043,60400.0
2008-10-21 12:00:00,24.17,24.31,24.08,24.19,53700.0,13.0376,13.1131,12.989,13.0484,53700.0
2008-10-21 12:30:00,24.19,24.31,24.14,24.14,27000.0,13.0484,13.1131,13.0214,13.0214,27000.0
2008-10-21 13:00:00,24.13,24.38,24.13,24.28,44600.0,13.016,13.1509,13.016,13.0969,44600.0
2008-10-21 13:30:00,24.28,24.42,24.24,24.26,29000.0,13.0969,13.1724,13.0753,13.0861,29000.0
2008-10-21 14:00:00,24.3,24.54,24.28,24.54,34900.0,13.1077,13.2372,13.0969,13.2372,34900.0
2008-10-21 14:30:00,24.55,24.68,24.51,24.54,33900.0,13.2426,13.3127,13.221,13.2372,33900.0
2008-10-21 15:00:00,24.58,24.66,24.27,24.28,89300.0,13.2587,13.3019,13.0915,13.0969,89300.0
2008-10-21 15:30:00,24.27,24.3,23.96,24.13,240800.0,13.0915,13.1077,12.9243,13.016,240800.0
2008-10-22 09:30:00,22.69,22.85,22.53,22.61,213500.0,12.2393,12.3256,12.153,12.1961,213500.0
2008-10-22 10:00:00,22.62,22.76,22.46,22.5,152400.0,12.2015,12.277,12.1152,12.1368,152400.0
2008-10-22 10:30:00,22.49,22.61,22.37,22.5,525000.0,12.1314,12.1961,12.0666,12.1368,525000.0
2008-10-22 11:00:00,22.5,22.53,22.0,22.03,681100.0,12.1368,12.153,11.8671,11.8832,681100.0
2008-10-22 11:30:00,22.03,22.29,22.03,22.25,216000.0,11.8832,12.0235,11.8832,12.0019,216000.0
2008-10-22 12:00:00,22.25,22.46,22.17,22.4,103300.0,12.0019,12.1152,11.9588,12.0828,103300.0
2008-10-22 12:30:00,22.4,22.4,22.24,22.34,102000.0,12.0828,12.0828,11.9965,12.0505,102000.0
2008-10-22 13:00:00,22.36,22.36,22.07,22.14,80400.0,12.0613,12.0613,11.9048,11.9426,80400.0
2008-10-22 13:30:00,22.16,22.2,22.06,22.17,128200.0,11.9534,11.9749,11.8994,11.9588,128200.0
2008-10-22 14:00:00,22.18,22.24,22.1,22.22,72100.0,11.9642,11.9965,11.921,11.9857,72100.0
2008-10-22 14:30:00,22.23,22.23,22.02,22.08,95600.0,11.9911,11.9911,11.8779,11.9102,95600.0
2008-10-22 15:00:00,22.08,22.13,21.87,21.9,243400.0,11.9102,11.9372,11.7969,11.8131,243400.0
2008-10-22 15:30:00,21.91,22.05,21.65,21.95,341100.0,11.8185,11.894,11.6783,11.8401,341100.0
2008-10-23 09:30:00,22.18,22.33,21.97,22.12,177900.0,11.9642,12.0451,11.8509,11.9318,177900.0
2008-10-23 10:00:00,22.1,22.35,22.09,22.16,226000.0,11.921,12.0559,11.9156,11.9534,226000.0
2008-10-23 10:30:00,22.14,22.76,22.14,22.71,201300.0,11.9426,12.277,11.9426,12.25,201300.0
2008-10-23 11:00:00,22.71,22.76,22.57,22.67,427400.0,12.25,12.277,12.1745,12.2285,427400.0
2008-10-23 11:30:00,22.68,22.97,22.68,22.92,129000.0,12.2339,12.3903,12.2339,12.3633,129000.0
2008-10-23 12:00:00,22.92,22.92,22.35,22.39,48300.0,12.3633,12.3633,12.0559,12.0774,48300.0
2008-10-23 12:30:00,22.39,22.46,22.18,22.18,45800.0,12.0774,12.1152,11.9642,11.9642,45800.0
2008-10-23 13:00:00,22.18,22.31,22.05,22.07,185900.0,11.9642,12.0343,11.894,11.9048,185900.0
2008-10-23 13:30:00,22.03,22.27,22.0,22.19,68900.0,11.8832,12.0127,11.8671,11.9696,68900.0
2008-10-23 14:00:00,22.15,22.15,21.81,22.06,69000.0,11.948,11.948,11.7646,11.8994,69000.0
2008-10-23 14:30:00,22.05,22.28,21.87,21.99,69900.0,11.894,12.0181,11.7969,11.8617,69900.0
2008-10-23 15:00:00,22.01,22.35,21.94,22.15,317000.0,11.8725,12.0559,11.8347,11.948,317000.0
2008-10-23 15:30:00,22.15,22.54,21.97,22.52,439800.0,11.948,12.1583,11.8509,12.1476,439800.0
2008-10-24 09:30:00,20.77,21.42,20.66,21.38,174000.0,11.2036,11.5542,11.1443,11.5326,174000.0
2008-10-24 10:00:00,21.38,21.55,21.09,21.2,102800.0,11.5326,11.6243,11.3762,11.4355,102800.0
2008-10-24 10:30:00,21.18,21.51,21.11,21.49,90800.0,11.4247,11.6028,11.387,11.592,90800.0
2008-10-24 11:00:00,21.51,21.81,21.38,21.66,292900.0,11.6028,11.7646,11.5326,11.6837,292900.0
2008-10-24 11:30:00,21.67,21.93,21.64,21.64,73000.0,11.6891,11.8293,11.6729,11.6729,73000.0
2008-10-24 12:00:00,21.65,21.82,21.55,21.55,56000.0,11.6783,11.77,11.6243,11.6243,56000.0
2008-10-24 12:30:00,21.51,21.67,21.43,21.55,50700.0,11.6028,11.6891,11.5596,11.6243,50700.0
2008-10-24 13:00:00,21.58,21.74,21.5,21.52,68500.0,11.6405,11.7268,11.5974,11.6081,68500.0
2008-10-24 13:30:00,21.5,21.51,21.31,21.33,100700.0,11.5974,11.6028,11.4949,11.5057,100700.0
2008-10-24 14:00:00,21.29,21.51,21.19,21.39,63500.0,11.4841,11.6028,11.4301,11.538,63500.0
2008-10-24 14:30:00,21.39,21.77,21.39,21.74,143600.0,11.538,11.743,11.538,11.7268,143600.0
2008-10-24 15:00:00,21.73,21.91,21.65,21.75,222800.0,11.7214,11.8185,11.6783,11.7322,222800.0
2008-10-24 15:30:00,21.73,21.87,21.56,21.62,259500.0,11.7214,11.7969,11.6297,11.6621,259500.0
2008-10-27 09:30:00,20.69,20.84,20.55,20.75,156400.0,11.1604,11.2413,11.0849,11.1928,156400.0
2008-10-27 10:00:00,20.78,20.94,20.69,20.78,117000.0,11.209,11.2953,11.1604,11.209,117000.0
2008-10-27 10:30:00,20.81,20.84,20.55,20.84,95900.0,11.2252,11.2413,11.0849,11.2413,95900.0
2008-10-27 11:00:00,20.83,21.06,20.74,20.8,54500.0,11.236,11.36,11.1874,11.2198,54500.0
2008-10-27 11:30:00,20.83,21.06,20.67,20.98,52700.0,11.236,11.36,11.1496,11.3169,52700.0
2008-10-27 12:00:00,20.97,21.12,20.73,20.76,63200.0,11.3115,11.3924,11.182,11.1982,63200.0
2008-10-27 12:30:00,20.76,21.06,20.72,21.05,77100.0,11.1982,11.36,11.1766,11.3546,77100.0
2008-10-27 13:00:00,21.03,21.14,20.94,21.13,31400.0,11.3438,11.4032,11.2953,11.3978,31400.0
2008-10-27 13:30:00,21.13,21.22,21.02,21.05,45800.0,11.3978,11.4463,11.3384,11.3546,45800.0
2008-10-27 14:00:00,21.07,21.07,20.84,20.84,59100.0,11.3654,11.3654,11.2413,11.2413,59100.0
2008-10-27 14:30:00,20.83,20.97,20.75,20.76,54600.0,11.236,11.3115,11.1928,11.1982,54600.0
2008-10-27 15:00:00,20.74,21.02,20.74,20.91,63600.0,11.1874,11.3384,11.1874,11.2791,63600.0
2008-10-27 15:30:00,20.92,20.99,20.6,20.63,122700.0,11.2845,11.3223,11.1119,11.1281,122700.0
2008-10-28 09:30:00,20.75,21.06,20.75,20.96,111100.0,11.1928,11.36,11.1928,11.3061,111100.0
2008-10-28 10:00:00,20.95,21.05,20.76,20.77,83400.0,11.3007,11.3546,11.1982,11.2036,83400.0
2008-10-28 10:30:00,20.76,20.81,20.4,20.43,68400.0,11.1982,11.2252,11.004,11.0202,68400.0
2008-10-28 11:00:00,20.44,20.6,20.4,20.51,39600.0,11.0256,11.1119,11.004,11.0633,39600.0
2008-10-28 11:30:00,20.51,20.68,20.49,20.53,51200.0,11.0633,11.155,11.0526,11.0741,51200.0
2008-10-28 12:00:00,20.54,20.86,20.47,20.7,68800.0,11.0795,11.2521,11.0418,11.1658,68800.0
2008-10-28 12:30:00,20.74,20.99,20.65,20.86,31600.0,11.1874,11.3223,11.1389,11.2521,31600.0
2008-10-28 13:00:00,20.86,21.02,20.8,20.94,58700.0,11.2521,11.3384,11.2198,11.2953,58700.0
2008-10-28 13:30:00,20.93,20.94,20.7,20.75,45600.0,11.2899,11.2953,11.1658,11.1928,45600.0
2008-10-28 14:00:00,20.76,21.12,20.76,21.06,47600.0,11.1982,11.3924,11.1982,11.36,47600.0
2008-10-28 14:30:00,21.08,21.5,21.07,21.4,84800.0,11.3708,11.5974,11.3654,11.5434,84800.0
2008-10-28 15:00:00,21.4,21.77,21.32,21.75,201900.0,11.5434,11.743,11.5003,11.7322,201900.0
2008-10-28 15:30:00,21.74,22.19,21.67,22.19,226800.0,11.7268,11.9696,11.6891,11.9696,226800.0
2008-10-29 09:30:00,22.08,22.27,22.0,22.09,157300.0,11.9102,12.0127,11.8671,11.9156,157300.0
2008-10-29 10:00:00,22.08,22.5,22.05,22.42,130400.0,11.9102,12.1368,11.894,12.0936,130400.0
2008-10-29 10:30:00,22.41,22.42,22.15,22.17,138000.0,12.0882,12.0936,11.948,11.9588,138000.0
2008-10-29 11:00:00,22.17,22.26,22.03,22.16,173900.0,11.9588,12.0073,11.8832,11.9534,173900.0
2008-10-29 11:30:00,22.13,22.15,21.64,21.86,316100.0,11.9372,11.948,11.6729,11.7915,316100.0
2008-10-29 12:00:00,21.86,22.01,21.76,21.96,308100.0,11.7915,11.8725,11.7376,11.8455,308100.0
2008-10-29 12:30:00,21.96,22.28,21.96,22.16,125200.0,11.8455,12.0181,11.8455,11.9534,125200.0
2008-10-29 13:00:00,22.18,22.25,22.15,22.19,54300.0,11.9642,12.0019,11.948,11.9696,54300.0
2008-10-29 13:30:00,22.2,22.37,22.17,22.29,50600.0,11.9749,12.0666,11.9588,12.0235,50600.0
2008-10-29 14:00:00,22.27,22.33,21.92,22.01,192300.0,12.0127,12.0451,11.8239,11.8725,192300.0
2008-10-29 14:30:00,22.0,22.02,21.79,21.94,159100.0,11.8671,11.8779,11.7538,11.8347,159100.0
2008-10-29 15:00:00,21.94,22.32,21.8,22.17,343100.0,11.8347,12.0397,11.7592,11.9588,343100.0
2008-10-29 15:30:00,22.17,22.41,21.89,21.89,308500.0,11.9588,12.0882,11.8077,11.8077,308500.0
2008-10-30 09:30:00,22.71,22.92,22.2,22.26,345700.0,12.25,12.3633,11.9749,12.0073,345700.0
2008-10-30 10:00:00,22.29,22.46,22.18,22.18,150400.0,12.0235,12.1152,11.9642,11.9642,150400.0
2008-10-30 10:30:00,22.19,22.2,21.93,21.94,151800.0,11.9696,11.9749,11.8293,11.8347,151800.0
2008-10-30 11:00:00,21.96,22.07,21.9,21.91,219900.0,11.8455,11.9048,11.8131,11.8185,219900.0
2008-10-30 11:30:00,21.93,22.0,21.57,21.57,131700.0,11.8293,11.8671,11.6351,11.6351,131700.0
2008-10-30 12:00:00,21.53,21.8,21.43,21.61,197800.0,11.6135,11.7592,11.5596,11.6567,197800.0
2008-10-30 12:30:00,21.61,21.87,21.54,21.79,127700.0,11.6567,11.7969,11.6189,11.7538,127700.0
2008-10-30 13:00:00,21.79,22.07,21.76,21.92,49500.0,11.7538,11.9048,11.7376,11.8239,49500.0
2008-10-30 13:30:00,21.93,22.15,21.9,22.13,66300.0,11.8293,11.948,11.8131,11.9372,66300.0
2008-10-30 14:00:00,22.12,22.18,22.0,22.16,328400.0,11.9318,11.9642,11.8671,11.9534,328400.0
2008-10-30 14:30:00,22.15,22.15,21.95,22.04,249000.0,11.948,11.948,11.8401,11.8886,249000.0
2008-10-30 15:00:00,22.02,22.16,21.92,22.0,289600.0,11.8779,11.9534,11.8239,11.8671,289600.0
2008-10-30 15:30:00,22.0,22.22,21.86,22.18,263000.0,11.8671,11.9857,11.7915,11.9642,263000.0
2008-10-31 09:30:00,22.3,22.38,22.15,22.28,148600.0,12.0289,12.072,11.948,12.0181,148600.0
2008-10-31 10:00:00,22.26,22.63,22.26,22.47,181000.0,12.0073,12.2069,12.0073,12.1206,181000.0
2008-10-31 10:30:00,22.46,22.5,22.18,22.27,118800.0,12.1152,12.1368,11.9642,12.0127,118800.0
2008-10-31 11:00:00,22.27,22.59,22.26,22.53,134800.0,12.0127,12.1853,12.0073,12.153,134800.0
2008-10-31 11:30:00,22.53,22.65,22.4,22.49,64500.0,12.153,12.2177,12.0828,12.1314,64500.0
2008-10-31 12:00:00,22.49,22.71,22.34,22.71,93100.0,12.1314,12.25,12.0505,12.25,93100.0
2008-10-31 12:30:00,22.7,22.7,22.53,22.57,21300.0,12.2447,12.2447,12.153,12.1745,21300.0
2008-10-31 13:00:00,22.54,22.88,22.53,22.87,55600.0,12.1583,12.3417,12.153,12.3364,55600.0
2008-10-31 13:30:00,22.88,22.95,22.79,22.82,89000.0,12.3417,12.3795,12.2932,12.3094,89000.0
2008-10-31 14:00:00,22.85,22.85,22.58,22.73,53700.0,12.3256,12.3256,12.1799,12.2608,53700.0
2008-10-31 14:30:00,22.73,22.84,22.65,22.82,28300.0,12.2608,12.3202,12.2177,12.3094,28300.0
2008-10-31 15:00:00,22.82,22.88,22.53,22.57,79500.0,12.3094,12.3417,12.153,12.1745,79500.0
2008-10-31 15:30:00,22.56,22.71,22.43,22.57,201600.0,12.1691,12.25,12.099,12.1745,201600.0
2008-11-03 09:30:00,22.66,22.94,22.55,22.83,133800.0,12.2231,12.3741,12.1637,12.3148,133800.0
2008-11-03 10:00:00,22.83,23.02,22.73,22.86,105700.0,12.3148,12.4173,12.2608,12.331,105700.0
2008-11-03 10:30:00,22.86,23.16,22.83,23.1,89300.0,12.331,12.4928,12.3148,12.4604,89300.0
2008-11-03 11:00:00,23.1,23.11,22.81,23.04,75700.0,12.4604,12.4658,12.304,12.4281,75700.0
2008-11-03 11:30:00,23.03,23.23,23.02,23.18,87900.0,12.4227,12.5305,12.4173,12.5036,87900.0
2008-11-03 12:00:00,23.18,23.2,23.02,23.08,131100.0,12.5036,12.5144,12.4173,12.4496,131100.0
2008-11-03 12:30:00,23.06,23.13,23.0,23.04,72700.0,12.4388,12.4766,12.4065,12.4281,72700.0
2008-11-03 13:00:00,23.03,23.12,22.97,23.0,29500.0,12.4227,12.4712,12.3903,12.4065,29500.0
2008-11-03 13:30:00,23.0,23.03,22.89,22.89,65800.0,12.4065,12.4227,12.3471,12.3471,65800.0
2008-11-03 14:00:00,22.9,23.06,22.86,23.02,64800.0,12.3525,12.4388,12.331,12.4173,64800.0
2008-11-03 14:30:00,23.02,23.16,22.98,23.06,49800.0,12.4173,12.4928,12.3957,12.4388,49800.0
2008-11-03 15:00:00,23.06,23.09,22.95,23.0,85300.0,12.4388,12.455,12.3795,12.4065,85300.0
2008-11-03 15:30:00,23.02,23.18,22.97,23.08,181200.0,12.4173,12.5036,12.3903,12.4496,181200.0
2008-11-04 09:30:00,23.67,23.78,23.57,23.64,68000.0,12.7679,12.8272,12.7139,12.7517,68000.0
2008-11-04 10:00:00,23.65,23.84,23.52,23.79,71000.0,12.7571,12.8596,12.687,12.8326,71000.0
2008-11-04 10:30:00,23.82,24.06,23.8,24.04,59000.0,12.8488,12.9783,12.838,12.9675,59000.0
2008-11-04 11:00:00,24.04,24.42,24.02,24.42,146500.0,12.9675,13.1724,12.9567,13.1724,146500.0
2008-11-04 11:30:00,24.41,24.48,24.21,24.23,83100.0,13.167,13.2048,13.0592,13.07,83100.0
2008-11-04 12:00:00,24.23,24.25,24.11,24.12,18300.0,13.07,13.0807,13.0052,13.0106,18300.0
2008-11-04 12:30:00,24.12,24.15,24.05,24.09,39900.0,13.0106,13.0268,12.9729,12.9944,39900.0
2008-11-04 13:00:00,24.08,24.23,24.06,24.18,35200.0,12.989,13.07,12.9783,13.043,35200.0
2008-11-04 13:30:00,24.18,24.28,24.12,24.21,37800.0,13.043,13.0969,13.0106,13.0592,37800.0
2008-11-04 14:00:00,24.2,24.22,24.05,24.15,68900.0,13.0538,13.0646,12.9729,13.0268,68900.0
2008-11-04 14:30:00,24.16,24.17,23.93,23.99,43700.0,13.0322,13.0376,12.9081,12.9405,43700.0
2008-11-04 15:00:00,24.0,24.11,23.93,24.09,69100.0,12.9459,13.0052,12.9081,12.9944,69100.0
2008-11-04 15:30:00,24.09,24.27,24.09,24.23,139300.0,12.9944,13.0915,12.9944,13.07,139300.0
2008-11-05 09:30:00,24.06,24.22,23.83,23.91,144900.0,13.1638,13.2513,13.038,13.0817,144900.0
2008-11-05 10:00:00,23.9,24.27,23.89,24.2,56900.0,13.0763,13.2787,13.0708,13.2404,56900.0
2008-11-05 10:30:00,24.26,24.38,24.03,24.05,92200.0,13.2732,13.3389,13.1474,13.1583,92200.0
2008-11-05 11:00:00,24.04,24.14,23.74,23.75,103200.0,13.1529,13.2076,12.9887,12.9942,103200.0
2008-11-05 11:30:00,23.76,23.84,23.64,23.71,65200.0,12.9997,13.0434,12.934,12.9723,65200.0
2008-11-05 12:00:00,23.75,23.78,23.5,23.51,37000.0,12.9942,13.0106,12.8574,12.8629,37000.0
2008-11-05 12:30:00,23.52,23.54,23.36,23.51,21700.0,12.8683,12.8793,12.7808,12.8629,21700.0
2008-11-05 13:00:00,23.5,23.58,23.45,23.45,18700.0,12.8574,12.9012,12.83,12.83,18700.0
2008-11-05 13:30:00,23.49,23.58,23.42,23.49,33800.0,12.8519,12.9012,12.8136,12.8519,33800.0
2008-11-05 14:00:00,23.48,23.51,23.38,23.45,46800.0,12.8465,12.8629,12.7918,12.83,46800.0
2008-11-05 14:30:00,23.43,23.54,23.34,23.34,83200.0,12.8191,12.8793,12.7699,12.7699,83200.0
2008-11-05 15:00:00,23.32,23.37,23.11,23.17,133800.0,12.7589,12.7863,12.644,12.6769,133800.0
2008-11-05 15:30:00,23.17,23.23,23.03,23.08,200000.0,12.6769,12.7097,12.6003,12.6276,200000.0
2008-11-06 09:30:00,23.6,23.81,23.38,23.4,68900.0,12.9121,13.027,12.7918,12.8027,68900.0
2008-11-06 10:00:00,23.4,23.49,23.19,23.3,116100.0,12.8027,12.8519,12.6878,12.748,116100.0
2008-11-06 10:30:00,23.3,23.31,22.85,22.94,60300.0,12.748,12.7535,12.5018,12.551,60300.0
2008-11-06 11:00:00,22.97,23.03,22.71,22.76,62900.0,12.5674,12.6003,12.4252,12.4525,62900.0
2008-11-06 11:30:00,22.78,22.85,22.53,22.54,180300.0,12.4635,12.5018,12.3267,12.3322,180300.0
2008-11-06 12:00:00,22.54,22.56,22.28,22.29,188800.0,12.3322,12.3431,12.1899,12.1954,188800.0
2008-11-06 12:30:00,22.3,22.37,22.23,22.35,38400.0,12.2009,12.2392,12.1626,12.2282,38400.0
2008-11-06 13:00:00,22.35,22.38,22.18,22.32,56100.0,12.2282,12.2446,12.1352,12.2118,56100.0
2008-11-06 13:30:00,22.33,22.34,22.17,22.31,54700.0,12.2173,12.2227,12.1297,12.2063,54700.0
2008-11-06 14:00:00,22.29,22.45,22.24,22.25,65400.0,12.1954,12.2829,12.168,12.1735,65400.0
2008-11-06 14:30:00,22.25,22.48,22.22,22.33,42400.0,12.1735,12.2993,12.1571,12.2173,42400.0
2008-11-06 15:00:00,22.32,22.35,22.11,22.11,66800.0,12.2118,12.2282,12.0969,12.0969,66800.0
2008-11-06 15:30:00,22.12,22.22,22.0,22.21,247300.0,12.1024,12.1571,12.0367,12.1516,247300.0
2008-11-07 09:30:00,22.6,22.7,22.52,22.61,99800.0,12.365,12.4197,12.3212,12.3705,99800.0
2008-11-07 10:00:00,22.56,23.02,22.53,22.98,88400.0,12.3431,12.5948,12.3267,12.5729,88400.0
2008-11-07 10:30:00,22.98,23.07,22.8,22.87,78600.0,12.5729,12.6221,12.4744,12.5127,78600.0
2008-11-07 11:00:00,22.87,22.95,22.68,22.8,150700.0,12.5127,12.5565,12.4088,12.4744,150700.0
2008-11-07 11:30:00,22.8,23.04,22.76,23.04,113600.0,12.4744,12.6057,12.4525,12.6057,113600.0
2008-11-07 12:00:00,23.06,23.07,22.87,22.9,62900.0,12.6167,12.6221,12.5127,12.5291,62900.0
2008-11-07 12:30:00,22.87,22.99,22.84,22.97,16900.0,12.5127,12.5784,12.4963,12.5674,16900.0
2008-11-07 13:00:00,22.98,23.02,22.85,22.92,25200.0,12.5729,12.5948,12.5018,12.5401,25200.0
2008-11-07 13:30:00,22.94,22.95,22.83,22.9,32700.0,12.551,12.5565,12.4908,12.5291,32700.0
2008-11-07 14:00:00,22.9,22.9,22.78,22.79,22400.0,12.5291,12.5291,12.4635,12.4689,22400.0
2008-11-07 14:30:00,22.79,23.05,22.79,22.79,50200.0,12.4689,12.6112,12.4689,12.4689,50200.0
2008-11-07 15:00:00,22.79,22.84,22.62,22.71,65300.0,12.4689,12.4963,12.3759,12.4252,65300.0
2008-11-07 15:30:00,22.68,23.0,22.64,22.99,103000.0,12.4088,12.5838,12.3869,12.5784,103000.0
2008-11-10 09:30:00,23.27,23.38,23.05,23.08,52200.0,12.7316,12.7918,12.6112,12.6276,52200.0
2008-11-10 10:00:00,23.1,23.21,23.0,23.19,70500.0,12.6386,12.6987,12.5838,12.6878,70500.0
2008-11-10 10:30:00,23.2,23.25,23.09,23.14,40500.0,12.6933,12.7206,12.6331,12.6604,40500.0
2008-11-10 11:00:00,23.14,23.21,23.01,23.1,59000.0,12.6604,12.6987,12.5893,12.6386,59000.0
2008-11-10 11:30:00,23.1,23.19,22.91,22.94,50800.0,12.6386,12.6878,12.5346,12.551,50800.0
2008-11-10 12:00:00,22.96,23.03,22.89,22.9,18300.0,12.562,12.6003,12.5237,12.5291,18300.0
2008-11-10 12:30:00,22.9,22.91,22.72,22.74,25100.0,12.5291,12.5346,12.4306,12.4416,25100.0
2008-11-10 13:00:00,22.73,22.84,22.68,22.83,30500.0,12.4361,12.4963,12.4088,12.4908,30500.0
2008-11-10 13:30:00,22.83,22.94,22.78,22.92,29700.0,12.4908,12.551,12.4635,12.5401,29700.0
2008-11-10 14:00:00,22.93,22.98,22.78,22.83,28500.0,12.5455,12.5729,12.4635,12.4908,28500.0
2008-11-10 14:30:00,22.83,22.84,22.66,22.68,38800.0,12.4908,12.4963,12.3978,12.4088,38800.0
2008-11-10 15:00:00,22.67,22.7,22.49,22.54,108900.0,12.4033,12.4197,12.3048,12.3322,108900.0
2008-11-10 15:30:00,22.53,22.79,22.52,22.79,124400.0,12.3267,12.4689,12.3212,12.4689,124400.0
2008-11-11 09:30:00,22.52,22.57,22.19,22.24,119100.0,12.3212,12.3486,12.1407,12.168,119100.0
2008-11-11 10:00:00,22.22,22.4,22.22,22.28,42600.0,12.1571,12.2556,12.1571,12.1899,42600.0
2008-11-11 10:30:00,22.25,22.39,22.13,22.13,78400.0,12.1735,12.2501,12.1078,12.1078,78400.0
2008-11-11 11:00:00,22.13,22.39,22.06,22.26,77900.0,12.1078,12.2501,12.0695,12.179,77900.0
2008-11-11 11:30:00,22.25,22.29,22.09,22.12,31600.0,12.1735,12.1954,12.086,12.1024,31600.0
2008-11-11 12:00:00,22.12,22.13,22.05,22.08,30200.0,12.1024,12.1078,12.0641,12.0805,30200.0
2008-11-11 12:30:00,22.07,22.17,22.07,22.17,23900.0,12.075,12.1297,12.075,12.1297,23900.0
2008-11-11 13:00:00,22.18,22.24,22.1,22.12,27900.0,12.1352,12.168,12.0914,12.1024,27900.0
2008-11-11 13:30:00,22.12,22.29,22.05,22.29,55200.0,12.1024,12.1954,12.0641,12.1954,55200.0
2008-11-11 14:00:00,22.27,22.57,22.25,22.54,125100.0,12.1844,12.3486,12.1735,12.3322,125100.0
2008-11-11 14:30:00,22.59,22.62,22.22,22.23,118800.0,12.3595,12.3759,12.1571,12.1626,118800.0
2008-11-11 15:00:00,22.24,22.41,22.22,22.32,85100.0,12.168,12.261,12.1571,12.2118,85100.0
2008-11-11 15:30:00,22.31,22.33,22.1,22.27,101000.0,12.2063,12.2173,12.0914,12.1844,101000.0
2008-11-12 09:30:00,22.03,22.1,21.89,21.99,27900.0,12.0531,12.0914,11.9765,12.0312,27900.0
2008-11-12 10:00:00,21.99,22.06,21.83,21.84,39200.0,12.0312,12.0695,11.9437,11.9492,39200.0
2008-11-12 10:30:00,21.83,21.87,21.53,21.61,60800.0,11.9437,11.9656,11.7796,11.8233,60800.0
2008-11-12 11:00:00,21.6,21.9,21.47,21.75,67900.0,11.8179,11.982,11.7467,11.8999,67900.0
2008-11-12 11:30:00,21.77,21.77,21.61,21.76,52900.0,11.9109,11.9109,11.8233,11.9054,52900.0
2008-11-12 12:00:00,21.77,21.83,21.63,21.82,28200.0,11.9109,11.9437,11.8343,11.9382,28200.0
2008-11-12 12:30:00,21.82,21.92,21.77,21.88,20500.0,11.9382,11.993,11.9109,11.9711,20500.0
2008-11-12 13:00:00,21.89,21.91,21.68,21.78,27900.0,11.9765,11.9875,11.8616,11.9164,27900.0
2008-11-12 13:30:00,21.77,21.83,21.63,21.65,14300.0,11.9109,11.9437,11.8343,11.8452,14300.0
2008-11-12 14:00:00,21.68,21.76,21.54,21.74,30600.0,11.8616,11.9054,11.785,11.8945,30600.0
2008-11-12 14:30:00,21.71,21.84,21.7,21.7,21600.0,11.8781,11.9492,11.8726,11.8726,21600.0
2008-11-12 15:00:00,21.7,21.72,21.57,21.6,45500.0,11.8726,11.8835,11.8015,11.8179,45500.0
2008-11-12 15:30:00,21.58,21.66,21.47,21.55,67600.0,11.8069,11.8507,11.7467,11.7905,67600.0
2008-11-13 09:30:00,21.41,21.63,21.25,21.32,278300.0,11.7139,11.8343,11.6264,11.6647,278300.0
2008-11-13 10:00:00,21.32,21.62,21.29,21.49,188100.0,11.6647,11.8288,11.6483,11.7577,188100.0
2008-11-13 10:30:00,21.48,21.55,21.28,21.48,137700.0,11.7522,11.7905,11.6428,11.7522,137700.0
2008-11-13 11:00:00,21.48,21.61,21.3,21.58,85500.0,11.7522,11.8233,11.6537,11.8069,85500.0
2008-11-13 11:30:00,21.59,21.63,21.46,21.54,62300.0,11.8124,11.8343,11.7413,11.785,62300.0
2008-11-13 12:00:00,21.57,21.57,21.2,21.26,50400.0,11.8015,11.8015,11.599,11.6318,50400.0
2008-11-13 12:30:00,21.23,21.29,20.83,20.84,41000.0,11.6154,11.6483,11.3966,11.4021,41000.0
2008-11-13 13:00:00,20.83,21.08,20.81,21.01,126000.0,11.3966,11.5334,11.3856,11.4951,126000.0
2008-11-13 13:30:00,21.01,21.54,20.94,21.11,165800.0,11.4951,11.785,11.4568,11.5498,165800.0
2008-11-13 14:00:00,21.07,21.53,21.01,21.49,124400.0,11.5279,11.7796,11.4951,11.7577,124400.0
2008-11-13 14:30:00,21.49,21.79,21.42,21.67,282500.0,11.7577,11.9218,11.7194,11.8562,282500.0
2008-11-13 15:00:00,21.67,21.88,21.37,21.88,263600.0,11.8562,11.9711,11.692,11.9711,263600.0
2008-11-13 15:30:00,21.88,22.44,21.84,22.39,192700.0,11.9711,12.2775,11.9492,12.2501,192700.0
2008-11-14 09:30:00,21.81,22.22,21.75,22.13,169200.0,11.9328,12.1571,11.8999,12.1078,169200.0
2008-11-14 10:00:00,22.14,22.18,21.85,22.02,176900.0,12.1133,12.1352,11.9547,12.0477,176900.0
2008-11-14 10:30:00,22.02,22.17,21.8,22.07,401500.0,12.0477,12.1297,11.9273,12.075,401500.0
2008-11-14 11:00:00,22.07,22.33,21.94,22.02,300800.0,12.075,12.2173,12.0039,12.0477,300800.0
2008-11-14 11:30:00,22.02,22.08,21.9,21.94,114200.0,12.0477,12.0805,11.982,12.0039,114200.0
2008-11-14 12:00:00,21.94,21.95,21.64,21.85,54600.0,12.0039,12.0094,11.8398,11.9547,54600.0
2008-11-14 12:30:00,21.84,22.0,21.79,21.93,59700.0,11.9492,12.0367,11.9218,11.9984,59700.0
2008-11-14 13:00:00,21.9,21.98,21.73,21.97,41000.0,11.982,12.0258,11.889,12.0203,41000.0
2008-11-14 13:30:00,21.96,22.12,21.88,22.03,44400.0,12.0148,12.1024,11.9711,12.0531,44400.0
2008-11-14 14:00:00,22.05,22.41,22.02,22.23,45700.0,12.0641,12.261,12.0477,12.1626,45700.0
2008-11-14 14:30:00,22.22,22.5,22.15,22.48,77300.0,12.1571,12.3103,12.1188,12.2993,77300.0
2008-11-14 15:00:00,22.49,22.54,22.21,22.23,134900.0,12.3048,12.3322,12.1516,12.1626,134900.0
2008-11-14 15:30:00,22.22,22.26,21.73,21.74,139700.0,12.1571,12.179,11.889,11.8945,139700.0
2008-11-17 09:30:00,21.62,21.7,21.53,21.67,89000.0,11.8288,11.8726,11.7796,11.8562,89000.0
2008-11-17 10:00:00,21.7,21.72,21.35,21.43,136000.0,11.8726,11.8835,11.6811,11.7249,136000.0
2008-11-17 10:30:00,21.42,21.5,21.26,21.27,96300.0,11.7194,11.7632,11.6318,11.6373,96300.0
2008-11-17 11:00:00,21.27,21.55,21.27,21.27,99500.0,11.6373,11.7905,11.6373,11.6373,99500.0
2008-11-17 11:30:00,21.28,21.74,21.28,21.69,97200.0,11.6428,11.8945,11.6428,11.8671,97200.0
2008-11-17 12:00:00,21.69,21.84,21.63,21.81,171600.0,11.8671,11.9492,11.8343,11.9328,171600.0
2008-11-17 12:30:00,21.8,21.9,21.64,21.7,97300.0,11.9273,11.982,11.8398,11.8726,97300.0
2008-11-17 13:00:00,21.69,21.71,21.62,21.69,101600.0,11.8671,11.8781,11.8288,11.8671,101600.0
2008-11-17 13:30:00,21.71,21.71,21.47,21.6,141500.0,11.8781,11.8781,11.7467,11.8179,141500.0
2008-11-17 14:00:00,21.58,21.72,21.47,21.53,40600.0,11.8069,11.8835,11.7467,11.7796,40600.0
2008-11-17 14:30:00,21.54,21.74,21.48,21.58,2407100.0,11.785,11.8945,11.7522,11.8069,2407100.0
2008-11-17 15:00:00,21.58,21.7,21.53,21.64,73300.0,11.8069,11.8726,11.7796,11.8398,73300.0
2008-11-17 15:30:00,21.64,21.66,21.34,21.36,101300.0,11.8398,11.8507,11.6756,11.6866,101300.0
2008-11-18 09:30:00,21.61,21.88,21.58,21.8,141000.0,11.8233,11.9711,11.8069,11.9273,141000.0
2008-11-18 10:00:00,21.83,22.17,21.71,22.17,79500.0,11.9437,12.1297,11.8781,12.1297,79500.0
2008-11-18 10:30:00,22.17,22.18,21.82,21.96,157400.0,12.1297,12.1352,11.9382,12.0148,157400.0
2008-11-18 11:00:00,21.97,22.09,21.84,22.09,95500.0,12.0203,12.086,11.9492,12.086,95500.0
2008-11-18 11:30:00,22.08,22.28,22.07,22.21,60600.0,12.0805,12.1899,12.075,12.1516,60600.0
2008-11-18 12:00:00,22.23,22.23,21.98,22.0,37400.0,12.1626,12.1626,12.0258,12.0367,37400.0
2008-11-18 12:30:00,21.99,22.0,21.89,21.95,51700.0,12.0312,12.0367,11.9765,12.0094,51700.0
2008-11-18 13:00:00,21.94,21.94,21.74,21.84,54300.0,12.0039,12.0039,11.8945,11.9492,54300.0
2008-11-18 13:30:00,21.85,21.85,21.56,21.75,158800.0,11.9547,11.9547,11.796,11.8999,158800.0
2008-11-18 14:00:00,21.79,21.79,21.59,21.71,76600.0,11.9218,11.9218,11.8124,11.8781,76600.0
2008-11-18 14:30:00,21.7,21.7,21.45,21.53,53300.0,11.8726,11.8726,11.7358,11.7796,53300.0
2008-11-18 15:00:00,21.53,21.81,21.51,21.71,103600.0,11.7796,11.9328,11.7686,11.8781,103600.0
2008-11-18 15:30:00,21.7,22.01,21.56,22.0,172700.0,11.8726,12.0422,11.796,12.0367,172700.0
2008-11-19 09:30:00,22.82,23.03,22.7,22.76,283300.0,12.4854,12.6003,12.4197,12.4525,283300.0
2008-11-19 10:00:00,22.77,23.04,22.7,22.8,325600.0,12.458,12.6057,12.4197,12.4744,325600.0
2008-11-19 10:30:00,22.83,22.83,22.4,22.4,235800.0,12.4908,12.4908,12.2556,12.2556,235800.0
2008-11-19 11:00:00,22.41,22.66,22.2,22.2,222500.0,12.261,12.3978,12.1461,12.1461,222500.0
2008-11-19 11:30:00,22.2,22.46,22.15,22.37,136200.0,12.1461,12.2884,12.1188,12.2392,136200.0
2008-11-19 12:00:00,22.35,22.37,22.16,22.19,78600.0,12.2282,12.2392,12.1243,12.1407,78600.0
2008-11-19 12:30:00,22.19,22.35,22.17,22.31,40200.0,12.1407,12.2282,12.1297,12.2063,40200.0
2008-11-19 13:00:00,22.31,22.44,22.15,22.15,24600.0,12.2063,12.2775,12.1188,12.1188,24600.0
2008-11-19 13:30:00,22.14,22.33,22.09,22.24,25300.0,12.1133,12.2173,12.086,12.168,25300.0
2008-11-19 14:00:00,22.24,22.28,22.08,22.17,43900.0,12.168,12.1899,12.0805,12.1297,43900.0
2008-11-19 14:30:00,22.13,22.39,22.01,22.27,47700.0,12.1078,12.2501,12.0422,12.1844,47700.0
2008-11-19 15:00:00,22.28,22.3,22.0,22.07,124600.0,12.1899,12.2009,12.0367,12.075,124600.0
2008-11-19 15:30:00,22.07,22.11,21.73,21.79,241300.0,12.075,12.0969,11.889,11.9218,241300.0
2008-11-20 09:30:00,21.44,21.46,21.04,21.06,158700.0,11.7303,11.7413,11.5115,11.5224,158700.0
2008-11-20 10:00:00,21.07,21.17,20.9,21.13,94100.0,11.5279,11.5826,11.4349,11.5607,94100.0
2008-11-20 10:30:00,21.13,21.41,21.05,21.33,85100.0,11.5607,11.7139,11.517,11.6701,85100.0
2008-11-20 11:00:00,21.36,21.63,21.25,21.27,82000.0,11.6866,11.8343,11.6264,11.6373,82000.0
2008-11-20 11:30:00,21.28,21.38,21.22,21.23,80200.0,11.6428,11.6975,11.61,11.6154,80200.0
2008-11-20 12:00:00,21.22,21.45,21.1,21.43,78500.0,11.61,11.7358,11.5443,11.7249,78500.0
2008-11-20 12:30:00,21.43,21.75,21.41,21.53,64800.0,11.7249,11.8999,11.7139,11.7796,64800.0
2008-11-20 13:00:00,21.5,21.55,21.22,21.33,81000.0,11.7632,11.7905,11.61,11.6701,81000.0
2008-11-20 13:30:00,21.33,21.45,21.2,21.44,70300.0,11.6701,11.7358,11.599,11.7303,70300.0
2008-11-20 14:00:00,21.45,21.45,21.07,21.07,106600.0,11.7358,11.7358,11.5279,11.5279,106600.0
2008-11-20 14:30:00,21.08,21.19,20.94,21.02,125600.0,11.5334,11.5935,11.4568,11.5005,125600.0
2008-11-20 15:00:00,21.01,21.12,20.76,20.84,199400.0,11.4951,11.5553,11.3583,11.4021,199400.0
2008-11-20 15:30:00,20.83,20.92,20.33,20.5,365800.0,11.3966,11.4458,11.123,11.216,365800.0
2008-11-21 09:30:00,21.29,21.45,21.09,21.15,170400.0,11.6483,11.7358,11.5388,11.5717,170400.0
2008-11-21 10:00:00,21.13,21.21,20.78,20.8,113200.0,11.5607,11.6045,11.3692,11.3802,113200.0
2008-11-21 10:30:00,20.82,21.04,20.54,20.6,86400.0,11.3911,11.5115,11.2379,11.2707,86400.0
2008-11-21 11:00:00,20.58,21.26,20.41,20.63,93600.0,11.2598,11.6318,11.1668,11.2872,93600.0
2008-11-21 11:30:00,20.67,20.78,20.54,20.58,74600.0,11.309,11.3692,11.2379,11.2598,74600.0
2008-11-21 12:00:00,20.59,20.77,20.47,20.68,48400.0,11.2653,11.3638,11.1996,11.3145,48400.0
2008-11-21 12:30:00,20.7,20.86,20.59,20.6,87300.0,11.3255,11.413,11.2653,11.2707,87300.0
2008-11-21 13:00:00,20.63,20.71,20.48,20.49,29500.0,11.2872,11.3309,11.2051,11.2106,29500.0
2008-11-21 13:30:00,20.51,20.69,20.34,20.36,44600.0,11.2215,11.32,11.1285,11.1394,44600.0
2008-11-21 14:00:00,20.36,20.66,20.36,20.47,115400.0,11.1394,11.3036,11.1394,11.1996,115400.0
2008-11-21 14:30:00,20.44,20.48,20.22,20.28,70700.0,11.1832,11.2051,11.0628,11.0957,70700.0
2008-11-21 15:00:00,20.31,20.94,20.29,20.9,145400.0,11.1121,11.4568,11.1011,11.4349,145400.0
2008-11-21 15:30:00,20.89,21.38,20.85,21.29,251000.0,11.4294,11.6975,11.4075,11.6483,251000.0
2008-11-24 09:30:00,21.52,21.76,21.51,21.65,238300.0,11.7741,11.9054,11.7686,11.8452,238300.0
2008-11-24 10:00:00,21.65,22.08,21.65,22.08,107900.0,11.8452,12.0805,11.8452,12.0805,107900.0
2008-11-24 10:30:00,22.07,22.41,22.04,22.41,195100.0,12.075,12.261,12.0586,12.261,195100.0
2008-11-24 11:00:00,22.41,22.64,22.27,22.63,279200.0,12.261,12.3869,12.1844,12.3814,279200.0
2008-11-24 11:30:00,22.6,22.74,22.55,22.68,113100.0,12.365,12.4416,12.3376,12.4088,113100.0
2008-11-24 12:00:00,22.66,22.73,22.33,22.41,137600.0,12.3978,12.4361,12.2173,12.261,137600.0
2008-11-24 12:30:00,22.42,22.65,22.38,22.64,93200.0,12.2665,12.3924,12.2446,12.3869,93200.0
2008-11-24 13:00:00,22.63,22.66,22.41,22.57,79200.0,12.3814,12.3978,12.261,12.3486,79200.0
2008-11-24 13:30:00,22.57,22.66,22.48,22.64,56000.0,12.3486,12.3978,12.2993,12.3869,56000.0
2008-11-24 14:00:00,22.63,22.63,22.34,22.57,47800.0,12.3814,12.3814,12.2227,12.3486,47800.0
2008-11-24 14:30:00,22.56,22.66,22.41,22.51,52600.0,12.3431,12.3978,12.261,12.3158,52600.0
2008-11-24 15:00:00,22.51,22.73,22.46,22.72,134100.0,12.3158,12.4361,12.2884,12.4306,134100.0
2008-11-24 15:30:00,22.71,22.84,22.52,22.55,284500.0,12.4252,12.4963,12.3212,12.3376,284500.0
2008-11-25 09:30:00,22.94,22.94,22.59,22.68,87400.0,12.551,12.551,12.3595,12.4088,87400.0
2008-11-25 10:00:00,22.69,22.99,22.54,22.58,81800.0,12.4142,12.5784,12.3322,12.3541,81800.0
2008-11-25 10:30:00,22.59,22.64,22.26,22.5,71700.0,12.3595,12.3869,12.179,12.3103,71700.0
2008-11-25 11:00:00,22.49,22.53,22.2,22.34,97800.0,12.3048,12.3267,12.1461,12.2227,97800.0
2008-11-25 11:30:00,22.31,22.55,22.28,22.46,64400.0,12.2063,12.3376,12.1899,12.2884,64400.0
2008-11-25 12:00:00,22.48,22.55,22.19,22.25,154400.0,12.2993,12.3376,12.1407,12.1735,154400.0
2008-11-25 12:30:00,22.34,22.35,22.12,22.24,211500.0,12.2227,12.2282,12.1024,12.168,211500.0
2008-11-25 13:00:00,22.24,22.47,22.13,22.45,134100.0,12.168,12.2939,12.1078,12.2829,134100.0
2008-11-25 13:30:00,22.45,22.53,22.39,22.39,52300.0,12.2829,12.3267,12.2501,12.2501,52300.0
2008-11-25 14:00:00,22.38,22.48,22.16,22.29,105500.0,12.2446,12.2993,12.1243,12.1954,105500.0
2008-11-25 14:30:00,22.29,22.56,22.25,22.53,62800.0,12.1954,12.3431,12.1735,12.3267,62800.0
2008-11-25 15:00:00,22.51,22.69,22.42,22.51,175000.0,12.3158,12.4142,12.2665,12.3158,175000.0
2008-11-25 15:30:00,22.52,22.73,22.49,22.61,229600.0,12.3212,12.4361,12.3048,12.3705,229600.0
2008-11-26 09:30:00,21.78,22.03,21.76,21.99,133300.0,11.9164,12.0531,11.9054,12.0312,133300.0
2008-11-26 10:00:00,21.98,22.1,21.88,22.0,175500.0,12.0258,12.0914,11.9711,12.0367,175500.0
2008-11-26 10:30:00,22.0,22.03,21.67,21.93,95400.0,12.0367,12.0531,11.8562,11.9984,95400.0
2008-11-26 11:00:00,21.89,21.93,21.73,21.73,97700.0,11.9765,11.9984,11.889,11.889,97700.0
2008-11-26 11:30:00,21.73,21.79,21.6,21.62,76900.0,11.889,11.9218,11.8179,11.8288,76900.0
2008-11-26 12:00:00,21.62,21.75,21.57,21.75,35100.0,11.8288,11.8999,11.8015,11.8999,35100.0
2008-11-26 12:30:00,21.73,21.91,21.72,21.91,23200.0,11.889,11.9875,11.8835,11.9875,23200.0
2008-11-26 13:00:00,21.88,21.96,21.75,21.81,48500.0,11.9711,12.0148,11.8999,11.9328,48500.0
2008-11-26 13:30:00,21.8,21.82,21.73,21.74,20100.0,11.9273,11.9382,11.889,11.8945,20100.0
2008-11-26 14:00:00,21.74,21.96,21.71,21.89,37700.0,11.8945,12.0148,11.8781,11.9765,37700.0
2008-11-26 14:30:00,21.89,22.13,21.89,22.11,115200.0,11.9765,12.1078,11.9765,12.0969,115200.0
2008-11-26 15:00:00,22.1,22.21,22.05,22.15,80400.0,12.0914,12.1516,12.0641,12.1188,80400.0
2008-11-26 15:30:00,22.16,22.25,22.03,22.17,112200.0,12.1243,12.1735,12.0531,12.1297,112200.0
2008-11-28 09:30:00,22.59,22.76,22.57,22.73,191900.0,12.3595,12.4525,12.3486,12.4361,191900.0
2008-11-28 10:00:00,22.72,22.82,22.7,22.75,38100.0,12.4306,12.4854,12.4197,12.4471,38100.0
2008-11-28 10:30:00,22.73,22.8,22.59,22.74,71500.0,12.4361,12.4744,12.3595,12.4416,71500.0
2008-11-28 11:00:00,22.76,22.83,22.53,22.83,66500.0,12.4525,12.4908,12.3267,12.4908,66500.0
2008-11-28 11:30:00,22.84,22.94,22.75,22.87,43400.0,12.4963,12.551,12.4471,12.5127,43400.0
2008-11-28 12:00:00,22.87,22.98,22.82,22.85,59700.0,12.5127,12.5729,12.4854,12.5018,59700.0
2008-11-28 12:30:00,22.85,22.92,22.8,22.92,96900.0,12.5018,12.5401,12.4744,12.5401,96900.0
2008-11-28 13:00:00,22.9,22.96,22.9,22.96,15400.0,12.5291,12.562,12.5291,12.562,15400.0
2008-11-28 13:30:00,22.96,22.96,22.96,22.96,0.0,12.562,12.562,12.562,12.562,0.0
2008-11-28 14:00:00,22.96,22.96,22.96,22.96,0.0,12.562,12.562,12.562,12.562,0.0
2008-11-28 14:30:00,22.96,22.96,22.96,22.96,0.0,12.562,12.562,12.562,12.562,0.0
2008-11-28 15:00:00,22.96,22.96,22.96,22.96,0.0,12.562,12.562,12.562,12.562,0.0
2008-11-28 15:30:00,22.96,22.96,22.96,22.96,0.0,12.562,12.562,12.562,12.562,0.0
2008-12-01 09:30:00,21.87,21.91,21.6,21.68,65100.0,11.9656,11.9875,11.8179,11.8616,65100.0
2008-12-01 10:00:00,21.66,21.76,21.43,21.46,79700.0,11.8507,11.9054,11.7249,11.7413,79700.0
2008-12-01 10:30:00,21.45,21.61,21.26,21.26,95000.0,11.7358,11.8233,11.6318,11.6318,95000.0
2008-12-01 11:00:00,21.25,21.4,21.06,21.06,142500.0,11.6264,11.7084,11.5224,11.5224,142500.0
2008-12-01 11:30:00,21.11,21.29,21.1,21.23,48400.0,11.5498,11.6483,11.5443,11.6154,48400.0
2008-12-01 12:00:00,21.22,21.24,21.09,21.09,60300.0,11.61,11.6209,11.5388,11.5388,60300.0
2008-12-01 12:30:00,21.12,21.19,21.09,21.12,26000.0,11.5553,11.5935,11.5388,11.5553,26000.0
2008-12-01 13:00:00,21.13,21.3,21.13,21.21,38400.0,11.5607,11.6537,11.5607,11.6045,38400.0
2008-12-01 13:30:00,21.18,21.29,21.12,21.21,35900.0,11.5881,11.6483,11.5553,11.6045,35900.0
2008-12-01 14:00:00,21.21,21.21,21.08,21.16,31200.0,11.6045,11.6045,11.5334,11.5771,31200.0
2008-12-01 14:30:00,21.15,21.33,21.13,21.21,38700.0,11.5717,11.6701,11.5607,11.6045,38700.0
2008-12-01 15:00:00,21.22,21.25,21.03,21.11,121000.0,11.61,11.6264,11.506,11.5498,121000.0
2008-12-01 15:30:00,21.08,21.12,20.82,20.82,149500.0,11.5334,11.5553,11.3911,11.3911,149500.0
2008-12-02 09:30:00,21.58,21.59,21.31,21.46,116700.0,11.8069,11.8124,11.6592,11.7413,116700.0
2008-12-02 10:00:00,21.5,21.83,21.47,21.75,70600.0,11.7632,11.9437,11.7467,11.8999,70600.0
2008-12-02 10:30:00,21.76,21.93,21.73,21.8,98400.0,11.9054,11.9984,11.889,11.9273,98400.0
2008-12-02 11:00:00,21.81,21.87,21.64,21.8,68400.0,11.9328,11.9656,11.8398,11.9273,68400.0
2008-12-02 11:30:00,21.82,21.95,21.7,21.92,61300.0,11.9382,12.0094,11.8726,11.993,61300.0
2008-12-02 12:00:00,21.93,22.03,21.88,22.01,39300.0,11.9984,12.0531,11.9711,12.0422,39300.0
2008-12-02 12:30:00,22.01,22.02,21.83,21.86,42400.0,12.0422,12.0477,11.9437,11.9601,42400.0
2008-12-02 13:00:00,21.87,21.92,21.8,21.87,47400.0,11.9656,11.993,11.9273,11.9656,47400.0
2008-12-02 13:30:00,21.87,21.87,21.71,21.74,43000.0,11.9656,11.9656,11.8781,11.8945,43000.0
2008-12-02 14:00:00,21.73,21.74,21.41,21.45,43300.0,11.889,11.8945,11.7139,11.7358,43300.0
2008-12-02 14:30:00,21.49,21.63,21.44,21.59,31200.0,11.7577,11.8343,11.7303,11.8124,31200.0
2008-12-02 15:00:00,21.57,21.83,21.41,21.74,96500.0,11.8015,11.9437,11.7139,11.8945,96500.0
2008-12-02 15:30:00,21.75,21.92,21.63,21.88,238200.0,11.8999,11.993,11.8343,11.9711,238200.0
2008-12-03 09:30:00,21.43,21.51,21.34,21.38,85900.0,11.7249,11.7686,11.6756,11.6975,85900.0
2008-12-03 10:00:00,21.37,21.68,21.31,21.66,74900.0,11.692,11.8616,11.6592,11.8507,74900.0
2008-12-03 10:30:00,21.66,21.94,21.65,21.94,71100.0,11.8507,12.0039,11.8452,12.0039,71100.0
2008-12-03 11:00:00,21.94,22.1,21.91,21.91,84900.0,12.0039,12.0914,11.9875,11.9875,84900.0
2008-12-03 11:30:00,21.92,22.04,21.89,22.01,46100.0,11.993,12.0586,11.9765,12.0422,46100.0
2008-12-03 12:00:00,22.01,22.01,21.78,21.87,38200.0,12.0422,12.0422,11.9164,11.9656,38200.0
2008-12-03 12:30:00,21.88,21.97,21.86,21.86,82200.0,11.9711,12.0203,11.9601,11.9601,82200.0
2008-12-03 13:00:00,21.86,21.87,21.7,21.71,40400.0,11.9601,11.9656,11.8726,11.8781,40400.0
2008-12-03 13:30:00,21.69,21.7,21.51,21.56,32900.0,11.8671,11.8726,11.7686,11.796,32900.0
2008-12-03 14:00:00,21.57,21.83,21.54,21.79,65700.0,11.8015,11.9437,11.785,11.9218,65700.0
2008-12-03 14:30:00,21.81,21.99,21.77,21.77,77000.0,11.9328,12.0312,11.9109,11.9109,77000.0
2008-12-03 15:00:00,21.78,21.93,21.69,21.87,123000.0,11.9164,11.9984,11.8671,11.9656,123000.0
2008-12-03 15:30:00,21.9,22.12,21.81,22.09,155200.0,11.982,12.1024,11.9328,12.086,155200.0
2008-12-04 09:30:00,21.74,22.06,21.74,21.98,53900.0,11.8945,12.0695,11.8945,12.0258,53900.0
2008-12-04 10:00:00,21.98,22.11,21.8,21.8,70600.0,12.0258,12.0969,11.9273,11.9273,70600.0
2008-12-04 10:30:00,21.81,22.1,21.8,22.1,65100.0,11.9328,12.0914,11.9273,12.0914,65100.0
2008-12-04 11:00:00,22.11,22.13,21.85,22.06,39300.0,12.0969,12.1078,11.9547,12.0695,39300.0
2008-12-04 11:30:00,22.03,22.06,21.93,21.99,25300.0,12.0531,12.0695,11.9984,12.0312,25300.0
2008-12-04 12:00:00,22.01,22.01,21.86,21.89,19400.0,12.0422,12.0422,11.9601,11.9765,19400.0
2008-12-04 12:30:00,21.9,21.94,21.83,21.87,24600.0,11.982,12.0039,11.9437,11.9656,24600.0
2008-12-04 13:00:00,21.85,21.9,21.79,21.85,64900.0,11.9547,11.982,11.9218,11.9547,64900.0
2008-12-04 13:30:00,21.84,21.95,21.82,21.91,39300.0,11.9492,12.0094,11.9382,11.9875,39300.0
2008-12-04 14:00:00,21.94,22.01,21.86,21.89,26300.0,12.0039,12.0422,11.9601,11.9765,26300.0
2008-12-04 14:30:00,21.92,22.02,21.82,21.83,25700.0,11.993,12.0477,11.9382,11.9437,25700.0
2008-12-04 15:00:00,21.81,21.83,21.36,21.39,129300.0,11.9328,11.9437,11.6866,11.703,129300.0
2008-12-04 15:30:00,21.36,21.47,21.31,21.45,198100.0,11.6866,11.7467,11.6592,11.7358,198100.0
2008-12-05 09:30:00,21.58,21.65,21.3,21.3,198600.0,11.8069,11.8452,11.6537,11.6537,198600.0
2008-12-05 10:00:00,21.25,21.35,21.06,21.23,54900.0,11.6264,11.6811,11.5224,11.6154,54900.0
2008-12-05 10:30:00,21.18,21.29,20.98,21.14,67100.0,11.5881,11.6483,11.4787,11.5662,67100.0
2008-12-05 11:00:00,21.16,21.29,21.07,21.19,81300.0,11.5771,11.6483,11.5279,11.5935,81300.0
2008-12-05 11:30:00,21.19,21.43,21.16,21.43,81600.0,11.5935,11.7249,11.5771,11.7249,81600.0
2008-12-05 12:00:00,21.43,21.48,21.35,21.46,46200.0,11.7249,11.7522,11.6811,11.7413,46200.0
2008-12-05 12:30:00,21.44,21.44,21.25,21.31,46100.0,11.7303,11.7303,11.6264,11.6592,46100.0
2008-12-05 13:00:00,21.31,21.52,21.31,21.41,30200.0,11.6592,11.7741,11.6592,11.7139,30200.0
2008-12-05 13:30:00,21.38,21.66,21.38,21.61,45500.0,11.6975,11.8507,11.6975,11.8233,45500.0
2008-12-05 14:00:00,21.62,21.66,21.47,21.58,66200.0,11.8288,11.8507,11.7467,11.8069,66200.0
2008-12-05 14:30:00,21.58,22.04,21.54,21.92,75200.0,11.8069,12.0586,11.785,11.993,75200.0
2008-12-05 15:00:00,21.98,22.01,21.76,21.95,231600.0,12.0258,12.0422,11.9054,12.0094,231600.0
2008-12-05 15:30:00,21.95,22.14,21.93,22.04,146400.0,12.0094,12.1133,11.9984,12.0586,146400.0
2008-12-08 09:30:00,22.86,23.01,22.7,22.71,230000.0,12.5072,12.5893,12.4197,12.4252,230000.0
2008-12-08 10:00:00,22.72,22.8,22.62,22.76,96600.0,12.4306,12.4744,12.3759,12.4525,96600.0
2008-12-08 10:30:00,22.77,23.05,22.77,22.97,125200.0,12.458,12.6112,12.458,12.5674,125200.0
2008-12-08 11:00:00,22.99,22.99,22.78,22.8,87500.0,12.5784,12.5784,12.4635,12.4744,87500.0
2008-12-08 11:30:00,22.8,22.85,22.64,22.67,113300.0,12.4744,12.5018,12.3869,12.4033,113300.0
2008-12-08 12:00:00,22.67,22.76,22.61,22.72,45700.0,12.4033,12.4525,12.3705,12.4306,45700.0
2008-12-08 12:30:00,22.75,22.76,22.61,22.67,99100.0,12.4471,12.4525,12.3705,12.4033,99100.0
2008-12-08 13:00:00,22.67,22.73,22.58,22.67,82900.0,12.4033,12.4361,12.3541,12.4033,82900.0
2008-12-08 13:30:00,22.67,22.7,22.54,22.7,152000.0,12.4033,12.4197,12.3322,12.4197,152000.0
2008-12-08 14:00:00,22.7,22.86,22.68,22.82,142500.0,12.4197,12.5072,12.4088,12.4854,142500.0
2008-12-08 14:30:00,22.82,22.98,22.76,22.97,210500.0,12.4854,12.5729,12.4525,12.5674,210500.0
2008-12-08 15:00:00,22.98,23.01,22.9,22.92,215400.0,12.5729,12.5893,12.5291,12.5401,215400.0
2008-12-08 15:30:00,22.93,22.98,22.72,22.82,290500.0,12.5455,12.5729,12.4306,12.4854,290500.0
2008-12-09 09:30:00,22.65,22.7,22.44,22.46,100300.0,12.3924,12.4197,12.2775,12.2884,100300.0
2008-12-09 10:00:00,22.51,22.88,22.51,22.76,72700.0,12.3158,12.5182,12.3158,12.4525,72700.0
2008-12-09 10:30:00,22.81,22.97,22.75,22.89,49000.0,12.4799,12.5674,12.4471,12.5237,49000.0
2008-12-09 11:00:00,22.89,23.04,22.72,22.84,82700.0,12.5237,12.6057,12.4306,12.4963,82700.0
2008-12-09 11:30:00,22.82,22.89,22.62,22.79,70600.0,12.4854,12.5237,12.3759,12.4689,70600.0
2008-12-09 12:00:00,22.77,22.88,22.74,22.75,40800.0,12.458,12.5182,12.4416,12.4471,40800.0
2008-12-09 12:30:00,22.79,22.88,22.68,22.69,30000.0,12.4689,12.5182,12.4088,12.4142,30000.0
2008-12-09 13:00:00,22.68,22.76,22.57,22.57,37900.0,12.4088,12.4525,12.3486,12.3486,37900.0
2008-12-09 13:30:00,22.58,22.7,22.52,22.63,43200.0,12.3541,12.4197,12.3212,12.3814,43200.0
2008-12-09 14:00:00,22.63,22.64,22.38,22.43,24600.0,12.3814,12.3869,12.2446,12.272,24600.0
2008-12-09 14:30:00,22.41,22.61,22.36,22.61,55100.0,12.261,12.3705,12.2337,12.3705,55100.0
2008-12-09 15:00:00,22.6,22.68,22.37,22.38,124700.0,12.365,12.4088,12.2392,12.2446,124700.0
2008-12-09 15:30:00,22.35,22.5,22.33,22.41,163400.0,12.2282,12.3103,12.2173,12.261,163400.0
2008-12-10 09:30:00,22.15,22.24,22.06,22.11,184700.0,12.1188,12.168,12.0695,12.0969,184700.0
2008-12-10 10:00:00,22.11,22.37,22.08,22.29,66400.0,12.0969,12.2392,12.0805,12.1954,66400.0
2008-12-10 10:30:00,22.29,22.34,21.9,21.93,63500.0,12.1954,12.2227,11.982,11.9984,63500.0
2008-12-10 11:00:00,21.94,22.19,21.9,22.08,80000.0,12.0039,12.1407,11.982,12.0805,80000.0
2008-12-10 11:30:00,22.09,22.19,22.04,22.14,31200.0,12.086,12.1407,12.0586,12.1133,31200.0
2008-12-10 12:00:00,22.15,22.21,22.05,22.08,108200.0,12.1188,12.1516,12.0641,12.0805,108200.0
2008-12-10 12:30:00,22.07,22.16,22.05,22.09,28000.0,12.075,12.1243,12.0641,12.086,28000.0
2008-12-10 13:00:00,22.09,22.26,22.07,22.12,28400.0,12.086,12.179,12.075,12.1024,28400.0
2008-12-10 13:30:00,22.12,22.16,21.85,21.89,68200.0,12.1024,12.1243,11.9547,11.9765,68200.0
2008-12-10 14:00:00,21.87,21.96,21.84,21.92,48900.0,11.9656,12.0148,11.9492,11.993,48900.0
2008-12-10 14:30:00,21.92,22.02,21.85,21.96,42900.0,11.993,12.0477,11.9547,12.0148,42900.0
2008-12-10 15:00:00,21.98,22.05,21.91,22.04,74800.0,12.0258,12.0641,11.9875,12.0586,74800.0
2008-12-10 15:30:00,22.03,22.12,21.93,22.09,143300.0,12.0531,12.1024,11.9984,12.086,143300.0
2008-12-11 09:30:00,21.45,21.73,21.38,21.62,301600.0,11.7358,11.889,11.6975,11.8288,301600.0
2008-12-11 10:00:00,21.61,21.82,21.58,21.78,108200.0,11.8233,11.9382,11.8069,11.9164,108200.0
2008-12-11 10:30:00,21.78,21.89,21.75,21.81,61200.0,11.9164,11.9765,11.8999,11.9328,61200.0
2008-12-11 11:00:00,21.81,21.85,21.64,21.73,85500.0,11.9328,11.9547,11.8398,11.889,85500.0
2008-12-11 11:30:00,21.72,21.79,21.68,21.75,103500.0,11.8835,11.9218,11.8616,11.8999,103500.0
2008-12-11 12:00:00,21.74,21.85,21.72,21.75,43900.0,11.8945,11.9547,11.8835,11.8999,43900.0
2008-12-11 12:30:00,21.75,21.9,21.75,21.89,39700.0,11.8999,11.982,11.8999,11.9765,39700.0
2008-12-11 13:00:00,21.86,21.9,21.66,21.71,33600.0,11.9601,11.982,11.8507,11.8781,33600.0
2008-12-11 13:30:00,21.73,21.75,21.59,21.61,54300.0,11.889,11.8999,11.8124,11.8233,54300.0
2008-12-11 14:00:00,21.61,21.66,21.56,21.61,31700.0,11.8233,11.8507,11.796,11.8233,31700.0
2008-12-11 14:30:00,21.61,21.68,21.38,21.38,48300.0,11.8233,11.8616,11.6975,11.6975,48300.0
2008-12-11 15:00:00,21.39,21.48,21.34,21.44,97100.0,11.703,11.7522,11.6756,11.7303,97100.0
2008-12-11 15:30:00,21.45,21.5,21.3,21.39,166500.0,11.7358,11.7632,11.6537,11.703,166500.0
2008-12-12 09:30:00,21.47,21.84,21.46,21.7,205000.0,11.7467,11.9492,11.7413,11.8726,205000.0
2008-12-12 10:00:00,21.73,21.81,21.53,21.71,78400.0,11.889,11.9328,11.7796,11.8781,78400.0
2008-12-12 10:30:00,21.71,21.9,21.56,21.87,51100.0,11.8781,11.982,11.796,11.9656,51100.0
2008-12-12 11:00:00,21.86,21.92,21.61,21.63,131800.0,11.9601,11.993,11.8233,11.8343,131800.0
2008-12-12 11:30:00,21.6,21.73,21.57,21.71,60500.0,11.8179,11.889,11.8015,11.8781,60500.0
2008-12-12 12:00:00,21.69,21.83,21.68,21.81,36900.0,11.8671,11.9437,11.8616,11.9328,36900.0
2008-12-12 12:30:00,21.8,22.02,21.77,21.96,53300.0,11.9273,12.0477,11.9109,12.0148,53300.0
2008-12-12 13:00:00,21.98,22.0,21.88,21.93,57100.0,12.0258,12.0367,11.9711,11.9984,57100.0
2008-12-12 13:30:00,21.93,21.94,21.73,21.82,40000.0,11.9984,12.0039,11.889,11.9382,40000.0
2008-12-12 14:00:00,21.81,21.95,21.72,21.9,51500.0,11.9328,12.0094,11.8835,11.982,51500.0
2008-12-12 14:30:00,21.85,22.14,21.78,22.07,60100.0,11.9547,12.1133,11.9164,12.075,60100.0
2008-12-12 15:00:00,22.07,22.15,21.92,22.08,99800.0,12.075,12.1188,11.993,12.0805,99800.0
2008-12-12 15:30:00,22.06,22.14,21.95,22.09,125700.0,12.0695,12.1133,12.0094,12.086,125700.0
2008-12-15 09:30:00,22.07,22.2,21.95,21.95,151200.0,12.075,12.1461,12.0094,12.0094,151200.0
2008-12-15 10:00:00,21.95,22.08,21.9,22.02,115600.0,12.0094,12.0805,11.982,12.0477,115600.0
2008-12-15 10:30:00,22.03,22.23,22.0,22.01,159600.0,12.0531,12.1626,12.0367,12.0422,159600.0
2008-12-15 11:00:00,21.99,22.18,21.87,22.13,136200.0,12.0312,12.1352,11.9656,12.1078,136200.0
2008-12-15 11:30:00,22.14,22.2,22.01,22.16,44800.0,12.1133,12.1461,12.0422,12.1243,44800.0
2008-12-15 12:00:00,22.15,22.23,22.08,22.19,39500.0,12.1188,12.1626,12.0805,12.1407,39500.0
2008-12-15 12:30:00,22.2,22.2,22.06,22.07,31500.0,12.1461,12.1461,12.0695,12.075,31500.0
2008-12-15 13:00:00,22.05,22.14,21.97,22.13,52300.0,12.0641,12.1133,12.0203,12.1078,52300.0
2008-12-15 13:30:00,22.13,22.18,22.09,22.1,36400.0,12.1078,12.1352,12.086,12.0914,36400.0
2008-12-15 14:00:00,22.1,22.18,22.01,22.03,33800.0,12.0914,12.1352,12.0422,12.0531,33800.0
2008-12-15 14:30:00,22.01,22.08,21.97,21.99,52300.0,12.0422,12.0805,12.0203,12.0312,52300.0
2008-12-15 15:00:00,22.0,22.02,21.84,21.91,95800.0,12.0367,12.0477,11.9492,11.9875,95800.0
2008-12-15 15:30:00,21.92,22.21,21.87,22.12,188400.0,11.993,12.1516,11.9656,12.1024,188400.0
2008-12-16 09:30:00,22.27,22.49,22.21,22.44,172400.0,12.1844,12.3048,12.1516,12.2775,172400.0
2008-12-16 10:00:00,22.44,22.63,22.42,22.47,90800.0,12.2775,12.3814,12.2665,12.2939,90800.0
2008-12-16 10:30:00,22.47,22.52,22.21,22.33,51700.0,12.2939,12.3212,12.1516,12.2173,51700.0
2008-12-16 11:00:00,22.34,22.5,22.24,22.49,48100.0,12.2227,12.3103,12.168,12.3048,48100.0
2008-12-16 11:30:00,22.5,22.62,22.47,22.53,54100.0,12.3103,12.3759,12.2939,12.3267,54100.0
2008-12-16 12:00:00,22.53,22.58,22.48,22.56,24200.0,12.3267,12.3541,12.2993,12.3431,24200.0
2008-12-16 12:30:00,22.57,22.57,22.48,22.48,37600.0,12.3486,12.3486,12.2993,12.2993,37600.0
2008-12-16 13:00:00,22.48,22.56,22.46,22.53,24500.0,12.2993,12.3431,12.2884,12.3267,24500.0
2008-12-16 13:30:00,22.53,22.55,22.46,22.48,28000.0,12.3267,12.3376,12.2884,12.2993,28000.0
2008-12-16 14:00:00,22.47,22.71,22.37,22.66,99000.0,12.2939,12.4252,12.2392,12.3978,99000.0
2008-12-16 14:30:00,22.66,22.89,22.62,22.81,119300.0,12.3978,12.5237,12.3759,12.4799,119300.0
2008-12-16 15:00:00,22.83,23.15,22.64,23.11,131400.0,12.4908,12.6659,12.3869,12.644,131400.0
2008-12-16 15:30:00,23.11,23.17,23.0,23.13,181700.0,12.644,12.6769,12.5838,12.655,181700.0
2008-12-17 09:30:00,22.99,23.21,22.94,23.19,108100.0,12.5784,12.6987,12.551,12.6878,108100.0
2008-12-17 10:00:00,23.23,23.24,23.03,23.07,133600.0,12.7097,12.7152,12.6003,12.6221,133600.0
2008-12-17 10:30:00,23.07,23.12,22.92,23.03,83200.0,12.6221,12.6495,12.5401,12.6003,83200.0
2008-12-17 11:00:00,23.05,23.18,22.95,23.06,70300.0,12.6112,12.6823,12.5565,12.6167,70300.0
2008-12-17 11:30:00,23.06,23.35,23.06,23.29,71900.0,12.6167,12.7753,12.6167,12.7425,71900.0
2008-12-17 12:00:00,23.3,23.41,23.25,23.38,56900.0,12.748,12.8082,12.7206,12.7918,56900.0
2008-12-17 12:30:00,23.39,23.43,23.24,23.34,54500.0,12.7972,12.8191,12.7152,12.7699,54500.0
2008-12-17 13:00:00,23.33,23.41,23.28,23.35,39900.0,12.7644,12.8082,12.737,12.7753,39900.0
2008-12-17 13:30:00,23.35,23.47,23.35,23.39,53400.0,12.7753,12.841,12.7753,12.7972,53400.0
2008-12-17 14:00:00,23.39,23.52,23.32,23.32,67400.0,12.7972,12.8683,12.7589,12.7589,67400.0
2008-12-17 14:30:00,23.32,23.44,23.25,23.43,77000.0,12.7589,12.8246,12.7206,12.8191,77000.0
2008-12-17 15:00:00,23.43,23.5,23.33,23.35,87800.0,12.8191,12.8574,12.7644,12.7753,87800.0
2008-12-17 15:30:00,23.37,23.54,23.32,23.37,185700.0,12.7863,12.8793,12.7589,12.7863,185700.0
2008-12-18 09:30:00,23.74,23.78,23.55,23.6,115000.0,12.9887,13.0106,12.8848,12.9121,115000.0
2008-12-18 10:00:00,23.6,23.79,23.6,23.69,103100.0,12.9121,13.0161,12.9121,12.9614,103100.0
2008-12-18 10:30:00,23.71,23.91,23.67,23.88,162000.0,12.9723,13.0817,12.9504,13.0653,162000.0
2008-12-18 11:00:00,23.88,23.89,23.41,23.52,162500.0,13.0653,13.0708,12.8082,12.8683,162500.0
2008-12-18 11:30:00,23.54,23.57,23.41,23.57,94800.0,12.8793,12.8957,12.8082,12.8957,94800.0
2008-12-18 12:00:00,23.56,23.58,23.22,23.26,73600.0,12.8902,12.9012,12.7042,12.7261,73600.0
2008-12-18 12:30:00,23.24,23.37,23.2,23.3,49900.0,12.7152,12.7863,12.6933,12.748,49900.0
2008-12-18 13:00:00,23.3,23.35,23.27,23.33,35300.0,12.748,12.7753,12.7316,12.7644,35300.0
2008-12-18 13:30:00,23.33,23.37,23.22,23.25,47100.0,12.7644,12.7863,12.7042,12.7206,47100.0
2008-12-18 14:00:00,23.25,23.27,23.05,23.11,78000.0,12.7206,12.7316,12.6112,12.644,78000.0
2008-12-18 14:30:00,23.09,23.2,23.07,23.14,66800.0,12.6331,12.6933,12.6221,12.6604,66800.0
2008-12-18 15:00:00,23.12,23.13,22.82,22.87,134900.0,12.6495,12.655,12.4854,12.5127,134900.0
2008-12-18 15:30:00,22.84,23.17,22.84,23.09,214300.0,12.4963,12.6769,12.4963,12.6331,214300.0
2008-12-19 09:30:00,23.12,23.31,23.11,23.25,76100.0,12.6495,12.7535,12.644,12.7206,76100.0
2008-12-19 10:00:00,23.24,23.56,23.23,23.5,83600.0,12.7152,12.8902,12.7097,12.8574,83600.0
2008-12-19 10:30:00,23.51,23.77,23.51,23.73,141100.0,12.8629,13.0051,12.8629,12.9832,141100.0
2008-12-19 11:00:00,23.73,23.77,23.48,23.51,92200.0,12.9832,13.0051,12.8465,12.8629,92200.0
2008-12-19 11:30:00,23.49,23.51,23.38,23.38,139000.0,12.8519,12.8629,12.7918,12.7918,139000.0
2008-12-19 12:00:00,23.39,23.4,23.28,23.36,62400.0,12.7972,12.8027,12.737,12.7808,62400.0
2008-12-19 12:30:00,23.37,23.43,23.33,23.36,67600.0,12.7863,12.8191,12.7644,12.7808,67600.0
2008-12-19 13:00:00,23.37,23.47,23.37,23.46,34900.0,12.7863,12.841,12.7863,12.8355,34900.0
2008-12-19 13:30:00,23.46,23.5,23.33,23.39,38400.0,12.8355,12.8574,12.7644,12.7972,38400.0
2008-12-19 14:00:00,23.4,23.44,23.33,23.35,76100.0,12.8027,12.8246,12.7644,12.7753,76100.0
2008-12-19 14:30:00,23.36,23.43,23.31,23.32,29900.0,12.7808,12.8191,12.7535,12.7589,29900.0
2008-12-19 15:00:00,23.32,23.36,23.22,23.31,68800.0,12.7589,12.7808,12.7042,12.7535,68800.0
2008-12-19 15:30:00,23.31,23.37,23.18,23.3,122200.0,12.7535,12.7863,12.6823,12.748,122200.0
2008-12-22 09:30:00,23.06,23.09,22.94,23.03,113200.0,12.6167,12.6331,12.551,12.6003,113200.0
2008-12-22 10:00:00,23.04,23.07,22.92,22.97,48900.0,12.6057,12.6221,12.5401,12.5674,48900.0
2008-12-22 10:30:00,22.97,23.03,22.89,22.9,46800.0,12.5674,12.6003,12.5237,12.5291,46800.0
2008-12-22 11:00:00,22.9,22.95,22.68,22.77,64900.0,12.5291,12.5565,12.4088,12.458,64900.0
2008-12-22 11:30:00,22.78,22.89,22.7,22.89,37100.0,12.4635,12.5237,12.4197,12.5237,37100.0
2008-12-22 12:00:00,22.87,22.88,22.76,22.81,33200.0,12.5127,12.5182,12.4525,12.4799,33200.0
2008-12-22 12:30:00,22.81,22.85,22.77,22.83,32000.0,12.4799,12.5018,12.458,12.4908,32000.0
2008-12-22 13:00:00,22.82,22.86,22.77,22.82,38000.0,12.4854,12.5072,12.458,12.4854,38000.0
2008-12-22 13:30:00,22.81,22.84,22.77,22.82,20900.0,12.4799,12.4963,12.458,12.4854,20900.0
2008-12-22 14:00:00,22.82,22.86,22.67,22.7,19900.0,12.4854,12.5072,12.4033,12.4197,19900.0
2008-12-22 14:30:00,22.71,22.84,22.7,22.72,97100.0,12.4252,12.4963,12.4197,12.4306,97100.0
2008-12-22 15:00:00,22.71,22.75,22.62,22.64,104300.0,12.4252,12.4471,12.3759,12.3869,104300.0
2008-12-22 15:30:00,22.64,22.95,22.64,22.95,164000.0,12.3869,12.5565,12.3869,12.5565,164000.0
2008-12-23 09:30:00,23.23,23.31,23.13,23.25,136000.0,12.7097,12.7535,12.655,12.7206,136000.0
2008-12-23 10:00:00,23.25,23.27,23.13,23.18,54200.0,12.7206,12.7316,12.655,12.6823,54200.0
2008-12-23 10:30:00,23.21,23.22,22.92,22.95,74200.0,12.6987,12.7042,12.5401,12.5565,74200.0
2008-12-23 11:00:00,22.96,23.01,22.69,22.73,59600.0,12.562,12.5893,12.4142,12.4361,59600.0
2008-12-23 11:30:00,22.72,22.84,22.69,22.72,32100.0,12.4306,12.4963,12.4142,12.4306,32100.0
2008-12-23 12:00:00,22.73,22.76,22.64,22.69,21500.0,12.4361,12.4525,12.3869,12.4142,21500.0
2008-12-23 12:30:00,22.69,22.69,22.61,22.67,23300.0,12.4142,12.4142,12.3705,12.4033,23300.0
2008-12-23 13:00:00,22.66,22.74,22.62,22.67,18300.0,12.3978,12.4416,12.3759,12.4033,18300.0
2008-12-23 13:30:00,22.67,22.76,22.63,22.75,24900.0,12.4033,12.4525,12.3814,12.4471,24900.0
2008-12-23 14:00:00,22.74,22.81,22.69,22.69,23400.0,12.4416,12.4799,12.4142,12.4142,23400.0
2008-12-23 14:30:00,22.7,22.72,22.58,22.6,56400.0,12.4197,12.4306,12.3541,12.365,56400.0
2008-12-23 15:00:00,22.6,22.71,22.56,22.67,83600.0,12.365,12.4252,12.3431,12.4033,83600.0
2008-12-23 15:30:00,22.66,22.72,22.61,22.67,164800.0,12.3978,12.4306,12.3705,12.4033,164800.0
2008-12-24 09:30:00,22.71,22.85,22.59,22.66,151300.0,12.4252,12.5018,12.3595,12.3978,151300.0
2008-12-24 10:00:00,22.64,22.74,22.62,22.71,27600.0,12.3869,12.4416,12.3759,12.4252,27600.0
2008-12-24 10:30:00,22.7,22.78,22.7,22.71,75600.0,12.4197,12.4635,12.4197,12.4252,75600.0
2008-12-24 11:00:00,22.7,22.74,22.68,22.7,31500.0,12.4197,12.4416,12.4088,12.4197,31500.0
2008-12-24 11:30:00,22.71,22.77,22.69,22.71,33200.0,12.4252,12.458,12.4142,12.4252,33200.0
2008-12-24 12:00:00,22.7,22.76,22.68,22.75,20200.0,12.4197,12.4525,12.4088,12.4471,20200.0
2008-12-24 12:30:00,22.74,22.76,22.7,22.75,40900.0,12.4416,12.4525,12.4197,12.4471,40900.0
2008-12-26 09:30:00,22.25,22.85,22.25,22.81,38500.0,12.1735,12.5018,12.1735,12.4799,38500.0
2008-12-26 10:00:00,22.81,22.85,22.74,22.77,25600.0,12.4799,12.5018,12.4416,12.458,25600.0
2008-12-26 10:30:00,22.79,22.87,22.79,22.84,45000.0,12.4689,12.5127,12.4689,12.4963,45000.0
2008-12-26 11:00:00,22.84,22.91,22.81,22.82,28500.0,12.4963,12.5346,12.4799,12.4854,28500.0
2008-12-26 11:30:00,22.82,22.89,22.82,22.86,5500.0,12.4854,12.5237,12.4854,12.5072,5500.0
2008-12-26 12:00:00,22.88,22.89,22.77,22.78,21800.0,12.5182,12.5237,12.458,12.4635,21800.0
2008-12-26 12:30:00,22.78,22.81,22.71,22.75,24500.0,12.4635,12.4799,12.4252,12.4471,24500.0
2008-12-26 13:00:00,22.74,22.81,22.72,22.74,12500.0,12.4416,12.4799,12.4306,12.4416,12500.0
2008-12-26 13:30:00,22.74,22.81,22.74,22.79,7400.0,12.4416,12.4799,12.4416,12.4689,7400.0
2008-12-26 14:00:00,22.79,22.82,22.78,22.79,13200.0,12.4689,12.4854,12.4635,12.4689,13200.0
2008-12-26 14:30:00,22.81,22.88,22.8,22.84,134300.0,12.4799,12.5182,12.4744,12.4963,134300.0
2008-12-26 15:00:00,22.85,22.89,22.81,22.89,56600.0,12.5018,12.5237,12.4799,12.5237,56600.0
2008-12-26 15:30:00,22.88,22.88,22.81,22.83,126700.0,12.5182,12.5182,12.4799,12.4908,126700.0
2008-12-29 09:30:00,23.02,23.04,22.88,22.88,147000.0,12.5948,12.6057,12.5182,12.5182,147000.0
2008-12-29 10:00:00,22.89,22.92,22.66,22.72,115000.0,12.5237,12.5401,12.3978,12.4306,115000.0
2008-12-29 10:30:00,22.72,22.8,22.47,22.48,84800.0,12.4306,12.4744,12.2939,12.2993,84800.0
2008-12-29 11:00:00,22.48,22.7,22.45,22.66,53500.0,12.2993,12.4197,12.2829,12.3978,53500.0
2008-12-29 11:30:00,22.66,22.78,22.66,22.75,26400.0,12.3978,12.4635,12.3978,12.4471,26400.0
2008-12-29 12:00:00,22.77,22.8,22.72,22.72,20600.0,12.458,12.4744,12.4306,12.4306,20600.0
2008-12-29 12:30:00,22.72,22.74,22.65,22.65,17400.0,12.4306,12.4416,12.3924,12.3924,17400.0
2008-12-29 13:00:00,22.65,22.65,22.56,22.58,30100.0,12.3924,12.3924,12.3431,12.3541,30100.0
2008-12-29 13:30:00,22.6,22.61,22.5,22.56,85500.0,12.365,12.3705,12.3103,12.3431,85500.0
2008-12-29 14:00:00,22.56,22.64,22.46,22.62,81400.0,12.3431,12.3869,12.2884,12.3759,81400.0
2008-12-29 14:30:00,22.62,22.68,22.57,22.65,61300.0,12.3759,12.4088,12.3486,12.3924,61300.0
2008-12-29 15:00:00,22.66,22.7,22.61,22.61,53100.0,12.3978,12.4197,12.3705,12.3705,53100.0
2008-12-29 15:30:00,22.6,22.69,22.51,22.66,150600.0,12.365,12.4142,12.3158,12.3978,150600.0
2008-12-30 09:30:00,22.61,22.82,22.59,22.72,58800.0,12.3705,12.4854,12.3595,12.4306,58800.0
2008-12-30 10:00:00,22.71,22.77,22.65,22.77,19100.0,12.4252,12.458,12.3924,12.458,19100.0
2008-12-30 10:30:00,22.76,22.83,22.64,22.64,32400.0,12.4525,12.4908,12.3869,12.3869,32400.0
2008-12-30 11:00:00,22.64,22.76,22.61,22.75,80000.0,12.3869,12.4525,12.3705,12.4471,80000.0
2008-12-30 11:30:00,22.75,22.88,22.72,22.82,48300.0,12.4471,12.5182,12.4306,12.4854,48300.0
2008-12-30 12:00:00,22.82,22.88,22.81,22.85,52800.0,12.4854,12.5182,12.4799,12.5018,52800.0
2008-12-30 12:30:00,22.85,22.89,22.77,22.82,53100.0,12.5018,12.5237,12.458,12.4854,53100.0
2008-12-30 13:00:00,22.82,22.84,22.78,22.8,49000.0,12.4854,12.4963,12.4635,12.4744,49000.0
2008-12-30 13:30:00,22.8,22.83,22.75,22.78,82600.0,12.4744,12.4908,12.4471,12.4635,82600.0
2008-12-30 14:00:00,22.77,22.88,22.75,22.86,51800.0,12.458,12.5182,12.4471,12.5072,51800.0
2008-12-30 14:30:00,22.85,22.86,22.75,22.76,26700.0,12.5018,12.5072,12.4471,12.4525,26700.0
2008-12-30 15:00:00,22.76,22.81,22.73,22.78,36100.0,12.4525,12.4799,12.4361,12.4635,36100.0
2008-12-30 15:30:00,22.79,22.92,22.74,22.9,78800.0,12.4689,12.5401,12.4416,12.5291,78800.0
2008-12-31 09:30:00,22.95,23.07,22.76,23.0,67300.0,12.5565,12.6221,12.4525,12.5838,67300.0
2008-12-31 10:00:00,23.02,23.15,23.02,23.13,82200.0,12.5948,12.6659,12.5948,12.655,82200.0
2008-12-31 10:30:00,23.14,23.15,22.9,22.9,87600.0,12.6604,12.6659,12.5291,12.5291,87600.0
2008-12-31 11:00:00,22.89,23.05,22.88,23.05,30400.0,12.5237,12.6112,12.5182,12.6112,30400.0
2008-12-31 11:30:00,23.08,23.09,22.92,22.94,38100.0,12.6276,12.6331,12.5401,12.551,38100.0
2008-12-31 12:00:00,22.96,23.05,22.91,23.03,25800.0,12.562,12.6112,12.5346,12.6003,25800.0
2008-12-31 12:30:00,23.02,23.09,23.02,23.05,15400.0,12.5948,12.6331,12.5948,12.6112,15400.0
2008-12-31 13:00:00,23.04,23.06,22.94,22.95,10800.0,12.6057,12.6167,12.551,12.5565,10800.0
2008-12-31 13:30:00,22.94,23.02,22.94,23.0,10300.0,12.551,12.5948,12.551,12.5838,10300.0
2008-12-31 14:00:00,22.99,23.08,22.98,23.03,16500.0,12.5784,12.6276,12.5729,12.6003,16500.0
2008-12-31 14:30:00,23.03,23.06,22.93,23.04,35400.0,12.6003,12.6167,12.5455,12.6057,35400.0
2008-12-31 15:00:00,23.05,23.13,22.99,23.09,31000.0,12.6112,12.655,12.5784,12.6331,31000.0
2008-12-31 15:30:00,23.08,23.15,23.0,23.11,83100.0,12.6276,12.6659,12.5838,12.644,83100.0
2009-01-02 09:30:00,23.14,23.17,23.08,23.15,31000.0,12.6604,12.6769,12.6276,12.6659,31000.0
2009-01-02 10:00:00,23.12,23.38,23.1,23.36,25400.0,12.6495,12.7918,12.6386,12.7808,25400.0
2009-01-02 10:30:00,23.34,23.44,23.31,23.4,35200.0,12.7699,12.8246,12.7535,12.8027,35200.0
2009-01-02 11:00:00,23.41,23.5,23.36,23.47,28600.0,12.8082,12.8574,12.7808,12.841,28600.0
2009-01-02 11:30:00,23.46,23.58,23.43,23.57,30800.0,12.8355,12.9012,12.8191,12.8957,30800.0
2009-01-02 12:00:00,23.57,23.61,23.52,23.52,23100.0,12.8957,12.9176,12.8683,12.8683,23100.0
2009-01-02 12:30:00,23.53,23.61,23.5,23.56,10300.0,12.8738,12.9176,12.8574,12.8902,10300.0
2009-01-02 13:00:00,23.53,23.62,23.53,23.62,11200.0,12.8738,12.9231,12.8738,12.9231,11200.0
2009-01-02 13:30:00,23.59,23.61,23.53,23.6,17800.0,12.9066,12.9176,12.8738,12.9121,17800.0
2009-01-02 14:00:00,23.6,23.65,23.56,23.65,17300.0,12.9121,12.9395,12.8902,12.9395,17300.0
2009-01-02 14:30:00,23.64,23.68,23.62,23.64,14400.0,12.934,12.9559,12.9231,12.934,14400.0
2009-01-02 15:00:00,23.62,23.73,23.62,23.71,62700.0,12.9231,12.9832,12.9231,12.9723,62700.0
2009-01-02 15:30:00,23.73,23.79,23.66,23.66,106300.0,12.9832,13.0161,12.9449,12.9449,106300.0
2009-01-05 09:30:00,23.09,23.16,23.0,23.0,147200.0,12.6331,12.6714,12.5838,12.5838,147200.0
2009-01-05 10:00:00,23.02,23.14,22.97,23.09,77200.0,12.5948,12.6604,12.5674,12.6331,77200.0
2009-01-05 10:30:00,23.1,23.29,23.08,23.23,51800.0,12.6386,12.7425,12.6276,12.7097,51800.0
2009-01-05 11:00:00,23.24,23.35,23.19,23.19,63800.0,12.7152,12.7753,12.6878,12.6878,63800.0
2009-01-05 11:30:00,23.19,23.37,23.19,23.32,44300.0,12.6878,12.7863,12.6878,12.7589,44300.0
2009-01-05 12:00:00,23.29,23.48,23.28,23.41,64600.0,12.7425,12.8465,12.737,12.8082,64600.0
2009-01-05 12:30:00,23.41,23.45,23.33,23.39,46000.0,12.8082,12.83,12.7644,12.7972,46000.0
2009-01-05 13:00:00,23.4,23.46,23.37,23.39,20100.0,12.8027,12.8355,12.7863,12.7972,20100.0
2009-01-05 13:30:00,23.4,23.48,23.35,23.45,21100.0,12.8027,12.8465,12.7753,12.83,21100.0
2009-01-05 14:00:00,23.45,23.56,23.45,23.5,138000.0,12.83,12.8902,12.83,12.8574,138000.0
2009-01-05 14:30:00,23.5,23.52,23.42,23.48,75100.0,12.8574,12.8683,12.8136,12.8465,75100.0
2009-01-05 15:00:00,23.47,23.49,23.34,23.41,55500.0,12.841,12.8519,12.7699,12.8082,55500.0
2009-01-05 15:30:00,23.4,23.48,23.36,23.44,96000.0,12.8027,12.8465,12.7808,12.8246,96000.0
2009-01-06 09:30:00,23.39,23.58,23.33,23.55,128600.0,12.7972,12.9012,12.7644,12.8848,128600.0
2009-01-06 10:00:00,23.56,23.59,23.28,23.35,138900.0,12.8902,12.9066,12.737,12.7753,138900.0
2009-01-06 10:30:00,23.36,23.4,23.21,23.21,139700.0,12.7808,12.8027,12.6987,12.6987,139700.0
2009-01-06 11:00:00,23.22,23.43,23.18,23.43,152700.0,12.7042,12.8191,12.6823,12.8191,152700.0
2009-01-06 11:30:00,23.43,23.69,23.43,23.63,144500.0,12.8191,12.9614,12.8191,12.9285,144500.0
2009-01-06 12:00:00,23.64,23.76,23.57,23.71,73800.0,12.934,12.9997,12.8957,12.9723,73800.0
2009-01-06 12:30:00,23.71,23.85,23.71,23.85,115100.0,12.9723,13.0489,12.9723,13.0489,115100.0
2009-01-06 13:00:00,23.86,23.9,23.72,23.76,62400.0,13.0544,13.0763,12.9778,12.9997,62400.0
2009-01-06 13:30:00,23.74,23.84,23.72,23.78,36100.0,12.9887,13.0434,12.9778,13.0106,36100.0
2009-01-06 14:00:00,23.76,23.91,23.74,23.87,31800.0,12.9997,13.0817,12.9887,13.0598,31800.0
2009-01-06 14:30:00,23.88,23.93,23.85,23.93,56900.0,13.0653,13.0927,13.0489,13.0927,56900.0
2009-01-06 15:00:00,23.93,24.03,23.8,23.85,137600.0,13.0927,13.1474,13.0215,13.0489,137600.0
2009-01-06 15:30:00,23.85,23.95,23.79,23.88,219700.0,13.0489,13.1036,13.0161,13.0653,219700.0
2009-01-07 09:30:00,23.49,23.71,23.43,23.66,74900.0,12.8519,12.9723,12.8191,12.9449,74900.0
2009-01-07 10:00:00,23.67,23.68,23.44,23.51,72900.0,12.9504,12.9559,12.8246,12.8629,72900.0
2009-01-07 10:30:00,23.51,23.57,23.38,23.46,93500.0,12.8629,12.8957,12.7918,12.8355,93500.0
2009-01-07 11:00:00,23.46,23.7,23.45,23.65,95400.0,12.8355,12.9668,12.83,12.9395,95400.0
2009-01-07 11:30:00,23.65,23.79,23.61,23.77,74800.0,12.9395,13.0161,12.9176,13.0051,74800.0
2009-01-07 12:00:00,23.78,23.79,23.69,23.69,50300.0,13.0106,13.0161,12.9614,12.9614,50300.0
2009-01-07 12:30:00,23.69,23.72,23.64,23.64,32100.0,12.9614,12.9778,12.934,12.934,32100.0
2009-01-07 13:00:00,23.64,23.66,23.56,23.63,37500.0,12.934,12.9449,12.8902,12.9285,37500.0
2009-01-07 13:30:00,23.62,23.63,23.5,23.5,38600.0,12.9231,12.9285,12.8574,12.8574,38600.0
2009-01-07 14:00:00,23.5,23.55,23.43,23.47,51000.0,12.8574,12.8848,12.8191,12.841,51000.0
2009-01-07 14:30:00,23.46,23.47,23.38,23.4,66800.0,12.8355,12.841,12.7918,12.8027,66800.0
2009-01-07 15:00:00,23.41,23.42,23.35,23.4,74800.0,12.8082,12.8136,12.7753,12.8027,74800.0
2009-01-07 15:30:00,23.4,23.47,23.34,23.45,131300.0,12.8027,12.841,12.7699,12.83,131300.0
2009-01-08 09:30:00,23.74,23.76,23.46,23.52,135000.0,12.9887,12.9997,12.8355,12.8683,135000.0
2009-01-08 10:00:00,23.52,23.77,23.41,23.76,62100.0,12.8683,13.0051,12.8082,12.9997,62100.0
2009-01-08 10:30:00,23.75,23.92,23.71,23.92,66500.0,12.9942,13.0872,12.9723,13.0872,66500.0
2009-01-08 11:00:00,23.92,24.05,23.88,23.94,89100.0,13.0872,13.1583,13.0653,13.0981,89100.0
2009-01-08 11:30:00,23.91,23.97,23.86,23.87,59300.0,13.0817,13.1146,13.0544,13.0598,59300.0
2009-01-08 12:00:00,23.89,23.97,23.89,23.94,35800.0,13.0708,13.1146,13.0708,13.0981,35800.0
2009-01-08 12:30:00,23.93,24.05,23.92,23.97,48700.0,13.0927,13.1583,13.0872,13.1146,48700.0
2009-01-08 13:00:00,23.96,23.96,23.87,23.88,22900.0,13.1091,13.1091,13.0598,13.0653,22900.0
2009-01-08 13:30:00,23.87,23.95,23.86,23.94,24600.0,13.0598,13.1036,13.0544,13.0981,24600.0
2009-01-08 14:00:00,23.93,24.01,23.89,23.92,41400.0,13.0927,13.1364,13.0708,13.0872,41400.0
2009-01-08 14:30:00,23.91,24.08,23.89,24.03,49700.0,13.0817,13.1747,13.0708,13.1474,49700.0
2009-01-08 15:00:00,24.04,24.08,23.93,23.98,160300.0,13.1529,13.1747,13.0927,13.12,160300.0
2009-01-08 15:30:00,23.99,24.07,23.91,24.05,184100.0,13.1255,13.1693,13.0817,13.1583,184100.0
2009-01-09 09:30:00,24.02,24.03,23.6,23.65,46100.0,13.1419,13.1474,12.9121,12.9395,46100.0
2009-01-09 10:00:00,23.64,23.75,23.44,23.5,68600.0,12.934,12.9942,12.8246,12.8574,68600.0
2009-01-09 10:30:00,23.51,23.69,23.45,23.63,144300.0,12.8629,12.9614,12.83,12.9285,144300.0
2009-01-09 11:00:00,23.65,23.74,23.56,23.69,69900.0,12.9395,12.9887,12.8902,12.9614,69900.0
2009-01-09 11:30:00,23.7,23.73,23.65,23.7,39200.0,12.9668,12.9832,12.9395,12.9668,39200.0
2009-01-09 12:00:00,23.7,23.81,23.66,23.66,31400.0,12.9668,13.027,12.9449,12.9449,31400.0
2009-01-09 12:30:00,23.64,23.69,23.6,23.62,21700.0,12.934,12.9614,12.9121,12.9231,21700.0
2009-01-09 13:00:00,23.62,23.7,23.59,23.66,16000.0,12.9231,12.9668,12.9066,12.9449,16000.0
2009-01-09 13:30:00,23.65,23.68,23.6,23.63,18200.0,12.9395,12.9559,12.9121,12.9285,18200.0
2009-01-09 14:00:00,23.63,23.7,23.61,23.63,32400.0,12.9285,12.9668,12.9176,12.9285,32400.0
2009-01-09 14:30:00,23.63,23.71,23.62,23.66,26200.0,12.9285,12.9723,12.9231,12.9449,26200.0
2009-01-09 15:00:00,23.66,23.71,23.55,23.63,56700.0,12.9449,12.9723,12.8848,12.9285,56700.0
2009-01-09 15:30:00,23.63,23.68,23.56,23.6,89100.0,12.9285,12.9559,12.8902,12.9121,89100.0
2009-01-12 09:30:00,23.11,23.14,22.95,23.03,108900.0,12.644,12.6604,12.5565,12.6003,108900.0
2009-01-12 10:00:00,23.05,23.05,22.79,22.88,102500.0,12.6112,12.6112,12.4689,12.5182,102500.0
2009-01-12 10:30:00,22.88,23.0,22.88,22.95,54800.0,12.5182,12.5838,12.5182,12.5565,54800.0
2009-01-12 11:00:00,22.95,23.0,22.84,22.96,62300.0,12.5565,12.5838,12.4963,12.562,62300.0
2009-01-12 11:30:00,22.98,23.0,22.86,22.86,42000.0,12.5729,12.5838,12.5072,12.5072,42000.0
2009-01-12 12:00:00,22.86,22.93,22.84,22.87,34800.0,12.5072,12.5455,12.4963,12.5127,34800.0
2009-01-12 12:30:00,22.87,22.97,22.87,22.94,47100.0,12.5127,12.5674,12.5127,12.551,47100.0
2009-01-12 13:00:00,22.93,22.97,22.9,22.92,53200.0,12.5455,12.5674,12.5291,12.5401,53200.0
2009-01-12 13:30:00,22.92,22.99,22.88,22.89,40100.0,12.5401,12.5784,12.5182,12.5237,40100.0
2009-01-12 14:00:00,22.89,22.9,22.8,22.85,115700.0,12.5237,12.5291,12.4744,12.5018,115700.0
2009-01-12 14:30:00,22.84,22.84,22.79,22.81,84500.0,12.4963,12.4963,12.4689,12.4799,84500.0
2009-01-12 15:00:00,22.8,22.84,22.77,22.81,114400.0,12.4744,12.4963,12.458,12.4799,114400.0
2009-01-12 15:30:00,22.81,22.89,22.75,22.86,202300.0,12.4799,12.5237,12.4471,12.5072,202300.0
2009-01-13 09:30:00,22.97,23.19,22.85,23.13,101800.0,12.5674,12.6878,12.5018,12.655,101800.0
2009-01-13 10:00:00,23.12,23.19,22.95,23.01,47200.0,12.6495,12.6878,12.5565,12.5893,47200.0
2009-01-13 10:30:00,23.01,23.14,22.98,23.11,57700.0,12.5893,12.6604,12.5729,12.644,57700.0
2009-01-13 11:00:00,23.07,23.11,22.96,23.08,72200.0,12.6221,12.644,12.562,12.6276,72200.0
2009-01-13 11:30:00,23.09,23.22,23.07,23.17,53700.0,12.6331,12.7042,12.6221,12.6769,53700.0
2009-01-13 12:00:00,23.18,23.18,23.07,23.14,30500.0,12.6823,12.6823,12.6221,12.6604,30500.0
2009-01-13 12:30:00,23.13,23.27,23.1,23.14,109100.0,12.655,12.7316,12.6386,12.6604,109100.0
2009-01-13 13:00:00,23.14,23.17,23.08,23.08,40000.0,12.6604,12.6769,12.6276,12.6276,40000.0
2009-01-13 13:30:00,23.07,23.12,22.96,22.99,56500.0,12.6221,12.6495,12.562,12.5784,56500.0
2009-01-13 14:00:00,22.98,23.05,22.92,22.97,33900.0,12.5729,12.6112,12.5401,12.5674,33900.0
2009-01-13 14:30:00,22.98,23.16,22.98,23.08,64800.0,12.5729,12.6714,12.5729,12.6276,64800.0
2009-01-13 15:00:00,23.07,23.14,22.97,23.12,139800.0,12.6221,12.6604,12.5674,12.6495,139800.0
2009-01-13 15:30:00,23.12,23.21,23.06,23.21,296500.0,12.6495,12.6987,12.6167,12.6987,296500.0
2009-01-14 09:30:00,22.58,22.6,22.42,22.51,82900.0,12.3541,12.365,12.2665,12.3158,82900.0
2009-01-14 10:00:00,22.5,22.63,22.34,22.45,115500.0,12.3103,12.3814,12.2227,12.2829,115500.0
2009-01-14 10:30:00,22.45,22.48,22.26,22.41,112400.0,12.2829,12.2993,12.179,12.261,112400.0
2009-01-14 11:00:00,22.42,22.54,22.23,22.49,118500.0,12.2665,12.3322,12.1626,12.3048,118500.0
2009-01-14 11:30:00,22.52,22.63,22.44,22.57,128000.0,12.3212,12.3814,12.2775,12.3486,128000.0
2009-01-14 12:00:00,22.54,22.63,22.49,22.52,41400.0,12.3322,12.3814,12.3048,12.3212,41400.0
2009-01-14 12:30:00,22.53,22.62,22.48,22.59,53700.0,12.3267,12.3759,12.2993,12.3595,53700.0
2009-01-14 13:00:00,22.57,22.64,22.51,22.52,24400.0,12.3486,12.3869,12.3158,12.3212,24400.0
2009-01-14 13:30:00,22.51,22.6,22.5,22.58,18000.0,12.3158,12.365,12.3103,12.3541,18000.0
2009-01-14 14:00:00,22.56,22.65,22.53,22.61,36100.0,12.3431,12.3924,12.3267,12.3705,36100.0
2009-01-14 14:30:00,22.63,22.7,22.58,22.6,35300.0,12.3814,12.4197,12.3541,12.365,35300.0
2009-01-14 15:00:00,22.59,22.61,22.5,22.56,59700.0,12.3595,12.3705,12.3103,12.3431,59700.0
2009-01-14 15:30:00,22.55,22.62,22.47,22.6,108300.0,12.3376,12.3759,12.2939,12.365,108300.0
2009-01-15 09:30:00,22.89,22.92,22.59,22.75,84000.0,12.5237,12.5401,12.3595,12.4471,84000.0
2009-01-15 10:00:00,22.77,22.9,22.55,22.56,277900.0,12.458,12.5291,12.3376,12.3431,277900.0
2009-01-15 10:30:00,22.57,22.66,22.45,22.61,79100.0,12.3486,12.3978,12.2829,12.3705,79100.0
2009-01-15 11:00:00,22.61,22.63,22.49,22.5,101700.0,12.3705,12.3814,12.3048,12.3103,101700.0
2009-01-15 11:30:00,22.51,22.74,22.49,22.72,39900.0,12.3158,12.4416,12.3048,12.4306,39900.0
2009-01-15 12:00:00,22.7,22.73,22.57,22.61,46600.0,12.4197,12.4361,12.3486,12.3705,46600.0
2009-01-15 12:30:00,22.63,22.66,22.55,22.62,39300.0,12.3814,12.3978,12.3376,12.3759,39300.0
2009-01-15 13:00:00,22.63,22.7,22.63,22.67,51200.0,12.3814,12.4197,12.3814,12.4033,51200.0
2009-01-15 13:30:00,22.69,22.93,22.65,22.89,41100.0,12.4142,12.5455,12.3924,12.5237,41100.0
2009-01-15 14:00:00,22.9,23.07,22.88,23.06,88800.0,12.5291,12.6221,12.5182,12.6167,88800.0
2009-01-15 14:30:00,23.06,23.22,23.01,23.08,76200.0,12.6167,12.7042,12.5893,12.6276,76200.0
2009-01-15 15:00:00,23.09,23.19,22.98,23.05,92600.0,12.6331,12.6878,12.5729,12.6112,92600.0
2009-01-15 15:30:00,23.06,23.13,22.94,23.12,145700.0,12.6167,12.655,12.551,12.6495,145700.0
2009-01-16 09:30:00,23.57,23.6,23.41,23.46,87400.0,12.8957,12.9121,12.8082,12.8355,87400.0
2009-01-16 10:00:00,23.46,23.49,23.25,23.38,53600.0,12.8355,12.8519,12.7206,12.7918,53600.0
2009-01-16 10:30:00,23.39,23.52,23.34,23.38,62400.0,12.7972,12.8683,12.7699,12.7918,62400.0
2009-01-16 11:00:00,23.38,23.42,23.28,23.35,56800.0,12.7918,12.8136,12.737,12.7753,56800.0
2009-01-16 11:30:00,23.33,23.36,23.01,23.06,88300.0,12.7644,12.7808,12.5893,12.6167,88300.0
2009-01-16 12:00:00,23.06,23.08,22.76,22.9,115700.0,12.6167,12.6276,12.4525,12.5291,115700.0
2009-01-16 12:30:00,22.92,22.99,22.85,22.95,107500.0,12.5401,12.5784,12.5018,12.5565,107500.0
2009-01-16 13:00:00,22.94,23.04,22.9,22.99,84300.0,12.551,12.6057,12.5291,12.5784,84300.0
2009-01-16 13:30:00,22.99,23.1,22.94,23.09,100900.0,12.5784,12.6386,12.551,12.6331,100900.0
2009-01-16 14:00:00,23.1,23.18,23.02,23.14,69200.0,12.6386,12.6823,12.5948,12.6604,69200.0
2009-01-16 14:30:00,23.13,23.3,23.07,23.3,56900.0,12.655,12.748,12.6221,12.748,56900.0
2009-01-16 15:00:00,23.28,23.33,23.16,23.22,61900.0,12.737,12.7644,12.6714,12.7042,61900.0
2009-01-16 15:30:00,23.2,23.34,23.2,23.28,123500.0,12.6933,12.7699,12.6933,12.737,123500.0
2009-01-20 09:30:00,22.82,22.87,22.69,22.76,88200.0,12.4854,12.5127,12.4142,12.4525,88200.0
2009-01-20 10:00:00,22.76,22.98,22.7,22.98,75800.0,12.4525,12.5729,12.4197,12.5729,75800.0
2009-01-20 10:30:00,22.96,22.98,22.76,22.84,57500.0,12.562,12.5729,12.4525,12.4963,57500.0
2009-01-20 11:00:00,22.83,22.9,22.8,22.84,50800.0,12.4908,12.5291,12.4744,12.4963,50800.0
2009-01-20 11:30:00,22.88,23.11,22.86,23.01,110300.0,12.5182,12.644,12.5072,12.5893,110300.0
2009-01-20 12:00:00,23.01,23.22,22.98,23.0,63200.0,12.5893,12.7042,12.5729,12.5838,63200.0
2009-01-20 12:30:00,23.0,23.21,22.96,23.08,41100.0,12.5838,12.6987,12.562,12.6276,41100.0
2009-01-20 13:00:00,23.07,23.15,22.97,23.09,58400.0,12.6221,12.6659,12.5674,12.6331,58400.0
2009-01-20 13:30:00,23.08,23.09,22.87,22.87,62000.0,12.6276,12.6331,12.5127,12.5127,62000.0
2009-01-20 14:00:00,22.88,22.9,22.72,22.84,67100.0,12.5182,12.5291,12.4306,12.4963,67100.0
2009-01-20 14:30:00,22.85,22.92,22.71,22.77,93800.0,12.5018,12.5401,12.4252,12.458,93800.0
2009-01-20 15:00:00,22.75,22.81,22.62,22.77,141100.0,12.4471,12.4799,12.3759,12.458,141100.0
2009-01-20 15:30:00,22.78,22.89,22.68,22.73,196600.0,12.4635,12.5237,12.4088,12.4361,196600.0
2009-01-21 09:30:00,23.07,23.16,22.93,23.14,170400.0,12.6221,12.6714,12.5455,12.6604,170400.0
2009-01-21 10:00:00,23.15,23.18,22.94,22.95,176900.0,12.6659,12.6823,12.551,12.5565,176900.0
2009-01-21 10:30:00,22.95,23.02,22.79,22.79,175300.0,12.5565,12.5948,12.4689,12.4689,175300.0
2009-01-21 11:00:00,22.8,22.97,22.69,22.8,239500.0,12.4744,12.5674,12.4142,12.4744,239500.0
2009-01-21 11:30:00,22.8,22.99,22.8,22.88,92900.0,12.4744,12.5784,12.4744,12.5182,92900.0
2009-01-21 12:00:00,22.88,22.96,22.79,22.81,45500.0,12.5182,12.562,12.4689,12.4799,45500.0
2009-01-21 12:30:00,22.83,23.0,22.82,23.0,52800.0,12.4908,12.5838,12.4854,12.5838,52800.0
2009-01-21 13:00:00,23.0,23.03,22.87,22.89,53700.0,12.5838,12.6003,12.5127,12.5237,53700.0
2009-01-21 13:30:00,22.9,23.09,22.89,23.07,43600.0,12.5291,12.6331,12.5237,12.6221,43600.0
2009-01-21 14:00:00,23.06,23.1,23.0,23.05,47200.0,12.6167,12.6386,12.5838,12.6112,47200.0
2009-01-21 14:30:00,23.06,23.49,23.06,23.44,222500.0,12.6167,12.8519,12.6167,12.8246,222500.0
2009-01-21 15:00:00,23.44,23.56,23.42,23.51,322600.0,12.8246,12.8902,12.8136,12.8629,322600.0
2009-01-21 15:30:00,23.51,23.63,23.47,23.62,236800.0,12.8629,12.9285,12.841,12.9231,236800.0
2009-01-22 09:30:00,22.33,22.5,22.29,22.42,323800.0,12.2173,12.3103,12.1954,12.2665,323800.0
2009-01-22 10:00:00,22.4,22.57,22.37,22.47,91000.0,12.2556,12.3486,12.2392,12.2939,91000.0
2009-01-22 10:30:00,22.47,22.57,22.37,22.55,124900.0,12.2939,12.3486,12.2392,12.3376,124900.0
2009-01-22 11:00:00,22.51,22.71,22.45,22.59,183600.0,12.3158,12.4252,12.2829,12.3595,183600.0
2009-01-22 11:30:00,22.58,22.67,22.44,22.48,113100.0,12.3541,12.4033,12.2775,12.2993,113100.0
2009-01-22 12:00:00,22.5,22.61,22.5,22.59,60200.0,12.3103,12.3705,12.3103,12.3595,60200.0
2009-01-22 12:30:00,22.58,22.69,22.56,22.62,93800.0,12.3541,12.4142,12.3431,12.3759,93800.0
2009-01-22 13:00:00,22.6,22.68,22.51,22.58,60800.0,12.365,12.4088,12.3158,12.3541,60800.0
2009-01-22 13:30:00,22.57,22.82,22.53,22.82,56800.0,12.3486,12.4854,12.3267,12.4854,56800.0
2009-01-22 14:00:00,22.83,22.95,22.77,22.85,96100.0,12.4908,12.5565,12.458,12.5018,96100.0
2009-01-22 14:30:00,22.84,22.95,22.76,22.86,70500.0,12.4963,12.5565,12.4525,12.5072,70500.0
2009-01-22 15:00:00,22.89,22.89,22.68,22.84,118900.0,12.5237,12.5237,12.4088,12.4963,118900.0
2009-01-22 15:30:00,22.83,22.93,22.73,22.88,136000.0,12.4908,12.5455,12.4361,12.5182,136000.0
2009-01-23 09:30:00,21.88,22.04,21.78,21.97,205600.0,11.9711,12.0586,11.9164,12.0203,205600.0
2009-01-23 10:00:00,21.96,22.11,21.95,22.06,57000.0,12.0148,12.0969,12.0094,12.0695,57000.0
2009-01-23 10:30:00,22.03,22.03,21.81,21.88,66800.0,12.0531,12.0531,11.9328,11.9711,66800.0
2009-01-23 11:00:00,21.89,22.13,21.89,22.03,93000.0,11.9765,12.1078,11.9765,12.0531,93000.0
2009-01-23 11:30:00,22.05,22.11,21.89,21.92,58400.0,12.0641,12.0969,11.9765,11.993,58400.0
2009-01-23 12:00:00,21.94,22.14,21.93,22.1,42500.0,12.0039,12.1133,11.9984,12.0914,42500.0
2009-01-23 12:30:00,22.08,22.15,21.94,22.09,53500.0,12.0805,12.1188,12.0039,12.086,53500.0
2009-01-23 13:00:00,22.05,22.28,22.02,22.25,36700.0,12.0641,12.1899,12.0477,12.1735,36700.0
2009-01-23 13:30:00,22.23,22.44,22.23,22.44,95600.0,12.1626,12.2775,12.1626,12.2775,95600.0
2009-01-23 14:00:00,22.45,22.47,22.28,22.33,52200.0,12.2829,12.2939,12.1899,12.2173,52200.0
2009-01-23 14:30:00,22.33,22.39,22.14,22.22,61300.0,12.2173,12.2501,12.1133,12.1571,61300.0
2009-01-23 15:00:00,22.19,22.34,22.17,22.28,74800.0,12.1407,12.2227,12.1297,12.1899,74800.0
2009-01-23 15:30:00,22.26,22.39,22.21,22.33,94200.0,12.179,12.2501,12.1516,12.2173,94200.0
2009-01-26 09:30:00,22.3,22.45,22.19,22.35,195200.0,12.2009,12.2829,12.1407,12.2282,195200.0
2009-01-26 10:00:00,22.35,22.64,22.35,22.48,79100.0,12.2282,12.3869,12.2282,12.2993,79100.0
2009-01-26 10:30:00,22.48,22.54,22.42,22.43,65500.0,12.2993,12.3322,12.2665,12.272,65500.0
2009-01-26 11:00:00,22.45,22.53,22.29,22.45,136400.0,12.2829,12.3267,12.1954,12.2829,136400.0
2009-01-26 11:30:00,22.46,22.58,22.43,22.58,81100.0,12.2884,12.3541,12.272,12.3541,81100.0
2009-01-26 12:00:00,22.58,22.68,22.58,22.63,49300.0,12.3541,12.4088,12.3541,12.3814,49300.0
2009-01-26 12:30:00,22.63,22.7,22.57,22.63,50500.0,12.3814,12.4197,12.3486,12.3814,50500.0
2009-01-26 13:00:00,22.62,22.68,22.47,22.59,62600.0,12.3759,12.4088,12.2939,12.3595,62600.0
2009-01-26 13:30:00,22.6,22.62,22.47,22.51,82500.0,12.365,12.3759,12.2939,12.3158,82500.0
2009-01-26 14:00:00,22.51,22.51,22.27,22.39,73400.0,12.3158,12.3158,12.1844,12.2501,73400.0
2009-01-26 14:30:00,22.4,22.51,22.31,22.47,45200.0,12.2556,12.3158,12.2063,12.2939,45200.0
2009-01-26 15:00:00,22.49,22.56,22.41,22.48,102600.0,12.3048,12.3431,12.261,12.2993,102600.0
2009-01-26 15:30:00,22.48,22.53,22.34,22.46,126500.0,12.2993,12.3267,12.2227,12.2884,126500.0
2009-01-27 09:30:00,22.56,22.74,22.53,22.65,105400.0,12.3431,12.4416,12.3267,12.3924,105400.0
2009-01-27 10:00:00,22.64,22.67,22.45,22.51,61300.0,12.3869,12.4033,12.2829,12.3158,61300.0
2009-01-27 10:30:00,22.52,22.69,22.47,22.68,71400.0,12.3212,12.4142,12.2939,12.4088,71400.0
2009-01-27 11:00:00,22.68,22.86,22.66,22.85,72100.0,12.4088,12.5072,12.3978,12.5018,72100.0
2009-01-27 11:30:00,22.85,22.86,22.77,22.84,109500.0,12.5018,12.5072,12.458,12.4963,109500.0
2009-01-27 12:00:00,22.83,23.01,22.8,23.0,108500.0,12.4908,12.5893,12.4744,12.5838,108500.0
2009-01-27 12:30:00,23.01,23.05,22.95,22.99,72100.0,12.5893,12.6112,12.5565,12.5784,72100.0
2009-01-27 13:00:00,22.98,23.0,22.88,22.88,129200.0,12.5729,12.5838,12.5182,12.5182,129200.0
2009-01-27 13:30:00,22.88,22.95,22.87,22.87,80800.0,12.5182,12.5565,12.5127,12.5127,80800.0
2009-01-27 14:00:00,22.86,22.95,22.81,22.85,126100.0,12.5072,12.5565,12.4799,12.5018,126100.0
2009-01-27 14:30:00,22.85,22.97,22.82,22.95,86300.0,12.5018,12.5674,12.4854,12.5565,86300.0
2009-01-27 15:00:00,22.94,23.04,22.86,23.0,139600.0,12.551,12.6057,12.5072,12.5838,139600.0
2009-01-27 15:30:00,23.0,23.0,22.9,22.95,90300.0,12.5838,12.5838,12.5291,12.5565,90300.0
2009-01-28 09:30:00,22.99,23.1,22.91,22.91,118800.0,12.5784,12.6386,12.5346,12.5346,118800.0
2009-01-28 10:00:00,22.92,22.96,22.84,22.91,42700.0,12.5401,12.562,12.4963,12.5346,42700.0
2009-01-28 10:30:00,22.93,23.0,22.83,22.87,50200.0,12.5455,12.5838,12.4908,12.5127,50200.0
2009-01-28 11:00:00,22.88,23.04,22.88,22.95,81800.0,12.5182,12.6057,12.5182,12.5565,81800.0
2009-01-28 11:30:00,22.94,22.96,22.83,22.87,33400.0,12.551,12.562,12.4908,12.5127,33400.0
2009-01-28 12:00:00,22.87,22.94,22.87,22.94,40400.0,12.5127,12.551,12.5127,12.551,40400.0
2009-01-28 12:30:00,22.95,22.95,22.91,22.92,9300.0,12.5565,12.5565,12.5346,12.5401,9300.0
2009-01-28 13:00:00,22.91,22.95,22.88,22.95,18400.0,12.5346,12.5565,12.5182,12.5565,18400.0
2009-01-28 13:30:00,22.96,22.99,22.92,22.92,45800.0,12.562,12.5784,12.5401,12.5401,45800.0
2009-01-28 14:00:00,22.92,23.09,22.85,22.9,106800.0,12.5401,12.6331,12.5018,12.5291,106800.0
2009-01-28 14:30:00,22.9,22.94,22.81,22.94,67500.0,12.5291,12.551,12.4799,12.551,67500.0
2009-01-28 15:00:00,22.95,22.95,22.73,22.78,93400.0,12.5565,12.5565,12.4361,12.4635,93400.0
2009-01-28 15:30:00,22.78,22.96,22.76,22.9,88700.0,12.4635,12.562,12.4525,12.5291,88700.0
2009-01-29 09:30:00,22.67,22.75,22.59,22.65,108300.0,12.4033,12.4471,12.3595,12.3924,108300.0
2009-01-29 10:00:00,22.65,22.74,22.58,22.72,56900.0,12.3924,12.4416,12.3541,12.4306,56900.0
2009-01-29 10:30:00,22.72,22.73,22.58,22.68,48900.0,12.4306,12.4361,12.3541,12.4088,48900.0
2009-01-29 11:00:00,22.67,22.72,22.62,22.63,60600.0,12.4033,12.4306,12.3759,12.3814,60600.0
2009-01-29 11:30:00,22.63,22.7,22.57,22.59,44400.0,12.3814,12.4197,12.3486,12.3595,44400.0
2009-01-29 12:00:00,22.59,22.59,22.49,22.59,97100.0,12.3595,12.3595,12.3048,12.3595,97100.0
2009-01-29 12:30:00,22.59,22.6,22.48,22.5,54900.0,12.3595,12.365,12.2993,12.3103,54900.0
2009-01-29 13:00:00,22.5,22.58,22.44,22.54,32900.0,12.3103,12.3541,12.2775,12.3322,32900.0
2009-01-29 13:30:00,22.54,22.57,22.42,22.48,39400.0,12.3322,12.3486,12.2665,12.2993,39400.0
2009-01-29 14:00:00,22.48,22.61,22.48,22.59,42800.0,12.2993,12.3705,12.2993,12.3595,42800.0
2009-01-29 14:30:00,22.6,22.67,22.54,22.55,52100.0,12.365,12.4033,12.3322,12.3376,52100.0
2009-01-29 15:00:00,22.57,22.65,22.53,22.58,64400.0,12.3486,12.3924,12.3267,12.3541,64400.0
2009-01-29 15:30:00,22.58,22.58,22.47,22.56,98200.0,12.3541,12.3541,12.2939,12.3431,98200.0
2009-01-30 09:30:00,22.24,22.28,22.1,22.1,145700.0,12.168,12.1899,12.0914,12.0914,145700.0
2009-01-30 10:00:00,22.09,22.2,22.04,22.08,87100.0,12.086,12.1461,12.0586,12.0805,87100.0
2009-01-30 10:30:00,22.08,22.09,21.91,22.01,106100.0,12.0805,12.086,11.9875,12.0422,106100.0
2009-01-30 11:00:00,22.02,22.12,21.89,21.94,58000.0,12.0477,12.1024,11.9765,12.0039,58000.0
2009-01-30 11:30:00,21.96,22.04,21.83,22.01,188900.0,12.0148,12.0586,11.9437,12.0422,188900.0
2009-01-30 12:00:00,22.01,22.11,21.96,22.06,120200.0,12.0422,12.0969,12.0148,12.0695,120200.0
2009-01-30 12:30:00,22.06,22.15,22.03,22.15,41700.0,12.0695,12.1188,12.0531,12.1188,41700.0
2009-01-30 13:00:00,22.15,22.24,22.02,22.05,123500.0,12.1188,12.168,12.0477,12.0641,123500.0
2009-01-30 13:30:00,22.04,22.06,21.97,22.01,62200.0,12.0586,12.0695,12.0203,12.0422,62200.0
2009-01-30 14:00:00,22.01,22.04,21.92,22.02,51600.0,12.0422,12.0586,11.993,12.0477,51600.0
2009-01-30 14:30:00,22.03,22.04,21.94,21.98,37600.0,12.0531,12.0586,12.0039,12.0258,37600.0
2009-01-30 15:00:00,21.98,22.07,21.9,21.92,60000.0,12.0258,12.075,11.982,11.993,60000.0
2009-01-30 15:30:00,21.91,21.97,21.85,21.94,159400.0,11.9875,12.0203,11.9547,12.0039,159400.0
2009-02-02 09:30:00,21.18,21.28,21.08,21.15,317300.0,11.5881,11.6428,11.5334,11.5717,317300.0
2009-02-02 10:00:00,21.18,21.43,21.15,21.33,144700.0,11.5881,11.7249,11.5717,11.6701,144700.0
2009-02-02 10:30:00,21.36,21.38,21.25,21.3,75400.0,11.6866,11.6975,11.6264,11.6537,75400.0
2009-02-02 11:00:00,21.29,21.35,21.22,21.26,112200.0,11.6483,11.6811,11.61,11.6318,112200.0
2009-02-02 11:30:00,21.27,21.38,21.24,21.37,83700.0,11.6373,11.6975,11.6209,11.692,83700.0
2009-02-02 12:00:00,21.39,21.5,21.38,21.49,103200.0,11.703,11.7632,11.6975,11.7577,103200.0
2009-02-02 12:30:00,21.49,21.63,21.49,21.57,45600.0,11.7577,11.8343,11.7577,11.8015,45600.0
2009-02-02 13:00:00,21.57,21.58,21.49,21.51,38300.0,11.8015,11.8069,11.7577,11.7686,38300.0
2009-02-02 13:30:00,21.52,21.57,21.43,21.45,44800.0,11.7741,11.8015,11.7249,11.7358,44800.0
2009-02-02 14:00:00,21.45,21.54,21.43,21.51,30700.0,11.7358,11.785,11.7249,11.7686,30700.0
2009-02-02 14:30:00,21.51,21.53,21.45,21.47,38800.0,11.7686,11.7796,11.7358,11.7467,38800.0
2009-02-02 15:00:00,21.49,21.59,21.46,21.57,79100.0,11.7577,11.8124,11.7413,11.8015,79100.0
2009-02-02 15:30:00,21.58,21.66,21.53,21.57,106000.0,11.8069,11.8507,11.7796,11.8015,106000.0
2009-02-03 09:30:00,22.08,22.08,21.85,21.92,93400.0,12.0805,12.0805,11.9547,11.993,93400.0
2009-02-03 10:00:00,21.93,22.11,21.86,22.01,74400.0,11.9984,12.0969,11.9601,12.0422,74400.0
2009-02-03 10:30:00,22.01,22.15,21.98,22.04,102600.0,12.0422,12.1188,12.0258,12.0586,102600.0
2009-02-03 11:00:00,22.05,22.32,22.05,22.28,80600.0,12.0641,12.2118,12.0641,12.1899,80600.0
2009-02-03 11:30:00,22.28,22.31,22.15,22.16,27800.0,12.1899,12.2063,12.1188,12.1243,27800.0
2009-02-03 12:00:00,22.15,22.21,22.11,22.15,22400.0,12.1188,12.1516,12.0969,12.1188,22400.0
2009-02-03 12:30:00,22.13,22.23,22.13,22.13,22200.0,12.1078,12.1626,12.1078,12.1078,22200.0
2009-02-03 13:00:00,22.1,22.18,22.1,22.15,26600.0,12.0914,12.1352,12.0914,12.1188,26600.0
2009-02-03 13:30:00,22.14,22.26,22.13,22.26,36700.0,12.1133,12.179,12.1078,12.179,36700.0
2009-02-03 14:00:00,22.25,22.44,22.23,22.36,39400.0,12.1735,12.2775,12.1626,12.2337,39400.0
2009-02-03 14:30:00,22.36,22.5,22.36,22.45,38800.0,12.2337,12.3103,12.2337,12.2829,38800.0
2009-02-03 15:00:00,22.44,22.57,22.4,22.51,111700.0,12.2775,12.3486,12.2556,12.3158,111700.0
2009-02-03 15:30:00,22.51,22.54,22.41,22.46,117500.0,12.3158,12.3322,12.261,12.2884,117500.0
2009-02-04 09:30:00,21.77,21.87,21.64,21.84,188600.0,11.9109,11.9656,11.8398,11.9492,188600.0
2009-02-04 10:00:00,21.85,22.0,21.78,21.78,92500.0,11.9547,12.0367,11.9164,11.9164,92500.0
2009-02-04 10:30:00,21.77,21.88,21.67,21.68,139300.0,11.9109,11.9711,11.8562,11.8616,139300.0
2009-02-04 11:00:00,21.68,21.69,21.55,21.6,206300.0,11.8616,11.8671,11.7905,11.8179,206300.0
2009-02-04 11:30:00,21.6,21.61,21.51,21.58,74200.0,11.8179,11.8233,11.7686,11.8069,74200.0
2009-02-04 12:00:00,21.58,21.68,21.58,21.61,21800.0,11.8069,11.8616,11.8069,11.8233,21800.0
2009-02-04 12:30:00,21.6,21.65,21.54,21.55,28900.0,11.8179,11.8452,11.785,11.7905,28900.0
2009-02-04 13:00:00,21.54,21.63,21.51,21.62,22700.0,11.785,11.8343,11.7686,11.8288,22700.0
2009-02-04 13:30:00,21.61,21.64,21.35,21.38,55900.0,11.8233,11.8398,11.6811,11.6975,55900.0
2009-02-04 14:00:00,21.37,21.39,21.28,21.3,99100.0,11.692,11.703,11.6428,11.6537,99100.0
2009-02-04 14:30:00,21.3,21.4,21.28,21.4,137100.0,11.6537,11.7084,11.6428,11.7084,137100.0
2009-02-04 15:00:00,21.39,21.44,21.32,21.37,131700.0,11.703,11.7303,11.6647,11.692,131700.0
2009-02-04 15:30:00,21.36,21.39,21.31,21.35,181800.0,11.6866,11.703,11.6592,11.6811,181800.0
2009-02-05 09:30:00,20.11,20.23,19.96,20.01,301500.0,11.0027,11.0683,10.9206,10.9479,301500.0
2009-02-05 10:00:00,20.01,20.23,19.96,20.14,222500.0,10.9479,11.0683,10.9206,11.0191,222500.0
2009-02-05 10:30:00,20.14,20.4,20.05,20.31,155000.0,11.0191,11.1613,10.9698,11.1121,155000.0
2009-02-05 11:00:00,20.31,20.5,20.31,20.48,172000.0,11.1121,11.216,11.1121,11.2051,172000.0
2009-02-05 11:30:00,20.48,20.5,20.4,20.48,96900.0,11.2051,11.216,11.1613,11.2051,96900.0
2009-02-05 12:00:00,20.5,20.71,20.5,20.64,101800.0,11.216,11.3309,11.216,11.2926,101800.0
2009-02-05 12:30:00,20.64,20.7,20.6,20.69,75000.0,11.2926,11.3255,11.2707,11.32,75000.0
2009-02-05 13:00:00,20.69,20.74,20.51,20.52,115100.0,11.32,11.3473,11.2215,11.227,115100.0
2009-02-05 13:30:00,20.53,20.61,20.52,20.58,41000.0,11.2324,11.2762,11.227,11.2598,41000.0
2009-02-05 14:00:00,20.56,20.72,20.55,20.72,65500.0,11.2489,11.3364,11.2434,11.3364,65500.0
2009-02-05 14:30:00,20.72,20.86,20.7,20.72,180500.0,11.3364,11.413,11.3255,11.3364,180500.0
2009-02-05 15:00:00,20.71,20.83,20.62,20.83,153500.0,11.3309,11.3966,11.2817,11.3966,153500.0
2009-02-05 15:30:00,20.83,20.85,20.73,20.79,174900.0,11.3966,11.4075,11.3419,11.3747,174900.0
2009-02-06 09:30:00,20.36,20.62,20.32,20.59,283400.0,11.1394,11.2817,11.1176,11.2653,283400.0
2009-02-06 10:00:00,20.59,20.6,20.46,20.52,194300.0,11.2653,11.2707,11.1941,11.227,194300.0
2009-02-06 10:30:00,20.52,20.6,20.46,20.5,112700.0,11.227,11.2707,11.1941,11.216,112700.0
2009-02-06 11:00:00,20.51,20.54,20.38,20.39,117500.0,11.2215,11.2379,11.1504,11.1559,117500.0
2009-02-06 11:30:00,20.4,20.6,20.4,20.59,47700.0,11.1613,11.2707,11.1613,11.2653,47700.0
2009-02-06 12:00:00,20.59,20.62,20.54,20.62,170900.0,11.2653,11.2817,11.2379,11.2817,170900.0
2009-02-06 12:30:00,20.62,20.68,20.59,20.66,49000.0,11.2817,11.3145,11.2653,11.3036,49000.0
2009-02-06 13:00:00,20.65,20.79,20.62,20.76,47300.0,11.2981,11.3747,11.2817,11.3583,47300.0
2009-02-06 13:30:00,20.76,20.83,20.75,20.8,130400.0,11.3583,11.3966,11.3528,11.3802,130400.0
2009-02-06 14:00:00,20.81,20.81,20.71,20.73,111100.0,11.3856,11.3856,11.3309,11.3419,111100.0
2009-02-06 14:30:00,20.74,20.79,20.71,20.75,130800.0,11.3473,11.3747,11.3309,11.3528,130800.0
2009-02-06 15:00:00,20.75,20.77,20.67,20.75,97600.0,11.3528,11.3638,11.309,11.3528,97600.0
2009-02-06 15:30:00,20.76,20.79,20.73,20.74,365700.0,11.3583,11.3747,11.3419,11.3473,365700.0
2009-02-09 09:30:00,21.08,21.1,20.87,20.91,196700.0,11.5334,11.5443,11.4185,11.4404,196700.0
2009-02-09 10:00:00,20.92,20.96,20.82,20.88,99000.0,11.4458,11.4677,11.3911,11.4239,99000.0
2009-02-09 10:30:00,20.88,21.08,20.86,21.07,314500.0,11.4239,11.5334,11.413,11.5279,314500.0
2009-02-09 11:00:00,21.07,21.07,20.96,20.96,358600.0,11.5279,11.5279,11.4677,11.4677,358600.0
2009-02-09 11:30:00,20.96,20.99,20.84,20.92,132700.0,11.4677,11.4841,11.4021,11.4458,132700.0
2009-02-09 12:00:00,20.92,20.97,20.9,20.92,94800.0,11.4458,11.4732,11.4349,11.4458,94800.0
2009-02-09 12:30:00,20.93,20.97,20.89,20.92,83300.0,11.4513,11.4732,11.4294,11.4458,83300.0
2009-02-09 13:00:00,20.93,20.99,20.92,20.93,37000.0,11.4513,11.4841,11.4458,11.4513,37000.0
2009-02-09 13:30:00,20.93,20.94,20.89,20.93,35500.0,11.4513,11.4568,11.4294,11.4513,35500.0
2009-02-09 14:00:00,20.93,20.95,20.87,20.88,40200.0,11.4513,11.4622,11.4185,11.4239,40200.0
2009-02-09 14:30:00,20.88,20.93,20.87,20.9,60900.0,11.4239,11.4513,11.4185,11.4349,60900.0
2009-02-09 15:00:00,20.9,20.99,20.86,20.98,114800.0,11.4349,11.4841,11.413,11.4787,114800.0
2009-02-09 15:30:00,20.98,20.99,20.92,20.96,254400.0,11.4787,11.4841,11.4458,11.4677,254400.0
2009-02-10 09:30:00,20.9,21.05,20.88,20.94,211200.0,11.4349,11.517,11.4239,11.4568,211200.0
2009-02-10 10:00:00,20.94,21.06,20.87,20.94,121800.0,11.4568,11.5224,11.4185,11.4568,121800.0
2009-02-10 10:30:00,20.94,21.01,20.9,20.92,99200.0,11.4568,11.4951,11.4349,11.4458,99200.0
2009-02-10 11:00:00,20.91,21.06,20.6,20.75,222400.0,11.4404,11.5224,11.2707,11.3528,222400.0
2009-02-10 11:30:00,20.72,20.75,20.47,20.52,139600.0,11.3364,11.3528,11.1996,11.227,139600.0
2009-02-10 12:00:00,20.52,20.62,20.47,20.54,77800.0,11.227,11.2817,11.1996,11.2379,77800.0
2009-02-10 12:30:00,20.54,20.64,20.49,20.61,59300.0,11.2379,11.2926,11.2106,11.2762,59300.0
2009-02-10 13:00:00,20.61,20.61,20.35,20.41,107500.0,11.2762,11.2762,11.134,11.1668,107500.0
2009-02-10 13:30:00,20.4,20.46,20.39,20.41,59900.0,11.1613,11.1941,11.1559,11.1668,59900.0
2009-02-10 14:00:00,20.42,20.48,20.37,20.39,61500.0,11.1723,11.2051,11.1449,11.1559,61500.0
2009-02-10 14:30:00,20.38,20.47,20.34,20.35,91500.0,11.1504,11.1996,11.1285,11.134,91500.0
2009-02-10 15:00:00,20.36,20.45,20.3,20.35,142300.0,11.1394,11.1887,11.1066,11.134,142300.0
2009-02-10 15:30:00,20.35,20.43,20.28,20.39,173500.0,11.134,11.1777,11.0957,11.1559,173500.0
2009-02-11 09:30:00,20.8,20.83,20.65,20.65,96500.0,11.3802,11.3966,11.2981,11.2981,96500.0
2009-02-11 10:00:00,20.65,20.69,20.52,20.56,66100.0,11.2981,11.32,11.227,11.2489,66100.0
2009-02-11 10:30:00,20.56,20.7,20.54,20.69,75700.0,11.2489,11.3255,11.2379,11.32,75700.0
2009-02-11 11:00:00,20.68,20.87,20.62,20.8,129800.0,11.3145,11.4185,11.2817,11.3802,129800.0
2009-02-11 11:30:00,20.8,20.82,20.65,20.65,63700.0,11.3802,11.3911,11.2981,11.2981,63700.0
2009-02-11 12:00:00,20.66,20.72,20.64,20.68,42500.0,11.3036,11.3364,11.2926,11.3145,42500.0
2009-02-11 12:30:00,20.67,20.75,20.64,20.69,23700.0,11.309,11.3528,11.2926,11.32,23700.0
2009-02-11 13:00:00,20.69,20.73,20.63,20.68,25000.0,11.32,11.3419,11.2872,11.3145,25000.0
2009-02-11 13:30:00,20.67,20.67,20.55,20.61,43800.0,11.309,11.309,11.2434,11.2762,43800.0
2009-02-11 14:00:00,20.6,20.7,20.58,20.68,38700.0,11.2707,11.3255,11.2598,11.3145,38700.0
2009-02-11 14:30:00,20.68,20.75,20.61,20.73,94700.0,11.3145,11.3528,11.2762,11.3419,94700.0
2009-02-11 15:00:00,20.73,20.78,20.66,20.68,111400.0,11.3419,11.3692,11.3036,11.3145,111400.0
2009-02-11 15:30:00,20.68,20.71,20.6,20.68,176600.0,11.3145,11.3309,11.2707,11.3145,176600.0
2009-02-12 09:30:00,20.18,20.27,20.07,20.13,138800.0,11.041,11.0902,10.9808,11.0136,138800.0
2009-02-12 10:00:00,20.12,20.14,20.02,20.05,123700.0,11.0081,11.0191,10.9534,10.9698,123700.0
2009-02-12 10:30:00,20.04,20.17,19.98,20.13,134100.0,10.9644,11.0355,10.9315,11.0136,134100.0
2009-02-12 11:00:00,20.14,20.3,20.06,20.27,86000.0,11.0191,11.1066,10.9753,11.0902,86000.0
2009-02-12 11:30:00,20.27,20.33,20.18,20.18,52600.0,11.0902,11.123,11.041,11.041,52600.0
2009-02-12 12:00:00,20.17,20.34,20.16,20.34,67500.0,11.0355,11.1285,11.03,11.1285,67500.0
2009-02-12 12:30:00,20.34,20.35,20.26,20.27,117200.0,11.1285,11.134,11.0847,11.0902,117200.0
2009-02-12 13:00:00,20.26,20.31,20.23,20.28,87000.0,11.0847,11.1121,11.0683,11.0957,87000.0
2009-02-12 13:30:00,20.26,20.28,20.19,20.25,97700.0,11.0847,11.0957,11.0464,11.0793,97700.0
2009-02-12 14:00:00,20.24,20.31,20.18,20.24,66600.0,11.0738,11.1121,11.041,11.0738,66600.0
2009-02-12 14:30:00,20.24,20.26,20.09,20.1,72300.0,11.0738,11.0847,10.9917,10.9972,72300.0
2009-02-12 15:00:00,20.11,20.28,20.04,20.27,158600.0,11.0027,11.0957,10.9644,11.0902,158600.0
2009-02-12 15:30:00,20.29,20.5,20.21,20.49,239400.0,11.1011,11.216,11.0574,11.2106,239400.0
2009-02-13 09:30:00,20.39,20.45,20.2,20.28,62500.0,11.1559,11.1887,11.0519,11.0957,62500.0
2009-02-13 10:00:00,20.28,20.45,20.26,20.42,63600.0,11.0957,11.1887,11.0847,11.1723,63600.0
2009-02-13 10:30:00,20.43,20.55,20.42,20.49,57600.0,11.1777,11.2434,11.1723,11.2106,57600.0
2009-02-13 11:00:00,20.48,20.49,20.38,20.4,48400.0,11.2051,11.2106,11.1504,11.1613,48400.0
2009-02-13 11:30:00,20.4,20.41,20.31,20.35,56400.0,11.1613,11.1668,11.1121,11.134,56400.0
2009-02-13 12:00:00,20.35,20.42,20.33,20.42,26500.0,11.134,11.1723,11.123,11.1723,26500.0
2009-02-13 12:30:00,20.42,20.43,20.32,20.34,29600.0,11.1723,11.1777,11.1176,11.1285,29600.0
2009-02-13 13:00:00,20.33,20.41,20.33,20.41,21200.0,11.123,11.1668,11.123,11.1668,21200.0
2009-02-13 13:30:00,20.41,20.49,20.35,20.43,50800.0,11.1668,11.2106,11.134,11.1777,50800.0
2009-02-13 14:00:00,20.45,20.47,20.36,20.46,67300.0,11.1887,11.1996,11.1394,11.1941,67300.0
2009-02-13 14:30:00,20.45,20.47,20.4,20.41,43600.0,11.1887,11.1996,11.1613,11.1668,43600.0
2009-02-13 15:00:00,20.42,20.43,20.31,20.35,56200.0,11.1723,11.1777,11.1121,11.134,56200.0
2009-02-13 15:30:00,20.36,20.43,20.28,20.28,90400.0,11.1394,11.1777,11.0957,11.0957,90400.0
2009-02-17 09:30:00,19.95,19.95,19.6,19.76,212600.0,10.9151,10.9151,10.7236,10.8112,212600.0
2009-02-17 10:00:00,19.74,19.83,19.66,19.69,105000.0,10.8002,10.8495,10.7565,10.7729,105000.0
2009-02-17 10:30:00,19.7,19.77,19.66,19.74,119300.0,10.7783,10.8166,10.7565,10.8002,119300.0
2009-02-17 11:00:00,19.74,19.81,19.7,19.7,87700.0,10.8002,10.8385,10.7783,10.7783,87700.0
2009-02-17 11:30:00,19.69,19.7,19.59,19.65,67700.0,10.7729,10.7783,10.7182,10.751,67700.0
2009-02-17 12:00:00,19.65,19.7,19.56,19.61,74600.0,10.751,10.7783,10.7017,10.7291,74600.0
2009-02-17 12:30:00,19.61,19.7,19.59,19.69,37300.0,10.7291,10.7783,10.7182,10.7729,37300.0
2009-02-17 13:00:00,19.69,19.7,19.6,19.6,67500.0,10.7729,10.7783,10.7236,10.7236,67500.0
2009-02-17 13:30:00,19.59,19.68,19.55,19.58,138900.0,10.7182,10.7674,10.6963,10.7127,138900.0
2009-02-17 14:00:00,19.58,19.63,19.53,19.54,119300.0,10.7127,10.74,10.6853,10.6908,119300.0
2009-02-17 14:30:00,19.54,19.58,19.5,19.56,170900.0,10.6908,10.7127,10.6689,10.7017,170900.0
2009-02-17 15:00:00,19.56,19.62,19.5,19.52,123000.0,10.7017,10.7346,10.6689,10.6799,123000.0
2009-02-17 15:30:00,19.54,19.7,19.5,19.5,409700.0,10.6908,10.7783,10.6689,10.6689,409700.0
2009-02-18 09:30:00,19.64,19.65,19.44,19.45,150500.0,10.7455,10.751,10.6361,10.6416,150500.0
2009-02-18 10:00:00,19.47,19.47,19.26,19.33,83900.0,10.6525,10.6525,10.5376,10.5759,83900.0
2009-02-18 10:30:00,19.35,19.47,19.29,19.32,136900.0,10.5868,10.6525,10.554,10.5704,136900.0
2009-02-18 11:00:00,19.3,19.41,19.26,19.36,121100.0,10.5595,10.6197,10.5376,10.5923,121100.0
2009-02-18 11:30:00,19.35,19.41,19.32,19.35,78900.0,10.5868,10.6197,10.5704,10.5868,78900.0
2009-02-18 12:00:00,19.34,19.44,19.33,19.36,64500.0,10.5814,10.6361,10.5759,10.5923,64500.0
2009-02-18 12:30:00,19.36,19.41,19.33,19.41,54100.0,10.5923,10.6197,10.5759,10.6197,54100.0
2009-02-18 13:00:00,19.4,19.42,19.33,19.38,58000.0,10.6142,10.6251,10.5759,10.6033,58000.0
2009-02-18 13:30:00,19.38,19.39,19.27,19.33,54900.0,10.6033,10.6087,10.5431,10.5759,54900.0
2009-02-18 14:00:00,19.32,19.39,19.25,19.35,62700.0,10.5704,10.6087,10.5321,10.5868,62700.0
2009-02-18 14:30:00,19.35,19.43,19.28,19.42,68000.0,10.5868,10.6306,10.5485,10.6251,68000.0
2009-02-18 15:00:00,19.42,19.47,19.36,19.41,222000.0,10.6251,10.6525,10.5923,10.6197,222000.0
2009-02-18 15:30:00,19.4,19.4,19.31,19.35,166800.0,10.6142,10.6142,10.565,10.5868,166800.0
2009-02-19 09:30:00,20.06,20.11,19.94,20.11,163200.0,10.9753,11.0027,10.9096,11.0027,163200.0
2009-02-19 10:00:00,20.11,20.11,19.83,19.85,86800.0,11.0027,11.0027,10.8495,10.8604,86800.0
2009-02-19 10:30:00,19.84,19.88,19.75,19.8,70100.0,10.8549,10.8768,10.8057,10.833,70100.0
2009-02-19 11:00:00,19.79,19.9,19.77,19.85,94000.0,10.8276,10.8878,10.8166,10.8604,94000.0
2009-02-19 11:30:00,19.85,19.85,19.63,19.64,62600.0,10.8604,10.8604,10.74,10.7455,62600.0
2009-02-19 12:00:00,19.65,19.74,19.64,19.7,42000.0,10.751,10.8002,10.7455,10.7783,42000.0
2009-02-19 12:30:00,19.71,19.77,19.7,19.74,48100.0,10.7838,10.8166,10.7783,10.8002,48100.0
2009-02-19 13:00:00,19.75,19.82,19.73,19.81,26800.0,10.8057,10.844,10.7947,10.8385,26800.0
2009-02-19 13:30:00,19.81,19.81,19.72,19.73,20900.0,10.8385,10.8385,10.7893,10.7947,20900.0
2009-02-19 14:00:00,19.74,19.79,19.7,19.74,31100.0,10.8002,10.8276,10.7783,10.8002,31100.0
2009-02-19 14:30:00,19.74,19.76,19.67,19.74,45000.0,10.8002,10.8112,10.7619,10.8002,45000.0
2009-02-19 15:00:00,19.74,19.77,19.62,19.72,107900.0,10.8002,10.8166,10.7346,10.7893,107900.0
2009-02-19 15:30:00,19.72,19.74,19.59,19.65,126500.0,10.7893,10.8002,10.7182,10.751,126500.0
2009-02-20 09:30:00,19.44,19.59,19.4,19.56,229200.0,10.6361,10.7182,10.6142,10.7017,229200.0
2009-02-20 10:00:00,19.56,19.67,19.5,19.59,133100.0,10.7017,10.7619,10.6689,10.7182,133100.0
2009-02-20 10:30:00,19.58,19.64,19.53,19.61,138900.0,10.7127,10.7455,10.6853,10.7291,138900.0
2009-02-20 11:00:00,19.61,19.63,19.53,19.56,104200.0,10.7291,10.74,10.6853,10.7017,104200.0
2009-02-20 11:30:00,19.57,19.57,19.45,19.49,174600.0,10.7072,10.7072,10.6416,10.6634,174600.0
2009-02-20 12:00:00,19.49,19.67,19.49,19.56,84700.0,10.6634,10.7619,10.6634,10.7017,84700.0
2009-02-20 12:30:00,19.56,19.57,19.4,19.44,59400.0,10.7017,10.7072,10.6142,10.6361,59400.0
2009-02-20 13:00:00,19.44,19.5,19.4,19.48,69300.0,10.6361,10.6689,10.6142,10.658,69300.0
2009-02-20 13:30:00,19.47,19.55,19.45,19.45,47600.0,10.6525,10.6963,10.6416,10.6416,47600.0
2009-02-20 14:00:00,19.44,19.69,19.38,19.53,95200.0,10.6361,10.7729,10.6033,10.6853,95200.0
2009-02-20 14:30:00,19.53,19.68,19.51,19.57,145100.0,10.6853,10.7674,10.6744,10.7072,145100.0
2009-02-20 15:00:00,19.55,19.55,19.38,19.4,100000.0,10.6963,10.6963,10.6033,10.6142,100000.0
2009-02-20 15:30:00,19.4,19.48,19.35,19.43,135600.0,10.6142,10.658,10.5868,10.6306,135600.0
2009-02-23 09:30:00,20.11,20.11,19.82,19.83,288000.0,11.0027,11.0027,10.844,10.8495,288000.0
2009-02-23 10:00:00,19.83,19.85,19.74,19.79,116600.0,10.8495,10.8604,10.8002,10.8276,116600.0
2009-02-23 10:30:00,19.79,19.81,19.68,19.7,131500.0,10.8276,10.8385,10.7674,10.7783,131500.0
2009-02-23 11:00:00,19.69,19.77,19.64,19.68,94300.0,10.7729,10.8166,10.7455,10.7674,94300.0
2009-02-23 11:30:00,19.68,19.69,19.58,19.61,83200.0,10.7674,10.7729,10.7127,10.7291,83200.0
2009-02-23 12:00:00,19.6,19.67,19.57,19.59,114500.0,10.7236,10.7619,10.7072,10.7182,114500.0
2009-02-23 12:30:00,19.59,19.59,19.43,19.43,33800.0,10.7182,10.7182,10.6306,10.6306,33800.0
2009-02-23 13:00:00,19.42,19.48,19.39,19.43,50000.0,10.6251,10.658,10.6087,10.6306,50000.0
2009-02-23 13:30:00,19.43,19.49,19.39,19.42,50800.0,10.6306,10.6634,10.6087,10.6251,50800.0
2009-02-23 14:00:00,19.41,19.49,19.39,19.49,88100.0,10.6197,10.6634,10.6087,10.6634,88100.0
2009-02-23 14:30:00,19.48,19.49,19.34,19.35,111700.0,10.658,10.6634,10.5814,10.5868,111700.0
2009-02-23 15:00:00,19.34,19.47,19.31,19.35,147800.0,10.5814,10.6525,10.565,10.5868,147800.0
2009-02-23 15:30:00,19.34,19.4,19.3,19.37,185900.0,10.5814,10.6142,10.5595,10.5978,185900.0
2009-02-24 09:30:00,19.41,19.51,19.38,19.42,173800.0,10.6197,10.6744,10.6033,10.6251,173800.0
2009-02-24 10:00:00,19.41,19.41,19.23,19.38,159500.0,10.6197,10.6197,10.5212,10.6033,159500.0
2009-02-24 10:30:00,19.38,19.56,19.38,19.48,136400.0,10.6033,10.7017,10.6033,10.658,136400.0
2009-02-24 11:00:00,19.48,19.55,19.44,19.54,117600.0,10.658,10.6963,10.6361,10.6908,117600.0
2009-02-24 11:30:00,19.53,19.53,19.38,19.43,183700.0,10.6853,10.6853,10.6033,10.6306,183700.0
2009-02-24 12:00:00,19.42,19.46,19.33,19.42,76200.0,10.6251,10.647,10.5759,10.6251,76200.0
2009-02-24 12:30:00,19.42,19.5,19.41,19.45,48400.0,10.6251,10.6689,10.6197,10.6416,48400.0
2009-02-24 13:00:00,19.45,19.57,19.38,19.57,48400.0,10.6416,10.7072,10.6033,10.7072,48400.0
2009-02-24 13:30:00,19.57,19.69,19.56,19.68,128200.0,10.7072,10.7729,10.7017,10.7674,128200.0
2009-02-24 14:00:00,19.69,19.74,19.64,19.65,248700.0,10.7729,10.8002,10.7455,10.751,248700.0
2009-02-24 14:30:00,19.65,19.7,19.61,19.67,217200.0,10.751,10.7783,10.7291,10.7619,217200.0
2009-02-24 15:00:00,19.68,19.76,19.66,19.7,193400.0,10.7674,10.8112,10.7565,10.7783,193400.0
2009-02-24 15:30:00,19.7,19.74,19.64,19.66,210400.0,10.7783,10.8002,10.7455,10.7565,210400.0
2009-02-25 09:30:00,19.56,19.66,19.49,19.63,100600.0,10.7017,10.7565,10.6634,10.74,100600.0
2009-02-25 10:00:00,19.62,19.63,19.48,19.62,141300.0,10.7346,10.74,10.658,10.7346,141300.0
2009-02-25 10:30:00,19.62,19.63,19.44,19.45,121300.0,10.7346,10.74,10.6361,10.6416,121300.0
2009-02-25 11:00:00,19.46,19.64,19.46,19.63,72300.0,10.647,10.7455,10.647,10.74,72300.0
2009-02-25 11:30:00,19.62,19.73,19.55,19.59,244900.0,10.7346,10.7947,10.6963,10.7182,244900.0
2009-02-25 12:00:00,19.6,19.63,19.53,19.54,85100.0,10.7236,10.74,10.6853,10.6908,85100.0
2009-02-25 12:30:00,19.54,19.56,19.46,19.54,40600.0,10.6908,10.7017,10.647,10.6908,40600.0
2009-02-25 13:00:00,19.53,19.6,19.51,19.55,32700.0,10.6853,10.7236,10.6744,10.6963,32700.0
2009-02-25 13:30:00,19.56,19.77,19.54,19.73,55200.0,10.7017,10.8166,10.6908,10.7947,55200.0
2009-02-25 14:00:00,19.73,19.74,19.56,19.65,154700.0,10.7947,10.8002,10.7017,10.751,154700.0
2009-02-25 14:30:00,19.65,19.74,19.61,19.67,147100.0,10.751,10.8002,10.7291,10.7619,147100.0
2009-02-25 15:00:00,19.66,19.81,19.65,19.75,145400.0,10.7565,10.8385,10.751,10.8057,145400.0
2009-02-25 15:30:00,19.76,19.76,19.51,19.51,167700.0,10.8112,10.8112,10.6744,10.6744,167700.0
2009-02-26 09:30:00,19.53,19.58,19.46,19.56,142000.0,10.6853,10.7127,10.647,10.7017,142000.0
2009-02-26 10:00:00,19.55,19.6,19.41,19.49,85200.0,10.6963,10.7236,10.6197,10.6634,85200.0
2009-02-26 10:30:00,19.49,19.59,19.43,19.49,65900.0,10.6634,10.7182,10.6306,10.6634,65900.0
2009-02-26 11:00:00,19.5,19.5,19.34,19.34,120100.0,10.6689,10.6689,10.5814,10.5814,120100.0
2009-02-26 11:30:00,19.34,19.46,19.33,19.42,174200.0,10.5814,10.647,10.5759,10.6251,174200.0
2009-02-26 12:00:00,19.41,19.43,19.36,19.38,61300.0,10.6197,10.6306,10.5923,10.6033,61300.0
2009-02-26 12:30:00,19.38,19.41,19.37,19.39,53800.0,10.6033,10.6197,10.5978,10.6087,53800.0
2009-02-26 13:00:00,19.39,19.4,19.32,19.38,118200.0,10.6087,10.6142,10.5704,10.6033,118200.0
2009-02-26 13:30:00,19.39,19.46,19.36,19.42,64400.0,10.6087,10.647,10.5923,10.6251,64400.0
2009-02-26 14:00:00,19.42,19.42,19.34,19.4,122300.0,10.6251,10.6251,10.5814,10.6142,122300.0
2009-02-26 14:30:00,19.38,19.39,19.18,19.24,115100.0,10.6033,10.6087,10.4938,10.5267,115100.0
2009-02-26 15:00:00,19.24,19.28,19.15,19.21,185700.0,10.5267,10.5485,10.4774,10.5102,185700.0
2009-02-26 15:30:00,19.2,19.27,19.19,19.2,235900.0,10.5048,10.5431,10.4993,10.5048,235900.0
2009-02-27 09:30:00,19.02,19.15,18.96,19.1,112400.0,10.4063,10.4774,10.3735,10.4501,112400.0
2009-02-27 10:00:00,19.11,19.29,19.09,19.25,155900.0,10.4555,10.554,10.4446,10.5321,155900.0
2009-02-27 10:30:00,19.25,19.49,19.24,19.43,166300.0,10.5321,10.6634,10.5267,10.6306,166300.0
2009-02-27 11:00:00,19.42,19.48,19.37,19.4,125800.0,10.6251,10.658,10.5978,10.6142,125800.0
2009-02-27 11:30:00,19.41,19.57,19.39,19.57,89600.0,10.6197,10.7072,10.6087,10.7072,89600.0
2009-02-27 12:00:00,19.58,19.63,19.53,19.58,51700.0,10.7127,10.74,10.6853,10.7127,51700.0
2009-02-27 12:30:00,19.57,19.59,19.51,19.59,30900.0,10.7072,10.7182,10.6744,10.7182,30900.0
2009-02-27 13:00:00,19.6,19.65,19.51,19.57,70000.0,10.7236,10.751,10.6744,10.7072,70000.0
2009-02-27 13:30:00,19.55,19.65,19.45,19.59,95800.0,10.6963,10.751,10.6416,10.7182,95800.0
2009-02-27 14:00:00,19.58,19.63,19.48,19.49,56100.0,10.7127,10.74,10.658,10.6634,56100.0
2009-02-27 14:30:00,19.49,19.56,19.47,19.54,97900.0,10.6634,10.7017,10.6525,10.6908,97900.0
2009-02-27 15:00:00,19.55,19.55,19.35,19.38,150600.0,10.6963,10.6963,10.5868,10.6033,150600.0
2009-02-27 15:30:00,19.37,19.48,19.31,19.33,173800.0,10.5978,10.658,10.565,10.5759,173800.0
2009-03-02 09:30:00,18.92,18.92,18.82,18.85,131500.0,10.3516,10.3516,10.2969,10.3133,131500.0
2009-03-02 10:00:00,18.85,18.92,18.77,18.83,133100.0,10.3133,10.3516,10.2695,10.3023,133100.0
2009-03-02 10:30:00,18.82,18.86,18.72,18.78,116100.0,10.2969,10.3188,10.2422,10.275,116100.0
2009-03-02 11:00:00,18.79,18.84,18.67,18.67,92300.0,10.2805,10.3078,10.2148,10.2148,92300.0
2009-03-02 11:30:00,18.67,18.75,18.59,18.59,153100.0,10.2148,10.2586,10.171,10.171,153100.0
2009-03-02 12:00:00,18.59,18.68,18.55,18.66,112400.0,10.171,10.2203,10.1491,10.2093,112400.0
2009-03-02 12:30:00,18.66,18.67,18.57,18.57,76800.0,10.2093,10.2148,10.1601,10.1601,76800.0
2009-03-02 13:00:00,18.57,18.65,18.53,18.54,97600.0,10.1601,10.2039,10.1382,10.1437,97600.0
2009-03-02 13:30:00,18.54,18.61,18.49,18.6,158600.0,10.1437,10.182,10.1163,10.1765,158600.0
2009-03-02 14:00:00,18.59,18.6,18.49,18.5,58400.0,10.171,10.1765,10.1163,10.1218,58400.0
2009-03-02 14:30:00,18.51,18.62,18.49,18.51,92600.0,10.1273,10.1874,10.1163,10.1273,92600.0
2009-03-02 15:00:00,18.51,18.52,18.37,18.44,146600.0,10.1273,10.1327,10.0507,10.089,146600.0
2009-03-02 15:30:00,18.46,18.48,18.34,18.42,146300.0,10.0999,10.1108,10.0342,10.078,146300.0
2009-03-03 09:30:00,18.31,18.35,18.18,18.2,212800.0,10.0178,10.0397,9.9467,9.9577,212800.0
2009-03-03 10:00:00,18.21,18.32,18.13,18.26,103200.0,9.9631,10.0233,9.9194,9.9905,103200.0
2009-03-03 10:30:00,18.27,18.34,18.14,18.15,68500.0,9.9959,10.0342,9.9248,9.9303,68500.0
2009-03-03 11:00:00,18.15,18.16,17.9,18.02,151500.0,9.9303,9.9358,9.7935,9.8592,151500.0
2009-03-03 11:30:00,18.0,18.02,17.85,17.86,102200.0,9.8482,9.8592,9.7662,9.7716,102200.0
2009-03-03 12:00:00,17.86,18.05,17.86,18.04,139000.0,9.7716,9.8756,9.7716,9.8701,139000.0
2009-03-03 12:30:00,18.03,18.03,17.9,17.93,70300.0,9.8646,9.8646,9.7935,9.8099,70300.0
2009-03-03 13:00:00,17.94,17.94,17.86,17.86,60100.0,9.8154,9.8154,9.7716,9.7716,60100.0
2009-03-03 13:30:00,17.86,17.94,17.8,17.94,93200.0,9.7716,9.8154,9.7388,9.8154,93200.0
2009-03-03 14:00:00,17.93,18.03,17.91,17.99,72400.0,9.8099,9.8646,9.799,9.8428,72400.0
2009-03-03 14:30:00,17.99,18.1,17.95,18.05,102100.0,9.8428,9.9029,9.8209,9.8756,102100.0
2009-03-03 15:00:00,18.05,18.06,17.92,17.96,95900.0,9.8756,9.8811,9.8045,9.8263,95900.0
2009-03-03 15:30:00,17.96,17.98,17.85,17.87,156700.0,9.8263,9.8373,9.7662,9.7771,156700.0
2009-03-04 09:30:00,18.04,18.15,18.01,18.09,244300.0,9.8701,9.9303,9.8537,9.8975,244300.0
2009-03-04 10:00:00,18.08,18.26,18.08,18.24,190800.0,9.892,9.9905,9.892,9.9795,190800.0
2009-03-04 10:30:00,18.25,18.47,18.23,18.38,176000.0,9.985,10.1054,9.9741,10.0561,176000.0
2009-03-04 11:00:00,18.38,18.52,18.38,18.52,164400.0,10.0561,10.1327,10.0561,10.1327,164400.0
2009-03-04 11:30:00,18.53,18.59,18.46,18.51,148800.0,10.1382,10.171,10.0999,10.1273,148800.0
2009-03-04 12:00:00,18.52,18.54,18.4,18.45,64600.0,10.1327,10.1437,10.0671,10.0944,64600.0
2009-03-04 12:30:00,18.45,18.52,18.39,18.44,52600.0,10.0944,10.1327,10.0616,10.089,52600.0
2009-03-04 13:00:00,18.44,18.52,18.39,18.49,46500.0,10.089,10.1327,10.0616,10.1163,46500.0
2009-03-04 13:30:00,18.49,18.54,18.46,18.47,43900.0,10.1163,10.1437,10.0999,10.1054,43900.0
2009-03-04 14:00:00,18.47,18.62,18.46,18.61,53700.0,10.1054,10.1874,10.0999,10.182,53700.0
2009-03-04 14:30:00,18.61,18.76,18.57,18.74,66200.0,10.182,10.264,10.1601,10.2531,66200.0
2009-03-04 15:00:00,18.74,18.81,18.69,18.81,238200.0,10.2531,10.2914,10.2257,10.2914,238200.0
2009-03-04 15:30:00,18.81,18.81,18.53,18.57,184800.0,10.2914,10.2914,10.1382,10.1601,184800.0
2009-03-05 09:30:00,18.33,18.36,18.24,18.25,136800.0,10.0288,10.0452,9.9795,9.985,136800.0
2009-03-05 10:00:00,18.25,18.38,18.19,18.27,100700.0,9.985,10.0561,9.9522,9.9959,100700.0
2009-03-05 10:30:00,18.26,18.36,18.17,18.18,74300.0,9.9905,10.0452,9.9412,9.9467,74300.0
2009-03-05 11:00:00,18.17,18.24,17.98,17.99,85000.0,9.9412,9.9795,9.8373,9.8428,85000.0
2009-03-05 11:30:00,17.99,18.0,17.92,17.94,65600.0,9.8428,9.8482,9.8045,9.8154,65600.0
2009-03-05 12:00:00,17.93,17.97,17.87,17.95,49600.0,9.8099,9.8318,9.7771,9.8209,49600.0
2009-03-05 12:30:00,17.95,17.99,17.89,17.89,50100.0,9.8209,9.8428,9.788,9.788,50100.0
2009-03-05 13:00:00,17.9,18.05,17.9,17.93,29500.0,9.7935,9.8756,9.7935,9.8099,29500.0
2009-03-05 13:30:00,17.93,17.94,17.82,17.88,105000.0,9.8099,9.8154,9.7497,9.7826,105000.0
2009-03-05 14:00:00,17.88,17.89,17.76,17.8,66800.0,9.7826,9.788,9.7169,9.7388,66800.0
2009-03-05 14:30:00,17.79,17.84,17.72,17.75,79600.0,9.7333,9.7607,9.695,9.7114,79600.0
2009-03-05 15:00:00,17.74,17.86,17.73,17.76,103700.0,9.706,9.7716,9.7005,9.7169,103700.0
2009-03-05 15:30:00,17.76,17.82,17.63,17.78,151800.0,9.7169,9.7497,9.6458,9.7279,151800.0
2009-03-06 09:30:00,18.23,18.31,18.06,18.23,301900.0,9.9741,10.0178,9.8811,9.9741,301900.0
2009-03-06 10:00:00,18.25,18.29,18.12,18.19,233500.0,9.985,10.0069,9.9139,9.9522,233500.0
2009-03-06 10:30:00,18.19,18.25,17.93,17.97,251200.0,9.9522,9.985,9.8099,9.8318,251200.0
2009-03-06 11:00:00,17.97,17.98,17.82,17.84,129300.0,9.8318,9.8373,9.7497,9.7607,129300.0
2009-03-06 11:30:00,17.86,17.91,17.79,17.86,59900.0,9.7716,9.799,9.7333,9.7716,59900.0
2009-03-06 12:00:00,17.84,17.95,17.82,17.82,83700.0,9.7607,9.8209,9.7497,9.7497,83700.0
2009-03-06 12:30:00,17.81,17.81,17.7,17.75,53800.0,9.7443,9.7443,9.6841,9.7114,53800.0
2009-03-06 13:00:00,17.75,17.77,17.71,17.72,59300.0,9.7114,9.7224,9.6896,9.695,59300.0
2009-03-06 13:30:00,17.71,17.72,17.61,17.67,62200.0,9.6896,9.695,9.6348,9.6677,62200.0
2009-03-06 14:00:00,17.68,17.75,17.65,17.69,88000.0,9.6731,9.7114,9.6567,9.6786,88000.0
2009-03-06 14:30:00,17.69,17.7,17.58,17.58,72900.0,9.6786,9.6841,9.6184,9.6184,72900.0
2009-03-06 15:00:00,17.59,17.63,17.51,17.52,112300.0,9.6239,9.6458,9.5801,9.5856,112300.0
2009-03-06 15:30:00,17.53,17.88,17.52,17.88,264600.0,9.5911,9.7826,9.5856,9.7826,264600.0
2009-03-09 09:30:00,17.13,17.29,17.1,17.19,277400.0,9.3722,9.4598,9.3558,9.4051,277400.0
2009-03-09 10:00:00,17.19,17.38,17.16,17.27,125200.0,9.4051,9.509,9.3886,9.4488,125200.0
2009-03-09 10:30:00,17.29,17.35,17.21,17.27,101900.0,9.4598,9.4926,9.416,9.4488,101900.0
2009-03-09 11:00:00,17.28,17.3,17.16,17.28,63300.0,9.4543,9.4652,9.3886,9.4543,63300.0
2009-03-09 11:30:00,17.28,17.38,17.24,17.27,83900.0,9.4543,9.509,9.4324,9.4488,83900.0
2009-03-09 12:00:00,17.27,17.41,17.27,17.34,80500.0,9.4488,9.5254,9.4488,9.4871,80500.0
2009-03-09 12:30:00,17.34,17.35,17.18,17.18,68400.0,9.4871,9.4926,9.3996,9.3996,68400.0
2009-03-09 13:00:00,17.17,17.17,17.07,17.09,36400.0,9.3941,9.3941,9.3394,9.3503,36400.0
2009-03-09 13:30:00,17.09,17.14,17.08,17.12,38900.0,9.3503,9.3777,9.3449,9.3668,38900.0
2009-03-09 14:00:00,17.13,17.22,17.1,17.14,49500.0,9.3722,9.4215,9.3558,9.3777,49500.0
2009-03-09 14:30:00,17.14,17.17,17.06,17.11,59000.0,9.3777,9.3941,9.3339,9.3613,59000.0
2009-03-09 15:00:00,17.12,17.15,16.96,17.01,102100.0,9.3668,9.3832,9.2792,9.3066,102100.0
2009-03-09 15:30:00,17.0,17.05,16.95,17.04,167200.0,9.3011,9.3285,9.2737,9.323,167200.0
2009-03-10 09:30:00,17.42,17.53,17.34,17.46,185300.0,9.5309,9.5911,9.4871,9.5528,185300.0
2009-03-10 10:00:00,17.47,17.61,17.47,17.54,130300.0,9.5583,9.6348,9.5583,9.5965,130300.0
2009-03-10 10:30:00,17.54,17.68,17.49,17.63,94400.0,9.5965,9.6731,9.5692,9.6458,94400.0
2009-03-10 11:00:00,17.64,17.79,17.61,17.79,114400.0,9.6513,9.7333,9.6348,9.7333,114400.0
2009-03-10 11:30:00,17.8,17.88,17.7,17.88,75000.0,9.7388,9.7826,9.6841,9.7826,75000.0
2009-03-10 12:00:00,17.88,17.95,17.82,17.87,92500.0,9.7826,9.8209,9.7497,9.7771,92500.0
2009-03-10 12:30:00,17.87,17.91,17.78,17.8,64900.0,9.7771,9.799,9.7279,9.7388,64900.0
2009-03-10 13:00:00,17.79,17.79,17.71,17.72,32700.0,9.7333,9.7333,9.6896,9.695,32700.0
2009-03-10 13:30:00,17.71,17.79,17.68,17.71,52200.0,9.6896,9.7333,9.6731,9.6896,52200.0
2009-03-10 14:00:00,17.7,17.73,17.61,17.64,73700.0,9.6841,9.7005,9.6348,9.6513,73700.0
2009-03-10 14:30:00,17.65,17.7,17.58,17.68,53800.0,9.6567,9.6841,9.6184,9.6731,53800.0
2009-03-10 15:00:00,17.69,17.73,17.61,17.71,98000.0,9.6786,9.7005,9.6348,9.6896,98000.0
2009-03-10 15:30:00,17.71,17.76,17.67,17.72,138300.0,9.6896,9.7169,9.6677,9.695,138300.0
2009-03-11 09:30:00,17.94,17.94,17.74,17.83,131100.0,9.8154,9.8154,9.706,9.7552,131100.0
2009-03-11 10:00:00,17.83,17.86,17.71,17.78,61000.0,9.7552,9.7716,9.6896,9.7279,61000.0
2009-03-11 10:30:00,17.8,17.91,17.75,17.84,98200.0,9.7388,9.799,9.7114,9.7607,98200.0
2009-03-11 11:00:00,17.84,17.87,17.71,17.72,39100.0,9.7607,9.7771,9.6896,9.695,39100.0
2009-03-11 11:30:00,17.73,17.8,17.7,17.79,98000.0,9.7005,9.7388,9.6841,9.7333,98000.0
2009-03-11 12:00:00,17.79,17.88,17.76,17.8,41700.0,9.7333,9.7826,9.7169,9.7388,41700.0
2009-03-11 12:30:00,17.8,17.81,17.72,17.73,69000.0,9.7388,9.7443,9.695,9.7005,69000.0
2009-03-11 13:00:00,17.73,17.79,17.72,17.72,16500.0,9.7005,9.7333,9.695,9.695,16500.0
2009-03-11 13:30:00,17.73,17.85,17.73,17.84,81200.0,9.7005,9.7662,9.7005,9.7607,81200.0
2009-03-11 14:00:00,17.84,17.86,17.68,17.7,171600.0,9.7607,9.7716,9.6731,9.6841,171600.0
2009-03-11 14:30:00,17.7,17.77,17.68,17.72,60400.0,9.6841,9.7224,9.6731,9.695,60400.0
2009-03-11 15:00:00,17.72,17.87,17.71,17.84,132600.0,9.695,9.7771,9.6896,9.7607,132600.0
2009-03-11 15:30:00,17.86,17.94,17.81,17.83,237500.0,9.7716,9.8154,9.7443,9.7552,237500.0
2009-03-12 09:30:00,17.82,17.87,17.64,17.69,143700.0,9.7497,9.7771,9.6513,9.6786,143700.0
2009-03-12 10:00:00,17.7,17.8,17.69,17.77,117800.0,9.6841,9.7388,9.6786,9.7224,117800.0
2009-03-12 10:30:00,17.77,18.0,17.73,17.98,133500.0,9.7224,9.8482,9.7005,9.8373,133500.0
2009-03-12 11:00:00,17.98,18.04,17.96,18.01,35300.0,9.8373,9.8701,9.8263,9.8537,35300.0
2009-03-12 11:30:00,18.02,18.11,17.98,18.07,54900.0,9.8592,9.9084,9.8373,9.8865,54900.0
2009-03-12 12:00:00,18.08,18.17,18.03,18.04,93700.0,9.892,9.9412,9.8646,9.8701,93700.0
2009-03-12 12:30:00,18.04,18.14,18.03,18.12,101200.0,9.8701,9.9248,9.8646,9.9139,101200.0
2009-03-12 13:00:00,18.12,18.16,18.07,18.1,92600.0,9.9139,9.9358,9.8865,9.9029,92600.0
2009-03-12 13:30:00,18.1,18.16,18.08,18.14,86200.0,9.9029,9.9358,9.892,9.9248,86200.0
2009-03-12 14:00:00,18.14,18.19,18.09,18.16,62900.0,9.9248,9.9522,9.8975,9.9358,62900.0
2009-03-12 14:30:00,18.15,18.2,18.13,18.15,355100.0,9.9303,9.9577,9.9194,9.9303,355100.0
2009-03-12 15:00:00,18.16,18.18,18.12,18.15,306300.0,9.9358,9.9467,9.9139,9.9303,306300.0
2009-03-12 15:30:00,18.15,18.24,18.11,18.21,378500.0,9.9303,9.9795,9.9084,9.9631,378500.0
2009-03-13 09:30:00,18.04,18.21,18.01,18.21,205400.0,9.8701,9.9631,9.8537,9.9631,205400.0
2009-03-13 10:00:00,18.21,18.23,18.08,18.1,53800.0,9.9631,9.9741,9.892,9.9029,53800.0
2009-03-13 10:30:00,18.1,18.2,18.06,18.06,82500.0,9.9029,9.9577,9.8811,9.8811,82500.0
2009-03-13 11:00:00,18.05,18.14,18.03,18.04,112300.0,9.8756,9.9248,9.8646,9.8701,112300.0
2009-03-13 11:30:00,18.03,18.07,17.98,18.0,112200.0,9.8646,9.8865,9.8373,9.8482,112200.0
2009-03-13 12:00:00,18.0,18.09,17.96,18.09,92300.0,9.8482,9.8975,9.8263,9.8975,92300.0
2009-03-13 12:30:00,18.09,18.12,18.07,18.11,65800.0,9.8975,9.9139,9.8865,9.9084,65800.0
2009-03-13 13:00:00,18.1,18.19,18.07,18.15,84000.0,9.9029,9.9522,9.8865,9.9303,84000.0
2009-03-13 13:30:00,18.14,18.17,18.08,18.14,31700.0,9.9248,9.9412,9.892,9.9248,31700.0
2009-03-13 14:00:00,18.14,18.17,18.11,18.12,37200.0,9.9248,9.9412,9.9084,9.9139,37200.0
2009-03-13 14:30:00,18.12,18.25,18.11,18.16,112800.0,9.9139,9.985,9.9084,9.9358,112800.0
2009-03-13 15:00:00,18.15,18.24,18.14,18.23,54500.0,9.9303,9.9795,9.9248,9.9741,54500.0
2009-03-13 15:30:00,18.23,18.23,18.15,18.2,70900.0,9.9741,9.9741,9.9303,9.9577,70900.0
2009-03-16 09:30:00,18.73,18.73,18.59,18.63,83400.0,10.2476,10.2476,10.171,10.1929,83400.0
2009-03-16 10:00:00,18.63,18.67,18.45,18.46,111400.0,10.1929,10.2148,10.0944,10.0999,111400.0
2009-03-16 10:30:00,18.46,18.56,18.46,18.46,125100.0,10.0999,10.1546,10.0999,10.0999,125100.0
2009-03-16 11:00:00,18.47,18.6,18.46,18.58,82400.0,10.1054,10.1765,10.0999,10.1656,82400.0
2009-03-16 11:30:00,18.59,18.63,18.57,18.61,70900.0,10.171,10.1929,10.1601,10.182,70900.0
2009-03-16 12:00:00,18.61,18.64,18.56,18.62,82900.0,10.182,10.1984,10.1546,10.1874,82900.0
2009-03-16 12:30:00,18.64,18.8,18.62,18.79,140000.0,10.1984,10.2859,10.1874,10.2805,140000.0
2009-03-16 13:00:00,18.79,18.79,18.7,18.74,58600.0,10.2805,10.2805,10.2312,10.2531,58600.0
2009-03-16 13:30:00,18.74,18.78,18.71,18.72,53200.0,10.2531,10.275,10.2367,10.2422,53200.0
2009-03-16 14:00:00,18.71,18.73,18.64,18.67,108000.0,10.2367,10.2476,10.1984,10.2148,108000.0
2009-03-16 14:30:00,18.67,18.76,18.66,18.67,80600.0,10.2148,10.264,10.2093,10.2148,80600.0
2009-03-16 15:00:00,18.67,18.68,18.49,18.53,168300.0,10.2148,10.2203,10.1163,10.1382,168300.0
2009-03-16 15:30:00,18.52,18.54,18.44,18.48,136200.0,10.1327,10.1437,10.089,10.1108,136200.0
2009-03-17 09:30:00,18.15,18.24,18.08,18.14,158700.0,9.9303,9.9795,9.892,9.9248,158700.0
2009-03-17 10:00:00,18.14,18.26,18.14,18.21,110700.0,9.9248,9.9905,9.9248,9.9631,110700.0
2009-03-17 10:30:00,18.21,18.29,18.17,18.22,69400.0,9.9631,10.0069,9.9412,9.9686,69400.0
2009-03-17 11:00:00,18.22,18.25,18.19,18.19,39000.0,9.9686,9.985,9.9522,9.9522,39000.0
2009-03-17 11:30:00,18.2,18.24,18.16,18.24,56800.0,9.9577,9.9795,9.9358,9.9795,56800.0
2009-03-17 12:00:00,18.23,18.29,18.19,18.29,52600.0,9.9741,10.0069,9.9522,10.0069,52600.0
2009-03-17 12:30:00,18.28,18.38,18.27,18.37,34900.0,10.0014,10.0561,9.9959,10.0507,34900.0
2009-03-17 13:00:00,18.36,18.4,18.35,18.38,31900.0,10.0452,10.0671,10.0397,10.0561,31900.0
2009-03-17 13:30:00,18.38,18.44,18.28,18.29,76800.0,10.0561,10.089,10.0014,10.0069,76800.0
2009-03-17 14:00:00,18.3,18.32,18.24,18.25,55100.0,10.0124,10.0233,9.9795,9.985,55100.0
2009-03-17 14:30:00,18.24,18.38,18.24,18.33,38800.0,9.9795,10.0561,9.9795,10.0288,38800.0
2009-03-17 15:00:00,18.33,18.43,18.33,18.4,80000.0,10.0288,10.0835,10.0288,10.0671,80000.0
2009-03-17 15:30:00,18.4,18.43,18.34,18.39,145000.0,10.0671,10.0835,10.0342,10.0616,145000.0
2009-03-18 09:30:00,18.23,18.23,18.08,18.08,130700.0,9.9741,9.9741,9.892,9.892,130700.0
2009-03-18 10:00:00,18.08,18.14,18.07,18.11,78800.0,9.892,9.9248,9.8865,9.9084,78800.0
2009-03-18 10:30:00,18.11,18.15,18.04,18.13,53000.0,9.9084,9.9303,9.8701,9.9194,53000.0
2009-03-18 11:00:00,18.14,18.15,17.97,18.0,53600.0,9.9248,9.9303,9.8318,9.8482,53600.0
2009-03-18 11:30:00,18.01,18.08,17.99,18.08,46000.0,9.8537,9.892,9.8428,9.892,46000.0
2009-03-18 12:00:00,18.09,18.15,18.08,18.1,36500.0,9.8975,9.9303,9.892,9.9029,36500.0
2009-03-18 12:30:00,18.1,18.19,18.1,18.19,39100.0,9.9029,9.9522,9.9029,9.9522,39100.0
2009-03-18 13:00:00,18.19,18.2,18.16,18.18,36500.0,9.9522,9.9577,9.9358,9.9467,36500.0
2009-03-18 13:30:00,18.19,18.22,18.17,18.2,22100.0,9.9522,9.9686,9.9412,9.9577,22100.0
2009-03-18 14:00:00,18.19,18.59,18.17,18.48,181700.0,9.9522,10.171,9.9412,10.1108,181700.0
2009-03-18 14:30:00,18.48,18.65,18.42,18.61,217600.0,10.1108,10.2039,10.078,10.182,217600.0
2009-03-18 15:00:00,18.6,18.61,18.32,18.41,112600.0,10.1765,10.182,10.0233,10.0725,112600.0
2009-03-18 15:30:00,18.41,18.51,18.32,18.48,138600.0,10.0725,10.1273,10.0233,10.1108,138600.0
2009-03-19 09:30:00,18.46,18.5,18.31,18.33,221200.0,10.0999,10.1218,10.0178,10.0288,221200.0
2009-03-19 10:00:00,18.32,18.43,18.31,18.35,85600.0,10.0233,10.0835,10.0178,10.0397,85600.0
2009-03-19 10:30:00,18.37,18.46,18.3,18.4,79600.0,10.0507,10.0999,10.0124,10.0671,79600.0
2009-03-19 11:00:00,18.4,18.44,18.2,18.2,66100.0,10.0671,10.089,9.9577,9.9577,66100.0
2009-03-19 11:30:00,18.2,18.27,18.14,18.24,82400.0,9.9577,9.9959,9.9248,9.9795,82400.0
2009-03-19 12:00:00,18.25,18.25,18.02,18.09,163700.0,9.985,9.985,9.8592,9.8975,163700.0
2009-03-19 12:30:00,18.1,18.18,18.09,18.16,96300.0,9.9029,9.9467,9.8975,9.9358,96300.0
2009-03-19 13:00:00,18.16,18.22,18.15,18.21,32800.0,9.9358,9.9686,9.9303,9.9631,32800.0
2009-03-19 13:30:00,18.22,18.24,18.17,18.2,46100.0,9.9686,9.9795,9.9412,9.9577,46100.0
2009-03-19 14:00:00,18.2,18.25,18.17,18.21,71000.0,9.9577,9.985,9.9412,9.9631,71000.0
2009-03-19 14:30:00,18.21,18.22,18.13,18.17,57600.0,9.9631,9.9686,9.9194,9.9412,57600.0
2009-03-19 15:00:00,18.16,18.24,18.15,18.19,40600.0,9.9358,9.9795,9.9303,9.9522,40600.0
2009-03-19 15:30:00,18.18,18.29,18.17,18.21,159100.0,9.9467,10.0069,9.9412,9.9631,159100.0
2009-03-20 09:30:00,17.92,17.95,17.81,17.85,378000.0,9.8045,9.8209,9.7443,9.7662,378000.0
2009-03-20 10:00:00,17.86,17.94,17.8,17.94,90700.0,9.7716,9.8154,9.7388,9.8154,90700.0
2009-03-20 10:30:00,17.95,17.97,17.9,17.96,41700.0,9.8209,9.8318,9.7935,9.8263,41700.0
2009-03-20 11:00:00,17.97,17.97,17.72,17.74,126700.0,9.8318,9.8318,9.695,9.706,126700.0
2009-03-20 11:30:00,17.74,17.86,17.74,17.8,73400.0,9.706,9.7716,9.706,9.7388,73400.0
2009-03-20 12:00:00,17.8,17.87,17.75,17.81,78400.0,9.7388,9.7771,9.7114,9.7443,78400.0
2009-03-20 12:30:00,17.81,17.86,17.77,17.8,68200.0,9.7443,9.7716,9.7224,9.7388,68200.0
2009-03-20 13:00:00,17.8,17.85,17.77,17.78,38400.0,9.7388,9.7662,9.7224,9.7279,38400.0
2009-03-20 13:30:00,17.78,17.8,17.73,17.73,60900.0,9.7279,9.7388,9.7005,9.7005,60900.0
2009-03-20 14:00:00,17.74,17.75,17.65,17.66,92900.0,9.706,9.7114,9.6567,9.6622,92900.0
2009-03-20 14:30:00,17.67,17.69,17.6,17.65,104600.0,9.6677,9.6786,9.6294,9.6567,104600.0
2009-03-20 15:00:00,17.65,17.7,17.64,17.68,132200.0,9.6567,9.6841,9.6513,9.6731,132200.0
2009-03-20 15:30:00,17.69,17.74,17.64,17.65,224400.0,9.6786,9.706,9.6513,9.6567,224400.0
2009-03-23 09:30:00,18.05,18.06,17.89,17.97,168000.0,9.8756,9.8811,9.788,9.8318,168000.0
2009-03-23 10:00:00,17.97,18.07,17.96,18.01,100400.0,9.8318,9.8865,9.8263,9.8537,100400.0
2009-03-23 10:30:00,18.01,18.08,17.97,18.07,89600.0,9.8537,9.892,9.8318,9.8865,89600.0
2009-03-23 11:00:00,18.07,18.17,18.03,18.03,85400.0,9.8865,9.9412,9.8646,9.8646,85400.0
2009-03-23 11:30:00,18.02,18.07,18.0,18.07,93000.0,9.8592,9.8865,9.8482,9.8865,93000.0
2009-03-23 12:00:00,18.06,18.07,17.99,18.03,83800.0,9.8811,9.8865,9.8428,9.8646,83800.0
2009-03-23 12:30:00,18.06,18.1,18.03,18.06,80400.0,9.8811,9.9029,9.8646,9.8811,80400.0
2009-03-23 13:00:00,18.06,18.11,18.02,18.05,185200.0,9.8811,9.9084,9.8592,9.8756,185200.0
2009-03-23 13:30:00,18.04,18.05,18.0,18.0,34100.0,9.8701,9.8756,9.8482,9.8482,34100.0
2009-03-23 14:00:00,18.02,18.07,17.92,18.06,133100.0,9.8592,9.8865,9.8045,9.8811,133100.0
2009-03-23 14:30:00,18.05,18.17,18.05,18.17,99500.0,9.8756,9.9412,9.8756,9.9412,99500.0
2009-03-23 15:00:00,18.17,18.2,18.14,18.18,157700.0,9.9412,9.9577,9.9248,9.9467,157700.0
2009-03-23 15:30:00,18.19,18.32,18.17,18.31,449900.0,9.9522,10.0233,9.9412,10.0178,449900.0
2009-03-24 09:30:00,18.65,18.69,18.56,18.67,201300.0,10.2039,10.2257,10.1546,10.2148,201300.0
2009-03-24 10:00:00,18.68,18.78,18.66,18.73,105200.0,10.2203,10.275,10.2093,10.2476,105200.0
2009-03-24 10:30:00,18.73,18.75,18.65,18.66,92900.0,10.2476,10.2586,10.2039,10.2093,92900.0
2009-03-24 11:00:00,18.66,18.77,18.65,18.74,71900.0,10.2093,10.2695,10.2039,10.2531,71900.0
2009-03-24 11:30:00,18.74,18.8,18.71,18.72,93700.0,10.2531,10.2859,10.2367,10.2422,93700.0
2009-03-24 12:00:00,18.71,18.79,18.7,18.79,64400.0,10.2367,10.2805,10.2312,10.2805,64400.0
2009-03-24 12:30:00,18.79,18.82,18.73,18.82,29400.0,10.2805,10.2969,10.2476,10.2969,29400.0
2009-03-24 13:00:00,18.82,18.86,18.81,18.83,31800.0,10.2969,10.3188,10.2914,10.3023,31800.0
2009-03-24 13:30:00,18.82,18.82,18.73,18.75,63900.0,10.2969,10.2969,10.2476,10.2586,63900.0
2009-03-24 14:00:00,18.76,18.82,18.74,18.78,36800.0,10.264,10.2969,10.2531,10.275,36800.0
2009-03-24 14:30:00,18.78,18.83,18.76,18.77,52600.0,10.275,10.3023,10.264,10.2695,52600.0
2009-03-24 15:00:00,18.79,18.8,18.72,18.75,99000.0,10.2805,10.2859,10.2422,10.2586,99000.0
2009-03-24 15:30:00,18.76,18.78,18.64,18.66,235000.0,10.264,10.275,10.1984,10.2093,235000.0
2009-03-25 09:30:00,18.96,19.18,18.91,19.17,261300.0,10.3735,10.4938,10.3461,10.4884,261300.0
2009-03-25 10:00:00,19.18,19.34,19.14,19.15,240900.0,10.4938,10.5814,10.4719,10.4774,240900.0
2009-03-25 10:30:00,19.14,19.2,19.1,19.1,92800.0,10.4719,10.5048,10.4501,10.4501,92800.0
2009-03-25 11:00:00,19.09,19.17,19.07,19.15,75200.0,10.4446,10.4884,10.4336,10.4774,75200.0
2009-03-25 11:30:00,19.16,19.28,19.14,19.23,92400.0,10.4829,10.5485,10.4719,10.5212,92400.0
2009-03-25 12:00:00,19.23,19.29,19.1,19.23,147800.0,10.5212,10.554,10.4501,10.5212,147800.0
2009-03-25 12:30:00,19.23,19.25,19.17,19.2,94100.0,10.5212,10.5321,10.4884,10.5048,94100.0
2009-03-25 13:00:00,19.2,19.3,19.19,19.2,227500.0,10.5048,10.5595,10.4993,10.5048,227500.0
2009-03-25 13:30:00,19.2,19.22,19.14,19.18,145500.0,10.5048,10.5157,10.4719,10.4938,145500.0
2009-03-25 14:00:00,19.18,19.2,19.07,19.1,142500.0,10.4938,10.5048,10.4336,10.4501,142500.0
2009-03-25 14:30:00,19.09,19.1,19.0,19.0,107200.0,10.4446,10.4501,10.3953,10.3953,107200.0
2009-03-25 15:00:00,19.01,19.03,18.93,19.01,120500.0,10.4008,10.4118,10.3571,10.4008,120500.0
2009-03-25 15:30:00,19.01,19.23,18.97,19.23,167600.0,10.4008,10.5212,10.3789,10.5212,167600.0
2009-03-26 09:30:00,19.12,19.22,19.05,19.09,149800.0,10.461,10.5157,10.4227,10.4446,149800.0
2009-03-26 10:00:00,19.09,19.1,18.94,18.97,162000.0,10.4446,10.4501,10.3625,10.3789,162000.0
2009-03-26 10:30:00,18.95,19.05,18.95,19.01,59300.0,10.368,10.4227,10.368,10.4008,59300.0
2009-03-26 11:00:00,19.0,19.12,19.0,19.04,65800.0,10.3953,10.461,10.3953,10.4172,65800.0
2009-03-26 11:30:00,19.04,19.16,19.0,19.03,57100.0,10.4172,10.4829,10.3953,10.4118,57100.0
2009-03-26 12:00:00,19.04,19.12,19.01,19.08,62000.0,10.4172,10.461,10.4008,10.4391,62000.0
2009-03-26 12:30:00,19.08,19.09,19.03,19.05,48700.0,10.4391,10.4446,10.4118,10.4227,48700.0
2009-03-26 13:00:00,19.05,19.25,19.05,19.23,58200.0,10.4227,10.5321,10.4227,10.5212,58200.0
2009-03-26 13:30:00,19.25,19.25,19.18,19.18,130800.0,10.5321,10.5321,10.4938,10.4938,130800.0
2009-03-26 14:00:00,19.18,19.25,19.14,19.14,123900.0,10.4938,10.5321,10.4719,10.4719,123900.0
2009-03-26 14:30:00,19.14,19.18,19.07,19.08,116200.0,10.4719,10.4938,10.4336,10.4391,116200.0
2009-03-26 15:00:00,19.07,19.2,19.07,19.2,80500.0,10.4336,10.5048,10.4336,10.5048,80500.0
2009-03-26 15:30:00,19.2,19.24,19.14,19.21,114900.0,10.5048,10.5267,10.4719,10.5102,114900.0
2009-03-27 09:30:00,18.71,18.82,18.67,18.73,152700.0,10.2367,10.2969,10.2148,10.2476,152700.0
2009-03-27 10:00:00,18.74,18.76,18.63,18.65,81300.0,10.2531,10.264,10.1929,10.2039,81300.0
2009-03-27 10:30:00,18.66,18.72,18.63,18.66,68500.0,10.2093,10.2422,10.1929,10.2093,68500.0
2009-03-27 11:00:00,18.65,18.74,18.64,18.68,68900.0,10.2039,10.2531,10.1984,10.2203,68900.0
2009-03-27 11:30:00,18.68,18.71,18.65,18.68,43000.0,10.2203,10.2367,10.2039,10.2203,43000.0
2009-03-27 12:00:00,18.67,18.69,18.58,18.6,40300.0,10.2148,10.2257,10.1656,10.1765,40300.0
2009-03-27 12:30:00,18.59,18.67,18.59,18.62,36400.0,10.171,10.2148,10.171,10.1874,36400.0
2009-03-27 13:00:00,18.61,18.63,18.58,18.61,17100.0,10.182,10.1929,10.1656,10.182,17100.0
2009-03-27 13:30:00,18.62,18.66,18.54,18.57,28300.0,10.1874,10.2093,10.1437,10.1601,28300.0
2009-03-27 14:00:00,18.57,18.66,18.54,18.64,25900.0,10.1601,10.2093,10.1437,10.1984,25900.0
2009-03-27 14:30:00,18.64,18.66,18.55,18.66,34600.0,10.1984,10.2093,10.1491,10.2093,34600.0
2009-03-27 15:00:00,18.66,18.72,18.64,18.66,57200.0,10.2093,10.2422,10.1984,10.2093,57200.0
2009-03-27 15:30:00,18.65,18.68,18.56,18.57,132000.0,10.2039,10.2203,10.1546,10.1601,132000.0
2009-03-30 09:30:00,18.34,18.39,18.22,18.24,139700.0,10.0342,10.0616,9.9686,9.9795,139700.0
2009-03-30 10:00:00,18.24,18.28,18.2,18.21,37100.0,9.9795,10.0014,9.9577,9.9631,37100.0
2009-03-30 10:30:00,18.21,18.22,18.12,18.19,37700.0,9.9631,9.9686,9.9139,9.9522,37700.0
2009-03-30 11:00:00,18.18,18.26,18.13,18.18,51400.0,9.9467,9.9905,9.9194,9.9467,51400.0
2009-03-30 11:30:00,18.16,18.18,18.07,18.12,56100.0,9.9358,9.9467,9.8865,9.9139,56100.0
2009-03-30 12:00:00,18.11,18.22,18.11,18.22,43800.0,9.9084,9.9686,9.9084,9.9686,43800.0
2009-03-30 12:30:00,18.22,18.22,18.18,18.18,44600.0,9.9686,9.9686,9.9467,9.9467,44600.0
2009-03-30 13:00:00,18.18,18.2,18.16,18.18,16600.0,9.9467,9.9577,9.9358,9.9467,16600.0
2009-03-30 13:30:00,18.17,18.18,18.06,18.06,34200.0,9.9412,9.9467,9.8811,9.8811,34200.0
2009-03-30 14:00:00,18.06,18.13,18.06,18.09,26200.0,9.8811,9.9194,9.8811,9.8975,26200.0
2009-03-30 14:30:00,18.08,18.12,18.05,18.05,29400.0,9.892,9.9139,9.8756,9.8756,29400.0
2009-03-30 15:00:00,18.05,18.2,18.05,18.14,91800.0,9.8756,9.9577,9.8756,9.9248,91800.0
2009-03-30 15:30:00,18.14,18.23,18.11,18.22,97300.0,9.9248,9.9741,9.9084,9.9686,97300.0
2009-03-31 09:30:00,18.77,18.77,18.58,18.67,224300.0,10.2695,10.2695,10.1656,10.2148,224300.0
2009-03-31 10:00:00,18.66,18.82,18.62,18.82,132400.0,10.2093,10.2969,10.1874,10.2969,132400.0
2009-03-31 10:30:00,18.84,18.88,18.8,18.84,92900.0,10.3078,10.3297,10.2859,10.3078,92900.0
2009-03-31 11:00:00,18.85,18.98,18.84,18.96,130000.0,10.3133,10.3844,10.3078,10.3735,130000.0
2009-03-31 11:30:00,18.95,18.95,18.84,18.86,67200.0,10.368,10.368,10.3078,10.3188,67200.0
2009-03-31 12:00:00,18.86,18.88,18.8,18.81,78600.0,10.3188,10.3297,10.2859,10.2914,78600.0
2009-03-31 12:30:00,18.8,18.88,18.77,18.88,110100.0,10.2859,10.3297,10.2695,10.3297,110100.0
2009-03-31 13:00:00,18.88,18.97,18.87,18.94,68000.0,10.3297,10.3789,10.3242,10.3625,68000.0
2009-03-31 13:30:00,18.94,18.98,18.94,18.97,30100.0,10.3625,10.3844,10.3625,10.3789,30100.0
2009-03-31 14:00:00,18.98,19.01,18.95,19.0,58500.0,10.3844,10.4008,10.368,10.3953,58500.0
2009-03-31 14:30:00,19.0,19.11,19.0,19.07,58400.0,10.3953,10.4555,10.3953,10.4336,58400.0
2009-03-31 15:00:00,19.07,19.13,19.03,19.12,172700.0,10.4336,10.4665,10.4118,10.461,172700.0
2009-03-31 15:30:00,19.12,19.13,18.97,19.0,334900.0,10.461,10.4665,10.3789,10.3953,334900.0
2009-04-01 09:30:00,18.56,18.66,18.54,18.65,82800.0,10.1546,10.2093,10.1437,10.2039,82800.0
2009-04-01 10:00:00,18.66,18.93,18.66,18.87,80100.0,10.2093,10.3571,10.2093,10.3242,80100.0
2009-04-01 10:30:00,18.88,19.06,18.86,19.03,182500.0,10.3297,10.4282,10.3188,10.4118,182500.0
2009-04-01 11:00:00,19.02,19.05,18.96,19.02,72000.0,10.4063,10.4227,10.3735,10.4063,72000.0
2009-04-01 11:30:00,19.02,19.12,19.02,19.1,47900.0,10.4063,10.461,10.4063,10.4501,47900.0
2009-04-01 12:00:00,19.11,19.17,19.1,19.16,28900.0,10.4555,10.4884,10.4501,10.4829,28900.0
2009-04-01 12:30:00,19.16,19.17,19.1,19.13,50900.0,10.4829,10.4884,10.4501,10.4665,50900.0
2009-04-01 13:00:00,19.12,19.2,19.12,19.2,45600.0,10.461,10.5048,10.461,10.5048,45600.0
2009-04-01 13:30:00,19.18,19.3,19.16,19.3,111600.0,10.4938,10.5595,10.4829,10.5595,111600.0
2009-04-01 14:00:00,19.29,19.31,19.26,19.28,104200.0,10.554,10.565,10.5376,10.5485,104200.0
2009-04-01 14:30:00,19.29,19.31,19.24,19.25,57600.0,10.554,10.565,10.5267,10.5321,57600.0
2009-04-01 15:00:00,19.25,19.27,19.1,19.21,88900.0,10.5321,10.5431,10.4501,10.5102,88900.0
2009-04-01 15:30:00,19.21,19.34,19.17,19.27,127400.0,10.5102,10.5814,10.4884,10.5431,127400.0
2009-04-02 09:30:00,19.67,19.73,19.63,19.72,164800.0,10.7619,10.7947,10.74,10.7893,164800.0
2009-04-02 10:00:00,19.75,19.8,19.6,19.6,82700.0,10.8057,10.833,10.7236,10.7236,82700.0
2009-04-02 10:30:00,19.6,19.74,19.6,19.66,101700.0,10.7236,10.8002,10.7236,10.7565,101700.0
2009-04-02 11:00:00,19.66,19.69,19.59,19.63,198600.0,10.7565,10.7729,10.7182,10.74,198600.0
2009-04-02 11:30:00,19.62,19.65,19.59,19.64,129400.0,10.7346,10.751,10.7182,10.7455,129400.0
2009-04-02 12:00:00,19.64,19.69,19.58,19.68,42100.0,10.7455,10.7729,10.7127,10.7674,42100.0
2009-04-02 12:30:00,19.69,19.72,19.68,19.68,52300.0,10.7729,10.7893,10.7674,10.7674,52300.0
2009-04-02 13:00:00,19.67,19.68,19.61,19.65,78200.0,10.7619,10.7674,10.7291,10.751,78200.0
2009-04-02 13:30:00,19.65,19.69,19.59,19.62,88100.0,10.751,10.7729,10.7182,10.7346,88100.0
2009-04-02 14:00:00,19.63,19.65,19.56,19.61,103200.0,10.74,10.751,10.7017,10.7291,103200.0
2009-04-02 14:30:00,19.62,19.68,19.6,19.62,116400.0,10.7346,10.7674,10.7236,10.7346,116400.0
2009-04-02 15:00:00,19.62,19.66,19.54,19.58,189900.0,10.7346,10.7565,10.6908,10.7127,189900.0
2009-04-02 15:30:00,19.59,19.66,19.56,19.59,567400.0,10.7182,10.7565,10.7017,10.7182,567400.0
2009-04-03 09:30:00,19.7,19.81,19.66,19.78,317100.0,10.7783,10.8385,10.7565,10.8221,317100.0
2009-04-03 10:00:00,19.78,19.83,19.65,19.83,206800.0,10.8221,10.8495,10.751,10.8495,206800.0
2009-04-03 10:30:00,19.83,19.83,19.67,19.77,122500.0,10.8495,10.8495,10.7619,10.8166,122500.0
2009-04-03 11:00:00,19.77,19.8,19.67,19.7,153800.0,10.8166,10.833,10.7619,10.7783,153800.0
2009-04-03 11:30:00,19.7,19.82,19.68,19.81,90000.0,10.7783,10.844,10.7674,10.8385,90000.0
2009-04-03 12:00:00,19.8,19.86,19.8,19.81,23500.0,10.833,10.8659,10.833,10.8385,23500.0
2009-04-03 12:30:00,19.81,19.85,19.75,19.75,24000.0,10.8385,10.8604,10.8057,10.8057,24000.0
2009-04-03 13:00:00,19.76,19.77,19.7,19.74,36300.0,10.8112,10.8166,10.7783,10.8002,36300.0
2009-04-03 13:30:00,19.75,19.78,19.68,19.78,58100.0,10.8057,10.8221,10.7674,10.8221,58100.0
2009-04-03 14:00:00,19.79,19.84,19.74,19.84,39200.0,10.8276,10.8549,10.8002,10.8549,39200.0
2009-04-03 14:30:00,19.85,19.88,19.81,19.84,81700.0,10.8604,10.8768,10.8385,10.8549,81700.0
2009-04-03 15:00:00,19.83,19.84,19.73,19.75,65200.0,10.8495,10.8549,10.7947,10.8057,65200.0
2009-04-03 15:30:00,19.76,19.85,19.71,19.84,131500.0,10.8112,10.8604,10.7838,10.8549,131500.0
2009-04-06 09:30:00,19.46,19.52,19.38,19.44,239900.0,10.647,10.6799,10.6033,10.6361,239900.0
2009-04-06 10:00:00,19.43,19.46,19.2,19.21,169800.0,10.6306,10.647,10.5048,10.5102,169800.0
2009-04-06 10:30:00,19.21,19.33,19.17,19.22,144800.0,10.5102,10.5759,10.4884,10.5157,144800.0
2009-04-06 11:00:00,19.22,19.28,19.14,19.24,104900.0,10.5157,10.5485,10.4719,10.5267,104900.0
2009-04-06 11:30:00,19.23,19.3,19.21,19.24,66900.0,10.5212,10.5595,10.5102,10.5267,66900.0
2009-04-06 12:00:00,19.24,19.26,19.22,19.26,38700.0,10.5267,10.5376,10.5157,10.5376,38700.0
2009-04-06 12:30:00,19.25,19.37,19.25,19.37,146500.0,10.5321,10.5978,10.5321,10.5978,146500.0
2009-04-06 13:00:00,19.37,19.39,19.33,19.34,31000.0,10.5978,10.6087,10.5759,10.5814,31000.0
2009-04-06 13:30:00,19.33,19.42,19.32,19.4,42100.0,10.5759,10.6251,10.5704,10.6142,42100.0
2009-04-06 14:00:00,19.4,19.45,19.34,19.4,70700.0,10.6142,10.6416,10.5814,10.6142,70700.0
2009-04-06 14:30:00,19.4,19.41,19.32,19.39,65500.0,10.6142,10.6197,10.5704,10.6087,65500.0
2009-04-06 15:00:00,19.38,19.49,19.36,19.39,176100.0,10.6033,10.6634,10.5923,10.6087,176100.0
2009-04-06 15:30:00,19.38,19.44,19.34,19.42,106100.0,10.6033,10.6361,10.5814,10.6251,106100.0
2009-04-07 09:30:00,19.84,19.86,19.65,19.71,143600.0,10.8549,10.8659,10.751,10.7838,143600.0
2009-04-07 10:00:00,19.71,19.91,19.69,19.91,633200.0,10.7838,10.8932,10.7729,10.8932,633200.0
2009-04-07 10:30:00,19.91,19.97,19.88,19.91,84200.0,10.8932,10.9261,10.8768,10.8932,84200.0
2009-04-07 11:00:00,19.93,20.09,19.91,19.98,183800.0,10.9042,10.9917,10.8932,10.9315,183800.0
2009-04-07 11:30:00,19.98,20.0,19.88,19.92,72200.0,10.9315,10.9425,10.8768,10.8987,72200.0
2009-04-07 12:00:00,19.92,19.98,19.9,19.92,29100.0,10.8987,10.9315,10.8878,10.8987,29100.0
2009-04-07 12:30:00,19.91,19.98,19.91,19.97,46200.0,10.8932,10.9315,10.8932,10.9261,46200.0
2009-04-07 13:00:00,19.97,19.97,19.87,19.87,25300.0,10.9261,10.9261,10.8713,10.8713,25300.0
2009-04-07 13:30:00,19.87,19.88,19.86,19.88,18800.0,10.8713,10.8768,10.8659,10.8768,18800.0
2009-04-07 14:00:00,19.87,19.88,19.83,19.88,35900.0,10.8713,10.8768,10.8495,10.8768,35900.0
2009-04-07 14:30:00,19.88,19.88,19.81,19.85,30300.0,10.8768,10.8768,10.8385,10.8604,30300.0
2009-04-07 15:00:00,19.85,19.92,19.82,19.91,89800.0,10.8604,10.8987,10.844,10.8932,89800.0
2009-04-07 15:30:00,19.9,19.95,19.87,19.88,196100.0,10.8878,10.9151,10.8713,10.8768,196100.0
2009-04-08 09:30:00,19.53,19.79,19.53,19.7,247200.0,10.6853,10.8276,10.6853,10.7783,247200.0
2009-04-08 10:00:00,19.69,19.7,19.5,19.56,83500.0,10.7729,10.7783,10.6689,10.7017,83500.0
2009-04-08 10:30:00,19.55,19.6,19.47,19.5,86100.0,10.6963,10.7236,10.6525,10.6689,86100.0
2009-04-08 11:00:00,19.5,19.63,19.5,19.54,68300.0,10.6689,10.74,10.6689,10.6908,68300.0
2009-04-08 11:30:00,19.53,19.69,19.53,19.63,47800.0,10.6853,10.7729,10.6853,10.74,47800.0
2009-04-08 12:00:00,19.63,19.65,19.58,19.64,21600.0,10.74,10.751,10.7127,10.7455,21600.0
2009-04-08 12:30:00,19.64,19.71,19.61,19.68,30000.0,10.7455,10.7838,10.7291,10.7674,30000.0
2009-04-08 13:00:00,19.69,19.69,19.63,19.64,21400.0,10.7729,10.7729,10.74,10.7455,21400.0
2009-04-08 13:30:00,19.65,19.65,19.61,19.64,19400.0,10.751,10.751,10.7291,10.7455,19400.0
2009-04-08 14:00:00,19.64,19.65,19.56,19.57,49700.0,10.7455,10.751,10.7017,10.7072,49700.0
2009-04-08 14:30:00,19.57,19.58,19.51,19.53,30900.0,10.7072,10.7127,10.6744,10.6853,30900.0
2009-04-08 15:00:00,19.53,19.59,19.49,19.54,39100.0,10.6853,10.7182,10.6634,10.6908,39100.0
2009-04-08 15:30:00,19.54,19.76,19.54,19.73,360900.0,10.6908,10.8112,10.6908,10.7947,360900.0
2009-04-09 09:30:00,19.29,19.44,19.24,19.41,324200.0,10.554,10.6361,10.5267,10.6197,324200.0
2009-04-09 10:00:00,19.42,19.47,19.33,19.33,149800.0,10.6251,10.6525,10.5759,10.5759,149800.0
2009-04-09 10:30:00,19.34,19.34,19.14,19.14,139600.0,10.5814,10.5814,10.4719,10.4719,139600.0
2009-04-09 11:00:00,19.14,19.15,19.02,19.04,106300.0,10.4719,10.4774,10.4063,10.4172,106300.0
2009-04-09 11:30:00,19.03,19.15,19.02,19.15,77100.0,10.4118,10.4774,10.4063,10.4774,77100.0
2009-04-09 12:00:00,19.15,19.19,19.1,19.13,35100.0,10.4774,10.4993,10.4501,10.4665,35100.0
2009-04-09 12:30:00,19.13,19.18,19.13,19.14,67800.0,10.4665,10.4938,10.4665,10.4719,67800.0
2009-04-09 13:00:00,19.14,19.17,19.13,19.14,36900.0,10.4719,10.4884,10.4665,10.4719,36900.0
2009-04-09 13:30:00,19.14,19.15,19.13,19.13,29000.0,10.4719,10.4774,10.4665,10.4665,29000.0
2009-04-09 14:00:00,19.14,19.15,19.1,19.13,49900.0,10.4719,10.4774,10.4501,10.4665,49900.0
2009-04-09 14:30:00,19.13,19.21,19.13,19.21,43100.0,10.4665,10.5102,10.4665,10.5102,43100.0
2009-04-09 15:00:00,19.21,19.23,19.19,19.22,60900.0,10.5102,10.5212,10.4993,10.5157,60900.0
2009-04-09 15:30:00,19.22,19.3,19.16,19.26,125600.0,10.5157,10.5595,10.4829,10.5376,125600.0
2009-04-13 09:30:00,19.23,19.44,19.2,19.33,45800.0,10.5212,10.6361,10.5048,10.5759,45800.0
2009-04-13 10:00:00,19.32,19.41,19.32,19.37,44700.0,10.5704,10.6197,10.5704,10.5978,44700.0
2009-04-13 10:30:00,19.36,19.4,19.33,19.34,28900.0,10.5923,10.6142,10.5759,10.5814,28900.0
2009-04-13 11:00:00,19.33,19.37,19.28,19.36,26700.0,10.5759,10.5978,10.5485,10.5923,26700.0
2009-04-13 11:30:00,19.35,19.36,19.31,19.35,30200.0,10.5868,10.5923,10.565,10.5868,30200.0
2009-04-13 12:00:00,19.35,19.37,19.35,19.37,19100.0,10.5868,10.5978,10.5868,10.5978,19100.0
2009-04-13 12:30:00,19.37,19.39,19.36,19.37,17700.0,10.5978,10.6087,10.5923,10.5978,17700.0
2009-04-13 13:00:00,19.37,19.42,19.34,19.4,25900.0,10.5978,10.6251,10.5814,10.6142,25900.0
2009-04-13 13:30:00,19.4,19.44,19.4,19.44,23100.0,10.6142,10.6361,10.6142,10.6361,23100.0
2009-04-13 14:00:00,19.43,19.44,19.4,19.42,26500.0,10.6306,10.6361,10.6142,10.6251,26500.0
2009-04-13 14:30:00,19.43,19.44,19.41,19.43,27900.0,10.6306,10.6361,10.6197,10.6306,27900.0
2009-04-13 15:00:00,19.42,19.49,19.4,19.47,94900.0,10.6251,10.6634,10.6142,10.6525,94900.0
2009-04-13 15:30:00,19.49,19.53,19.45,19.46,93300.0,10.6634,10.6853,10.6416,10.647,93300.0
2009-04-14 09:30:00,18.95,19.0,18.9,18.96,133700.0,10.368,10.3953,10.3406,10.3735,133700.0
2009-04-14 10:00:00,18.93,18.99,18.91,18.93,116300.0,10.3571,10.3899,10.3461,10.3571,116300.0
2009-04-14 10:30:00,18.93,18.97,18.86,18.92,89600.0,10.3571,10.3789,10.3188,10.3516,89600.0
2009-04-14 11:00:00,18.92,18.98,18.88,18.88,80300.0,10.3516,10.3844,10.3297,10.3297,80300.0
2009-04-14 11:30:00,18.89,19.02,18.89,19.0,38800.0,10.3352,10.4063,10.3352,10.3953,38800.0
2009-04-14 12:00:00,18.99,19.03,18.98,19.02,15000.0,10.3899,10.4118,10.3844,10.4063,15000.0
2009-04-14 12:30:00,19.02,19.04,18.93,18.94,23100.0,10.4063,10.4172,10.3571,10.3625,23100.0
2009-04-14 13:00:00,18.94,18.95,18.92,18.95,28900.0,10.3625,10.368,10.3516,10.368,28900.0
2009-04-14 13:30:00,18.96,18.99,18.95,18.98,56700.0,10.3735,10.3899,10.368,10.3844,56700.0
2009-04-14 14:00:00,18.97,19.03,18.97,19.03,33100.0,10.3789,10.4118,10.3789,10.4118,33100.0
2009-04-14 14:30:00,19.04,19.04,18.98,19.0,36400.0,10.4172,10.4172,10.3844,10.3953,36400.0
2009-04-14 15:00:00,19.01,19.04,18.98,19.02,88000.0,10.4008,10.4172,10.3844,10.4063,88000.0
2009-04-14 15:30:00,19.01,19.06,19.0,19.0,195800.0,10.4008,10.4282,10.3953,10.3953,195800.0
2009-04-15 09:30:00,19.3,19.46,19.27,19.45,249200.0,10.5595,10.647,10.5431,10.6416,249200.0
2009-04-15 10:00:00,19.45,19.62,19.43,19.61,140100.0,10.6416,10.7346,10.6306,10.7291,140100.0
2009-04-15 10:30:00,19.61,19.62,19.56,19.6,158000.0,10.7291,10.7346,10.7017,10.7236,158000.0
2009-04-15 11:00:00,19.6,19.64,19.56,19.64,107500.0,10.7236,10.7455,10.7017,10.7455,107500.0
2009-04-15 11:30:00,19.63,19.66,19.59,19.66,73100.0,10.74,10.7565,10.7182,10.7565,73100.0
2009-04-15 12:00:00,19.66,19.73,19.63,19.71,54300.0,10.7565,10.7947,10.74,10.7838,54300.0
2009-04-15 12:30:00,19.71,19.78,19.7,19.78,246100.0,10.7838,10.8221,10.7783,10.8221,246100.0
2009-04-15 13:00:00,19.78,19.79,19.72,19.79,76900.0,10.8221,10.8276,10.7893,10.8276,76900.0
2009-04-15 13:30:00,19.8,19.81,19.77,19.8,118300.0,10.833,10.8385,10.8166,10.833,118300.0
2009-04-15 14:00:00,19.79,19.87,19.78,19.79,120900.0,10.8276,10.8713,10.8221,10.8276,120900.0
2009-04-15 14:30:00,19.78,19.79,19.7,19.71,53700.0,10.8221,10.8276,10.7783,10.7838,53700.0
2009-04-15 15:00:00,19.71,19.82,19.71,19.77,81500.0,10.7838,10.844,10.7838,10.8166,81500.0
2009-04-15 15:30:00,19.77,19.82,19.73,19.81,105600.0,10.8166,10.844,10.7947,10.8385,105600.0
2009-04-16 09:30:00,19.44,19.49,19.39,19.42,181300.0,10.6361,10.6634,10.6087,10.6251,181300.0
2009-04-16 10:00:00,19.42,19.45,19.37,19.4,73900.0,10.6251,10.6416,10.5978,10.6142,73900.0
2009-04-16 10:30:00,19.41,19.48,19.39,19.43,77300.0,10.6197,10.658,10.6087,10.6306,77300.0
2009-04-16 11:00:00,19.44,19.46,19.4,19.46,77500.0,10.6361,10.647,10.6142,10.647,77500.0
2009-04-16 11:30:00,19.47,19.57,19.47,19.57,63900.0,10.6525,10.7072,10.6525,10.7072,63900.0
2009-04-16 12:00:00,19.57,19.61,19.52,19.54,45100.0,10.7072,10.7291,10.6799,10.6908,45100.0
2009-04-16 12:30:00,19.54,19.6,19.52,19.6,40800.0,10.6908,10.7236,10.6799,10.7236,40800.0
2009-04-16 13:00:00,19.59,19.6,19.54,19.57,25700.0,10.7182,10.7236,10.6908,10.7072,25700.0
2009-04-16 13:30:00,19.57,19.57,19.5,19.56,48800.0,10.7072,10.7072,10.6689,10.7017,48800.0
2009-04-16 14:00:00,19.55,19.59,19.55,19.59,30300.0,10.6963,10.7182,10.6963,10.7182,30300.0
2009-04-16 14:30:00,19.6,19.69,19.59,19.68,39100.0,10.7236,10.7729,10.7182,10.7674,39100.0
2009-04-16 15:00:00,19.69,19.72,19.65,19.68,58900.0,10.7729,10.7893,10.751,10.7674,58900.0
2009-04-16 15:30:00,19.69,19.75,19.66,19.7,123000.0,10.7729,10.8057,10.7565,10.7783,123000.0
2009-04-17 09:30:00,19.32,19.34,19.21,19.22,268200.0,10.5704,10.5814,10.5102,10.5157,268200.0
2009-04-17 10:00:00,19.22,19.27,19.16,19.17,70600.0,10.5157,10.5431,10.4829,10.4884,70600.0
2009-04-17 10:30:00,19.16,19.17,19.12,19.13,50000.0,10.4829,10.4884,10.461,10.4665,50000.0
2009-04-17 11:00:00,19.13,19.17,19.06,19.15,75800.0,10.4665,10.4884,10.4282,10.4774,75800.0
2009-04-17 11:30:00,19.14,19.28,19.14,19.27,84100.0,10.4719,10.5485,10.4719,10.5431,84100.0
2009-04-17 12:00:00,19.26,19.31,19.22,19.25,105400.0,10.5376,10.565,10.5157,10.5321,105400.0
2009-04-17 12:30:00,19.25,19.26,19.21,19.25,61600.0,10.5321,10.5376,10.5102,10.5321,61600.0
2009-04-17 13:00:00,19.26,19.33,19.25,19.32,56500.0,10.5376,10.5759,10.5321,10.5704,56500.0
2009-04-17 13:30:00,19.31,19.34,19.28,19.34,50300.0,10.565,10.5814,10.5485,10.5814,50300.0
2009-04-17 14:00:00,19.33,19.34,19.3,19.34,64500.0,10.5759,10.5814,10.5595,10.5814,64500.0
2009-04-17 14:30:00,19.34,19.36,19.28,19.3,51300.0,10.5814,10.5923,10.5485,10.5595,51300.0
2009-04-17 15:00:00,19.29,19.34,19.29,19.33,52800.0,10.554,10.5814,10.554,10.5759,52800.0
2009-04-17 15:30:00,19.33,19.34,19.28,19.3,131900.0,10.5759,10.5814,10.5485,10.5595,131900.0
2009-04-20 09:30:00,18.84,18.96,18.83,18.93,364100.0,10.3078,10.3735,10.3023,10.3571,364100.0
2009-04-20 10:00:00,18.94,18.96,18.89,18.93,87200.0,10.3625,10.3735,10.3352,10.3571,87200.0
2009-04-20 10:30:00,18.92,18.93,18.84,18.85,41500.0,10.3516,10.3571,10.3078,10.3133,41500.0
2009-04-20 11:00:00,18.86,18.91,18.83,18.89,27700.0,10.3188,10.3461,10.3023,10.3352,27700.0
2009-04-20 11:30:00,18.88,18.89,18.82,18.86,51900.0,10.3297,10.3352,10.2969,10.3188,51900.0
2009-04-20 12:00:00,18.85,18.85,18.81,18.85,31500.0,10.3133,10.3133,10.2914,10.3133,31500.0
2009-04-20 12:30:00,18.84,18.86,18.84,18.85,24600.0,10.3078,10.3188,10.3078,10.3133,24600.0
2009-04-20 13:00:00,18.86,18.86,18.8,18.82,45900.0,10.3188,10.3188,10.2859,10.2969,45900.0
2009-04-20 13:30:00,18.83,18.87,18.82,18.87,38100.0,10.3023,10.3242,10.2969,10.3242,38100.0
2009-04-20 14:00:00,18.86,18.9,18.85,18.9,38700.0,10.3188,10.3406,10.3133,10.3406,38700.0
2009-04-20 14:30:00,18.89,18.9,18.84,18.84,46500.0,10.3352,10.3406,10.3078,10.3078,46500.0
2009-04-20 15:00:00,18.84,18.87,18.84,18.85,52100.0,10.3078,10.3242,10.3078,10.3133,52100.0
2009-04-20 15:30:00,18.86,18.9,18.8,18.83,136700.0,10.3188,10.3406,10.2859,10.3023,136700.0
2009-04-21 09:30:00,18.72,18.91,18.69,18.8,136100.0,10.2422,10.3461,10.2257,10.2859,136100.0
2009-04-21 10:00:00,18.8,18.8,18.68,18.7,50400.0,10.2859,10.2859,10.2203,10.2312,50400.0
2009-04-21 10:30:00,18.7,18.79,18.69,18.76,61000.0,10.2312,10.2805,10.2257,10.264,61000.0
2009-04-21 11:00:00,18.78,18.98,18.78,18.98,137500.0,10.275,10.3844,10.275,10.3844,137500.0
2009-04-21 11:30:00,18.97,19.07,18.96,19.05,48600.0,10.3789,10.4336,10.3735,10.4227,48600.0
2009-04-21 12:00:00,19.05,19.07,19.02,19.04,29400.0,10.4227,10.4336,10.4063,10.4172,29400.0
2009-04-21 12:30:00,19.04,19.1,19.04,19.05,46400.0,10.4172,10.4501,10.4172,10.4227,46400.0
2009-04-21 13:00:00,19.04,19.05,19.01,19.04,21500.0,10.4172,10.4227,10.4008,10.4172,21500.0
2009-04-21 13:30:00,19.03,19.06,19.01,19.05,31800.0,10.4118,10.4282,10.4008,10.4227,31800.0
2009-04-21 14:00:00,19.05,19.06,19.0,19.04,50500.0,10.4227,10.4282,10.3953,10.4172,50500.0
2009-04-21 14:30:00,19.04,19.07,19.03,19.03,40300.0,10.4172,10.4336,10.4118,10.4118,40300.0
2009-04-21 15:00:00,19.02,19.1,19.01,19.07,68600.0,10.4063,10.4501,10.4008,10.4336,68600.0
2009-04-21 15:30:00,19.07,19.08,19.0,19.06,82400.0,10.4336,10.4391,10.3953,10.4282,82400.0
2009-04-22 09:30:00,18.31,18.4,18.25,18.39,314100.0,10.0178,10.0671,9.985,10.0616,314100.0
2009-04-22 10:00:00,18.39,18.56,18.39,18.52,117600.0,10.0616,10.1546,10.0616,10.1327,117600.0
2009-04-22 10:30:00,18.52,18.56,18.49,18.52,99000.0,10.1327,10.1546,10.1163,10.1327,99000.0
2009-04-22 11:00:00,18.53,18.54,18.43,18.45,51400.0,10.1382,10.1437,10.0835,10.0944,51400.0
2009-04-22 11:30:00,18.46,18.55,18.46,18.55,68700.0,10.0999,10.1491,10.0999,10.1491,68700.0
2009-04-22 12:00:00,18.55,18.55,18.46,18.46,70400.0,10.1491,10.1491,10.0999,10.0999,70400.0
2009-04-22 12:30:00,18.46,18.5,18.41,18.43,58600.0,10.0999,10.1218,10.0725,10.0835,58600.0
2009-04-22 13:00:00,18.44,18.49,18.41,18.49,31700.0,10.089,10.1163,10.0725,10.1163,31700.0
2009-04-22 13:30:00,18.49,18.52,18.46,18.47,38400.0,10.1163,10.1327,10.0999,10.1054,38400.0
2009-04-22 14:00:00,18.47,18.57,18.47,18.57,67600.0,10.1054,10.1601,10.1054,10.1601,67600.0
2009-04-22 14:30:00,18.57,18.63,18.57,18.57,94700.0,10.1601,10.1929,10.1601,10.1601,94700.0
2009-04-22 15:00:00,18.57,18.63,18.52,18.54,111500.0,10.1601,10.1929,10.1327,10.1437,111500.0
2009-04-22 15:30:00,18.54,18.56,18.35,18.38,234700.0,10.1437,10.1546,10.0397,10.0561,234700.0
2009-04-23 09:30:00,18.6,18.6,18.49,18.53,229400.0,10.1765,10.1765,10.1163,10.1382,229400.0
2009-04-23 10:00:00,18.51,18.63,18.46,18.63,291600.0,10.1273,10.1929,10.0999,10.1929,291600.0
2009-04-23 10:30:00,18.63,18.64,18.55,18.55,130400.0,10.1929,10.1984,10.1491,10.1491,130400.0
2009-04-23 11:00:00,18.55,18.63,18.54,18.58,255800.0,10.1491,10.1929,10.1437,10.1656,255800.0
2009-04-23 11:30:00,18.58,18.62,18.57,18.61,61400.0,10.1656,10.1874,10.1601,10.182,61400.0
2009-04-23 12:00:00,18.59,18.61,18.58,18.59,69500.0,10.171,10.182,10.1656,10.171,69500.0
2009-04-23 12:30:00,18.59,18.61,18.57,18.59,121800.0,10.171,10.182,10.1601,10.171,121800.0
2009-04-23 13:00:00,18.6,18.62,18.58,18.61,96600.0,10.1765,10.1874,10.1656,10.182,96600.0
2009-04-23 13:30:00,18.61,18.67,18.6,18.63,86000.0,10.182,10.2148,10.1765,10.1929,86000.0
2009-04-23 14:00:00,18.63,18.66,18.59,18.63,66900.0,10.1929,10.2093,10.171,10.1929,66900.0
2009-04-23 14:30:00,18.64,18.7,18.62,18.62,84100.0,10.1984,10.2312,10.1874,10.1874,84100.0
2009-04-23 15:00:00,18.63,18.64,18.56,18.59,97800.0,10.1929,10.1984,10.1546,10.171,97800.0
2009-04-23 15:30:00,18.58,18.87,18.55,18.83,508500.0,10.1656,10.3242,10.1491,10.3023,508500.0
2009-04-24 09:30:00,19.05,19.05,18.91,19.03,158500.0,10.4227,10.4227,10.3461,10.4118,158500.0
2009-04-24 10:00:00,19.04,19.07,18.82,18.87,325400.0,10.4172,10.4336,10.2969,10.3242,325400.0
2009-04-24 10:30:00,18.87,18.91,18.86,18.88,212200.0,10.3242,10.3461,10.3188,10.3297,212200.0
2009-04-24 11:00:00,18.87,18.91,18.83,18.9,98600.0,10.3242,10.3461,10.3023,10.3406,98600.0
2009-04-24 11:30:00,18.9,18.99,18.9,18.97,124900.0,10.3406,10.3899,10.3406,10.3789,124900.0
2009-04-24 12:00:00,18.97,18.98,18.91,18.91,48300.0,10.3789,10.3844,10.3461,10.3461,48300.0
2009-04-24 12:30:00,18.92,18.94,18.9,18.92,47800.0,10.3516,10.3625,10.3406,10.3516,47800.0
2009-04-24 13:00:00,18.91,18.91,18.88,18.91,25700.0,10.3461,10.3461,10.3297,10.3461,25700.0
2009-04-24 13:30:00,18.9,18.9,18.82,18.82,53700.0,10.3406,10.3406,10.2969,10.2969,53700.0
2009-04-24 14:00:00,18.82,18.85,18.71,18.81,130800.0,10.2969,10.3133,10.2367,10.2914,130800.0
2009-04-24 14:30:00,18.82,18.9,18.81,18.86,116800.0,10.2969,10.3406,10.2914,10.3188,116800.0
2009-04-24 15:00:00,18.87,18.9,18.83,18.85,180300.0,10.3242,10.3406,10.3023,10.3133,180300.0
2009-04-24 15:30:00,18.86,18.92,18.8,18.84,133300.0,10.3188,10.3516,10.2859,10.3078,133300.0
2009-04-27 09:30:00,18.88,18.93,18.72,18.87,130300.0,10.3297,10.3571,10.2422,10.3242,130300.0
2009-04-27 10:00:00,18.87,19.0,18.83,18.97,103000.0,10.3242,10.3953,10.3023,10.3789,103000.0
2009-04-27 10:30:00,18.97,19.11,18.96,19.11,141900.0,10.3789,10.4555,10.3735,10.4555,141900.0
2009-04-27 11:00:00,19.1,19.15,19.05,19.11,122300.0,10.4501,10.4774,10.4227,10.4555,122300.0
2009-04-27 11:30:00,19.11,19.11,19.04,19.06,35100.0,10.4555,10.4555,10.4172,10.4282,35100.0
2009-04-27 12:00:00,19.05,19.09,19.0,19.02,37800.0,10.4227,10.4446,10.3953,10.4063,37800.0
2009-04-27 12:30:00,19.02,19.03,18.95,18.97,37200.0,10.4063,10.4118,10.368,10.3789,37200.0
2009-04-27 13:00:00,18.96,18.97,18.85,18.86,81100.0,10.3735,10.3789,10.3133,10.3188,81100.0
2009-04-27 13:30:00,18.86,18.88,18.81,18.84,99400.0,10.3188,10.3297,10.2914,10.3078,99400.0
2009-04-27 14:00:00,18.82,18.86,18.79,18.86,60200.0,10.2969,10.3188,10.2805,10.3188,60200.0
2009-04-27 14:30:00,18.86,18.9,18.86,18.88,64100.0,10.3188,10.3406,10.3188,10.3297,64100.0
2009-04-27 15:00:00,18.87,18.92,18.79,18.82,75800.0,10.3242,10.3516,10.2805,10.2969,75800.0
2009-04-27 15:30:00,18.82,18.94,18.81,18.88,136600.0,10.2969,10.3625,10.2914,10.3297,136600.0
2009-04-28 09:30:00,19.07,19.13,19.03,19.08,192300.0,10.4336,10.4665,10.4118,10.4391,192300.0
2009-04-28 10:00:00,19.09,19.3,19.09,19.28,128400.0,10.4446,10.5595,10.4446,10.5485,128400.0
2009-04-28 10:30:00,19.29,19.33,19.23,19.29,95600.0,10.554,10.5759,10.5212,10.554,95600.0
2009-04-28 11:00:00,19.29,19.34,19.2,19.2,108200.0,10.554,10.5814,10.5048,10.5048,108200.0
2009-04-28 11:30:00,19.2,19.22,19.14,19.19,64500.0,10.5048,10.5157,10.4719,10.4993,64500.0
2009-04-28 12:00:00,19.2,19.28,19.2,19.26,31500.0,10.5048,10.5485,10.5048,10.5376,31500.0
2009-04-28 12:30:00,19.26,19.28,19.26,19.27,24800.0,10.5376,10.5485,10.5376,10.5431,24800.0
2009-04-28 13:00:00,19.27,19.3,19.19,19.22,33400.0,10.5431,10.5595,10.4993,10.5157,33400.0
2009-04-28 13:30:00,19.22,19.29,19.22,19.25,36600.0,10.5157,10.554,10.5157,10.5321,36600.0
2009-04-28 14:00:00,19.26,19.34,19.26,19.33,54800.0,10.5376,10.5814,10.5376,10.5759,54800.0
2009-04-28 14:30:00,19.33,19.38,19.3,19.3,42700.0,10.5759,10.6033,10.5595,10.5595,42700.0
2009-04-28 15:00:00,19.31,19.33,19.27,19.27,114500.0,10.565,10.5759,10.5431,10.5431,114500.0
2009-04-28 15:30:00,19.27,19.3,19.24,19.26,163100.0,10.5431,10.5595,10.5267,10.5376,163100.0
2009-04-29 09:30:00,19.75,19.82,19.67,19.81,177200.0,10.8057,10.844,10.7619,10.8385,177200.0
2009-04-29 10:00:00,19.82,19.89,19.78,19.87,76500.0,10.844,10.8823,10.8221,10.8713,76500.0
2009-04-29 10:30:00,19.88,19.98,19.88,19.98,65600.0,10.8768,10.9315,10.8768,10.9315,65600.0
2009-04-29 11:00:00,19.98,20.01,19.89,20.0,74800.0,10.9315,10.9479,10.8823,10.9425,74800.0
2009-04-29 11:30:00,20.01,20.03,19.92,19.94,120800.0,10.9479,10.9589,10.8987,10.9096,120800.0
2009-04-29 12:00:00,19.94,19.97,19.93,19.95,41400.0,10.9096,10.9261,10.9042,10.9151,41400.0
2009-04-29 12:30:00,19.93,19.95,19.9,19.9,30700.0,10.9042,10.9151,10.8878,10.8878,30700.0
2009-04-29 13:00:00,19.91,19.95,19.88,19.95,26100.0,10.8932,10.9151,10.8768,10.9151,26100.0
2009-04-29 13:30:00,19.95,19.96,19.92,19.93,28400.0,10.9151,10.9206,10.8987,10.9042,28400.0
2009-04-29 14:00:00,19.92,19.96,19.88,19.94,89500.0,10.8987,10.9206,10.8768,10.9096,89500.0
2009-04-29 14:30:00,19.95,20.02,19.88,19.92,101600.0,10.9151,10.9534,10.8768,10.8987,101600.0
2009-04-29 15:00:00,19.93,19.95,19.81,19.84,99300.0,10.9042,10.9151,10.8385,10.8549,99300.0
2009-04-29 15:30:00,19.83,19.89,19.8,19.86,139200.0,10.8495,10.8823,10.833,10.8659,139200.0
2009-04-30 09:30:00,19.73,19.83,19.66,19.72,271000.0,10.7947,10.8495,10.7565,10.7893,271000.0
2009-04-30 10:00:00,19.71,19.81,19.71,19.77,87700.0,10.7838,10.8385,10.7838,10.8166,87700.0
2009-04-30 10:30:00,19.77,19.82,19.74,19.8,68200.0,10.8166,10.844,10.8002,10.833,68200.0
2009-04-30 11:00:00,19.79,19.83,19.68,19.69,122700.0,10.8276,10.8495,10.7674,10.7729,122700.0
2009-04-30 11:30:00,19.7,19.73,19.58,19.59,77800.0,10.7783,10.7947,10.7127,10.7182,77800.0
2009-04-30 12:00:00,19.6,19.64,19.58,19.62,25900.0,10.7236,10.7455,10.7127,10.7346,25900.0
2009-04-30 12:30:00,19.62,19.62,19.45,19.47,47500.0,10.7346,10.7346,10.6416,10.6525,47500.0
2009-04-30 13:00:00,19.47,19.5,19.42,19.44,36100.0,10.6525,10.6689,10.6251,10.6361,36100.0
2009-04-30 13:30:00,19.44,19.52,19.43,19.51,43400.0,10.6361,10.6799,10.6306,10.6744,43400.0
2009-04-30 14:00:00,19.51,19.58,19.5,19.56,62300.0,10.6744,10.7127,10.6689,10.7017,62300.0
2009-04-30 14:30:00,19.56,19.56,19.5,19.56,58500.0,10.7017,10.7017,10.6689,10.7017,58500.0
2009-04-30 15:00:00,19.56,19.57,19.45,19.46,68000.0,10.7017,10.7072,10.6416,10.647,68000.0
2009-04-30 15:30:00,19.46,19.55,19.46,19.51,169200.0,10.647,10.6963,10.647,10.6744,169200.0
2009-05-01 09:30:00,19.76,19.76,19.57,19.68,157800.0,10.8112,10.8112,10.7072,10.7674,157800.0
2009-05-01 10:00:00,19.68,19.73,19.59,19.67,109800.0,10.7674,10.7947,10.7182,10.7619,109800.0
2009-05-01 10:30:00,19.67,19.75,19.65,19.72,74900.0,10.7619,10.8057,10.751,10.7893,74900.0
2009-05-01 11:00:00,19.72,19.79,19.7,19.76,107000.0,10.7893,10.8276,10.7783,10.8112,107000.0
2009-05-01 11:30:00,19.77,19.79,19.71,19.71,61900.0,10.8166,10.8276,10.7838,10.7838,61900.0
2009-05-01 12:00:00,19.71,19.71,19.67,19.67,31300.0,10.7838,10.7838,10.7619,10.7619,31300.0
2009-05-01 12:30:00,19.66,19.69,19.62,19.63,50500.0,10.7565,10.7729,10.7346,10.74,50500.0
2009-05-01 13:00:00,19.63,19.66,19.61,19.66,38500.0,10.74,10.7565,10.7291,10.7565,38500.0
2009-05-01 13:30:00,19.66,19.7,19.65,19.67,44100.0,10.7565,10.7783,10.751,10.7619,44100.0
2009-05-01 14:00:00,19.67,19.7,19.65,19.68,32400.0,10.7619,10.7783,10.751,10.7674,32400.0
2009-05-01 14:30:00,19.67,19.67,19.62,19.65,62600.0,10.7619,10.7619,10.7346,10.751,62600.0
2009-05-01 15:00:00,19.65,19.71,19.6,19.65,152200.0,10.751,10.7838,10.7236,10.751,152200.0
2009-05-01 15:30:00,19.66,19.76,19.63,19.76,150000.0,10.7565,10.8112,10.74,10.8112,150000.0
2009-05-04 09:30:00,20.24,20.35,20.18,20.34,209200.0,11.0738,11.134,11.041,11.1285,209200.0
2009-05-04 10:00:00,20.35,20.55,20.35,20.54,112100.0,11.134,11.2434,11.134,11.2379,112100.0
2009-05-04 10:30:00,20.54,20.62,20.53,20.57,85900.0,11.2379,11.2817,11.2324,11.2543,85900.0
2009-05-04 11:00:00,20.57,20.67,20.55,20.56,70400.0,11.2543,11.309,11.2434,11.2489,70400.0
2009-05-04 11:30:00,20.55,20.6,20.52,20.53,71000.0,11.2434,11.2707,11.227,11.2324,71000.0
2009-05-04 12:00:00,20.52,20.59,20.52,20.55,40100.0,11.227,11.2653,11.227,11.2434,40100.0
2009-05-04 12:30:00,20.54,20.64,20.54,20.64,87100.0,11.2379,11.2926,11.2379,11.2926,87100.0
2009-05-04 13:00:00,20.64,20.65,20.59,20.62,41300.0,11.2926,11.2981,11.2653,11.2817,41300.0
2009-05-04 13:30:00,20.63,20.65,20.62,20.65,57900.0,11.2872,11.2981,11.2817,11.2981,57900.0
2009-05-04 14:00:00,20.65,20.65,20.62,20.64,59800.0,11.2981,11.2981,11.2817,11.2926,59800.0
2009-05-04 14:30:00,20.64,20.67,20.57,20.58,69400.0,11.2926,11.309,11.2543,11.2598,69400.0
2009-05-04 15:00:00,20.58,20.6,20.57,20.58,47300.0,11.2598,11.2707,11.2543,11.2598,47300.0
2009-05-04 15:30:00,20.58,20.64,20.56,20.58,91900.0,11.2598,11.2926,11.2489,11.2598,91900.0
2009-05-05 09:30:00,19.74,19.83,19.72,19.81,714600.0,10.8002,10.8495,10.7893,10.8385,714600.0
2009-05-05 10:00:00,19.81,19.9,19.74,19.81,241600.0,10.8385,10.8878,10.8002,10.8385,241600.0
2009-05-05 10:30:00,19.81,19.82,19.66,19.66,187600.0,10.8385,10.844,10.7565,10.7565,187600.0
2009-05-05 11:00:00,19.67,19.75,19.6,19.64,138200.0,10.7619,10.8057,10.7236,10.7455,138200.0
2009-05-05 11:30:00,19.65,19.72,19.64,19.7,68500.0,10.751,10.7893,10.7455,10.7783,68500.0
2009-05-05 12:00:00,19.7,19.75,19.69,19.74,70900.0,10.7783,10.8057,10.7729,10.8002,70900.0
2009-05-05 12:30:00,19.73,19.74,19.67,19.71,43900.0,10.7947,10.8002,10.7619,10.7838,43900.0
2009-05-05 13:00:00,19.7,19.72,19.65,19.66,25200.0,10.7783,10.7893,10.751,10.7565,25200.0
2009-05-05 13:30:00,19.65,19.7,19.65,19.68,52800.0,10.751,10.7783,10.751,10.7674,52800.0
2009-05-05 14:00:00,19.67,19.7,19.62,19.63,90400.0,10.7619,10.7783,10.7346,10.74,90400.0
2009-05-05 14:30:00,19.63,19.69,19.6,19.65,67600.0,10.74,10.7729,10.7236,10.751,67600.0
2009-05-05 15:00:00,19.65,19.71,19.64,19.68,73300.0,10.751,10.7838,10.7455,10.7674,73300.0
2009-05-05 15:30:00,19.68,19.73,19.66,19.7,102700.0,10.7674,10.7947,10.7565,10.7783,102700.0
2009-05-06 09:30:00,20.11,20.18,20.02,20.03,231600.0,11.0027,11.041,10.9534,10.9589,231600.0
2009-05-06 10:00:00,20.03,20.05,19.83,19.83,115300.0,10.9589,10.9698,10.8495,10.8495,115300.0
2009-05-06 10:30:00,19.83,19.9,19.82,19.88,87300.0,10.8495,10.8878,10.844,10.8768,87300.0
2009-05-06 11:00:00,19.9,19.98,19.83,19.89,398900.0,10.8878,10.9315,10.8495,10.8823,398900.0
2009-05-06 11:30:00,19.91,19.95,19.85,19.95,101000.0,10.8932,10.9151,10.8604,10.9151,101000.0
2009-05-06 12:00:00,19.94,19.95,19.9,19.93,56600.0,10.9096,10.9151,10.8878,10.9042,56600.0
2009-05-06 12:30:00,19.94,19.95,19.89,19.89,60100.0,10.9096,10.9151,10.8823,10.8823,60100.0
2009-05-06 13:00:00,19.9,19.9,19.8,19.8,93900.0,10.8878,10.8878,10.833,10.833,93900.0
2009-05-06 13:30:00,19.8,19.84,19.78,19.84,87100.0,10.833,10.8549,10.8221,10.8549,87100.0
2009-05-06 14:00:00,19.83,19.85,19.8,19.8,139200.0,10.8495,10.8604,10.833,10.833,139200.0
2009-05-06 14:30:00,19.81,19.86,19.8,19.84,94000.0,10.8385,10.8659,10.833,10.8549,94000.0
2009-05-06 15:00:00,19.83,19.95,19.81,19.87,237300.0,10.8495,10.9151,10.8385,10.8713,237300.0
2009-05-06 15:30:00,19.87,19.93,19.83,19.93,101600.0,10.8713,10.9042,10.8495,10.9042,101600.0
2009-05-07 09:30:00,21.95,21.98,21.63,21.69,470000.0,12.0094,12.0258,11.8343,11.8671,470000.0
2009-05-07 10:00:00,21.68,21.77,21.56,21.64,320400.0,11.8616,11.9109,11.796,11.8398,320400.0
2009-05-07 10:30:00,21.63,21.84,21.51,21.77,253800.0,11.8343,11.9492,11.7686,11.9109,253800.0
2009-05-07 11:00:00,21.77,21.8,21.62,21.76,218400.0,11.9109,11.9273,11.8288,11.9054,218400.0
2009-05-07 11:30:00,21.76,21.83,21.68,21.73,91100.0,11.9054,11.9437,11.8616,11.889,91100.0
2009-05-07 12:00:00,21.74,21.78,21.72,21.77,55700.0,11.8945,11.9164,11.8835,11.9109,55700.0
2009-05-07 12:30:00,21.77,21.85,21.76,21.82,84200.0,11.9109,11.9547,11.9054,11.9382,84200.0
2009-05-07 13:00:00,21.81,21.84,21.76,21.82,69900.0,11.9328,11.9492,11.9054,11.9382,69900.0
2009-05-07 13:30:00,21.82,21.84,21.73,21.75,80500.0,11.9382,11.9492,11.889,11.8999,80500.0
2009-05-07 14:00:00,21.75,21.78,21.74,21.78,83100.0,11.8999,11.9164,11.8945,11.9164,83100.0
2009-05-07 14:30:00,21.77,21.77,21.7,21.73,102500.0,11.9109,11.9109,11.8726,11.889,102500.0
2009-05-07 15:00:00,21.73,21.8,21.71,21.75,133600.0,11.889,11.9273,11.8781,11.8999,133600.0
2009-05-07 15:30:00,21.75,21.75,21.65,21.73,135300.0,11.8999,11.8999,11.8452,11.889,135300.0
2009-05-08 09:30:00,21.78,21.95,21.75,21.84,141600.0,11.9164,12.0094,11.8999,11.9492,141600.0
2009-05-08 10:00:00,21.84,21.84,21.63,21.65,73400.0,11.9492,11.9492,11.8343,11.8452,73400.0
2009-05-08 10:30:00,21.65,21.8,21.62,21.76,74100.0,11.8452,11.9273,11.8288,11.9054,74100.0
2009-05-08 11:00:00,21.77,21.85,21.71,21.72,53800.0,11.9109,11.9547,11.8781,11.8835,53800.0
2009-05-08 11:30:00,21.72,21.78,21.68,21.75,44400.0,11.8835,11.9164,11.8616,11.8999,44400.0
2009-05-08 12:00:00,21.75,21.88,21.74,21.79,58500.0,11.8999,11.9711,11.8945,11.9218,58500.0
2009-05-08 12:30:00,21.79,21.86,21.76,21.84,31800.0,11.9218,11.9601,11.9054,11.9492,31800.0
2009-05-08 13:00:00,21.85,21.85,21.82,21.83,32200.0,11.9547,11.9547,11.9382,11.9437,32200.0
2009-05-08 13:30:00,21.83,21.88,21.8,21.86,41100.0,11.9437,11.9711,11.9273,11.9601,41100.0
2009-05-08 14:00:00,21.86,21.91,21.85,21.87,74700.0,11.9601,11.9875,11.9547,11.9656,74700.0
2009-05-08 14:30:00,21.88,22.01,21.87,21.98,117600.0,11.9711,12.0422,11.9656,12.0258,117600.0
2009-05-08 15:00:00,21.98,22.0,21.91,21.98,158100.0,12.0258,12.0367,11.9875,12.0258,158100.0
2009-05-08 15:30:00,21.99,22.0,21.94,22.0,154600.0,12.0312,12.0367,12.0039,12.0367,154600.0
2009-05-11 09:30:00,22.14,22.18,21.96,22.05,256000.0,12.1133,12.1352,12.0148,12.0641,256000.0
2009-05-11 10:00:00,22.04,22.17,22.01,22.14,170600.0,12.0586,12.1297,12.0422,12.1133,170600.0
2009-05-11 10:30:00,22.14,22.25,22.09,22.24,105000.0,12.1133,12.1735,12.086,12.168,105000.0
2009-05-11 11:00:00,22.23,22.3,22.19,22.24,97300.0,12.1626,12.2009,12.1407,12.168,97300.0
2009-05-11 11:30:00,22.25,22.31,22.21,22.22,78400.0,12.1735,12.2063,12.1516,12.1571,78400.0
2009-05-11 12:00:00,22.22,22.25,22.18,22.24,62400.0,12.1571,12.1735,12.1352,12.168,62400.0
2009-05-11 12:30:00,22.24,22.29,22.23,22.25,46200.0,12.168,12.1954,12.1626,12.1735,46200.0
2009-05-11 13:00:00,22.25,22.25,22.2,22.24,41000.0,12.1735,12.1735,12.1461,12.168,41000.0
2009-05-11 13:30:00,22.25,22.29,22.23,22.23,39800.0,12.1735,12.1954,12.1626,12.1626,39800.0
2009-05-11 14:00:00,22.24,22.24,22.2,22.21,52900.0,12.168,12.168,12.1461,12.1516,52900.0
2009-05-11 14:30:00,22.22,22.24,22.19,22.23,35900.0,12.1571,12.168,12.1407,12.1626,35900.0
2009-05-11 15:00:00,22.24,22.25,22.18,22.21,78600.0,12.168,12.1735,12.1352,12.1516,78600.0
2009-05-11 15:30:00,22.19,22.21,22.15,22.15,124200.0,12.1407,12.1516,12.1188,12.1188,124200.0
2009-05-12 09:30:00,22.59,22.64,22.46,22.48,186300.0,12.3595,12.3869,12.2884,12.2993,186300.0
2009-05-12 10:00:00,22.48,22.49,22.38,22.45,76000.0,12.2993,12.3048,12.2446,12.2829,76000.0
2009-05-12 10:30:00,22.43,22.64,22.43,22.64,115100.0,12.272,12.3869,12.272,12.3869,115100.0
2009-05-12 11:00:00,22.64,22.64,22.45,22.5,66800.0,12.3869,12.3869,12.2829,12.3103,66800.0
2009-05-12 11:30:00,22.5,22.6,22.48,22.59,216600.0,12.3103,12.365,12.2993,12.3595,216600.0
2009-05-12 12:00:00,22.6,22.63,22.53,22.54,100300.0,12.365,12.3814,12.3267,12.3322,100300.0
2009-05-12 12:30:00,22.53,22.54,22.49,22.49,91600.0,12.3267,12.3322,12.3048,12.3048,91600.0
2009-05-12 13:00:00,22.49,22.53,22.49,22.53,49800.0,12.3048,12.3267,12.3048,12.3267,49800.0
2009-05-12 13:30:00,22.54,22.59,22.53,22.55,38300.0,12.3322,12.3595,12.3267,12.3376,38300.0
2009-05-12 14:00:00,22.54,22.59,22.52,22.55,62900.0,12.3322,12.3595,12.3212,12.3376,62900.0
2009-05-12 14:30:00,22.55,22.77,22.55,22.75,90600.0,12.3376,12.458,12.3376,12.4471,90600.0
2009-05-12 15:00:00,22.74,22.84,22.74,22.79,85600.0,12.4416,12.4963,12.4416,12.4689,85600.0
2009-05-12 15:30:00,22.79,22.8,22.68,22.71,146300.0,12.4689,12.4744,12.4088,12.4252,146300.0
2009-05-13 09:30:00,23.13,23.15,22.93,23.0,242700.0,12.655,12.6659,12.5455,12.5838,242700.0
2009-05-13 10:00:00,22.98,22.99,22.81,22.92,142800.0,12.5729,12.5784,12.4799,12.5401,142800.0
2009-05-13 10:30:00,22.93,22.93,22.8,22.85,84200.0,12.5455,12.5455,12.4744,12.5018,84200.0
2009-05-13 11:00:00,22.84,22.98,22.83,22.98,119300.0,12.4963,12.5729,12.4908,12.5729,119300.0
2009-05-13 11:30:00,22.97,22.99,22.85,22.92,61100.0,12.5674,12.5784,12.5018,12.5401,61100.0
2009-05-13 12:00:00,22.92,22.99,22.91,22.95,41000.0,12.5401,12.5784,12.5346,12.5565,41000.0
2009-05-13 12:30:00,22.95,22.95,22.85,22.85,44500.0,12.5565,12.5565,12.5018,12.5018,44500.0
2009-05-13 13:00:00,22.85,22.86,22.79,22.8,59700.0,12.5018,12.5072,12.4689,12.4744,59700.0
2009-05-13 13:30:00,22.8,22.83,22.78,22.82,53600.0,12.4744,12.4908,12.4635,12.4854,53600.0
2009-05-13 14:00:00,22.83,22.83,22.69,22.73,48700.0,12.4908,12.4908,12.4142,12.4361,48700.0
2009-05-13 14:30:00,22.74,22.78,22.72,22.78,42900.0,12.4416,12.4635,12.4306,12.4635,42900.0
2009-05-13 15:00:00,22.79,22.79,22.67,22.68,102200.0,12.4689,12.4689,12.4033,12.4088,102200.0
2009-05-13 15:30:00,22.69,22.79,22.68,22.71,133200.0,12.4142,12.4689,12.4088,12.4252,133200.0
2009-05-14 09:30:00,23.02,23.07,22.97,23.04,270100.0,12.5948,12.6221,12.5674,12.6057,270100.0
2009-05-14 10:00:00,23.04,23.11,23.02,23.03,97100.0,12.6057,12.644,12.5948,12.6003,97100.0
2009-05-14 10:30:00,23.03,23.09,23.02,23.06,98000.0,12.6003,12.6331,12.5948,12.6167,98000.0
2009-05-14 11:00:00,23.06,23.17,23.05,23.11,167600.0,12.6167,12.6769,12.6112,12.644,167600.0
2009-05-14 11:30:00,23.1,23.12,23.06,23.1,103700.0,12.6386,12.6495,12.6167,12.6386,103700.0
2009-05-14 12:00:00,23.1,23.2,23.09,23.14,119000.0,12.6386,12.6933,12.6331,12.6604,119000.0
2009-05-14 12:30:00,23.14,23.24,23.14,23.22,64300.0,12.6604,12.7152,12.6604,12.7042,64300.0
2009-05-14 13:00:00,23.22,23.23,23.15,23.16,45800.0,12.7042,12.7097,12.6659,12.6714,45800.0
2009-05-14 13:30:00,23.16,23.2,23.15,23.16,45200.0,12.6714,12.6933,12.6659,12.6714,45200.0
2009-05-14 14:00:00,23.16,23.25,23.16,23.23,69700.0,12.6714,12.7206,12.6714,12.7097,69700.0
2009-05-14 14:30:00,23.24,23.3,23.23,23.25,68300.0,12.7152,12.748,12.7097,12.7206,68300.0
2009-05-14 15:00:00,23.26,23.27,23.21,23.24,114100.0,12.7261,12.7316,12.6987,12.7152,114100.0
2009-05-14 15:30:00,23.24,23.24,23.15,23.18,142200.0,12.7152,12.7152,12.6659,12.6823,142200.0
2009-05-15 09:30:00,22.9,23.12,22.9,23.05,156200.0,12.5291,12.6495,12.5291,12.6112,156200.0
2009-05-15 10:00:00,23.05,23.06,22.94,22.96,112900.0,12.6112,12.6167,12.551,12.562,112900.0
2009-05-15 10:30:00,22.96,23.07,22.95,22.99,101000.0,12.562,12.6221,12.5565,12.5784,101000.0
2009-05-15 11:00:00,22.99,23.04,22.92,22.95,101100.0,12.5784,12.6057,12.5401,12.5565,101100.0
2009-05-15 11:30:00,22.95,23.02,22.86,22.86,63500.0,12.5565,12.5948,12.5072,12.5072,63500.0
2009-05-15 12:00:00,22.86,22.89,22.84,22.88,31800.0,12.5072,12.5237,12.4963,12.5182,31800.0
2009-05-15 12:30:00,22.88,22.93,22.84,22.86,47600.0,12.5182,12.5455,12.4963,12.5072,47600.0
2009-05-15 13:00:00,22.85,22.89,22.83,22.83,21600.0,12.5018,12.5237,12.4908,12.4908,21600.0
2009-05-15 13:30:00,22.83,22.85,22.76,22.77,27200.0,12.4908,12.5018,12.4525,12.458,27200.0
2009-05-15 14:00:00,22.77,22.77,22.72,22.75,92000.0,12.458,12.458,12.4306,12.4471,92000.0
2009-05-15 14:30:00,22.75,22.75,22.7,22.7,83100.0,12.4471,12.4471,12.4197,12.4197,83100.0
2009-05-15 15:00:00,22.7,22.78,22.68,22.75,98200.0,12.4197,12.4635,12.4088,12.4471,98200.0
2009-05-15 15:30:00,22.77,22.81,22.73,22.79,290800.0,12.458,12.4799,12.4361,12.4689,290800.0
2009-05-18 09:30:00,23.35,23.43,23.3,23.31,375900.0,12.7753,12.8191,12.748,12.7535,375900.0
2009-05-18 10:00:00,23.31,23.35,23.23,23.31,158000.0,12.7535,12.7753,12.7097,12.7535,158000.0
2009-05-18 10:30:00,23.31,23.42,23.29,23.4,195500.0,12.7535,12.8136,12.7425,12.8027,195500.0
2009-05-18 11:00:00,23.4,23.45,23.38,23.41,105300.0,12.8027,12.83,12.7918,12.8082,105300.0
2009-05-18 11:30:00,23.41,23.49,23.39,23.41,117200.0,12.8082,12.8519,12.7972,12.8082,117200.0
2009-05-18 12:00:00,23.41,23.44,23.37,23.41,67500.0,12.8082,12.8246,12.7863,12.8082,67500.0
2009-05-18 12:30:00,23.41,23.48,23.39,23.44,59600.0,12.8082,12.8465,12.7972,12.8246,59600.0
2009-05-18 13:00:00,23.45,23.46,23.39,23.45,65600.0,12.83,12.8355,12.7972,12.83,65600.0
2009-05-18 13:30:00,23.45,23.52,23.45,23.5,100900.0,12.83,12.8683,12.83,12.8574,100900.0
2009-05-18 14:00:00,23.5,23.53,23.47,23.48,76100.0,12.8574,12.8738,12.841,12.8465,76100.0
2009-05-18 14:30:00,23.48,23.56,23.48,23.53,51400.0,12.8465,12.8902,12.8465,12.8738,51400.0
2009-05-18 15:00:00,23.53,23.54,23.47,23.47,70200.0,12.8738,12.8793,12.841,12.841,70200.0
2009-05-18 15:30:00,23.47,23.61,23.46,23.6,129200.0,12.841,12.9176,12.8355,12.9121,129200.0
2009-05-19 09:30:00,23.27,23.4,23.25,23.32,351100.0,12.7316,12.8027,12.7206,12.7589,351100.0
2009-05-19 10:00:00,23.31,23.47,23.3,23.47,112300.0,12.7535,12.841,12.748,12.841,112300.0
2009-05-19 10:30:00,23.47,23.52,23.44,23.47,131500.0,12.841,12.8683,12.8246,12.841,131500.0
2009-05-19 11:00:00,23.46,23.48,23.33,23.38,67000.0,12.8355,12.8465,12.7644,12.7918,67000.0
2009-05-19 11:30:00,23.39,23.54,23.39,23.49,50800.0,12.7972,12.8793,12.7972,12.8519,50800.0
2009-05-19 12:00:00,23.49,23.53,23.47,23.52,25600.0,12.8519,12.8738,12.841,12.8683,25600.0
2009-05-19 12:30:00,23.52,23.52,23.44,23.46,41000.0,12.8683,12.8683,12.8246,12.8355,41000.0
2009-05-19 13:00:00,23.45,23.55,23.45,23.54,59600.0,12.83,12.8848,12.83,12.8793,59600.0
2009-05-19 13:30:00,23.54,23.58,23.53,23.54,78300.0,12.8793,12.9012,12.8738,12.8793,78300.0
2009-05-19 14:00:00,23.55,23.61,23.51,23.58,133400.0,12.8848,12.9176,12.8629,12.9012,133400.0
2009-05-19 14:30:00,23.57,23.63,23.57,23.6,68000.0,12.8957,12.9285,12.8957,12.9121,68000.0
2009-05-19 15:00:00,23.6,23.62,23.55,23.58,66800.0,12.9121,12.9231,12.8848,12.9012,66800.0
2009-05-19 15:30:00,23.59,23.61,23.5,23.53,275500.0,12.9066,12.9176,12.8574,12.8738,275500.0
2009-05-20 09:30:00,23.24,23.4,23.24,23.36,359700.0,13.3633,13.4553,13.3633,13.4323,359700.0
2009-05-20 10:00:00,23.37,23.47,23.35,23.41,101500.0,13.4381,13.4956,13.4266,13.4611,101500.0
2009-05-20 10:30:00,23.41,23.44,23.37,23.4,157200.0,13.4611,13.4783,13.4381,13.4553,157200.0
2009-05-20 11:00:00,23.4,23.45,23.37,23.44,73000.0,13.4553,13.4841,13.4381,13.4783,73000.0
2009-05-20 11:30:00,23.44,23.53,23.42,23.43,139000.0,13.4783,13.5301,13.4668,13.4726,139000.0
2009-05-20 12:00:00,23.42,23.44,23.36,23.39,46300.0,13.4668,13.4783,13.4323,13.4496,46300.0
2009-05-20 12:30:00,23.39,23.39,23.31,23.32,45800.0,13.4496,13.4496,13.4035,13.4093,45800.0
2009-05-20 13:00:00,23.32,23.39,23.31,23.39,46800.0,13.4093,13.4496,13.4035,13.4496,46800.0
2009-05-20 13:30:00,23.4,23.47,23.39,23.45,49200.0,13.4553,13.4956,13.4496,13.4841,49200.0
2009-05-20 14:00:00,23.46,23.53,23.4,23.46,265700.0,13.4898,13.5301,13.4553,13.4898,265700.0
2009-05-20 14:30:00,23.45,23.5,23.4,23.46,86200.0,13.4841,13.5128,13.4553,13.4898,86200.0
2009-05-20 15:00:00,23.46,23.46,23.33,23.37,165500.0,13.4898,13.4898,13.415,13.4381,165500.0
2009-05-20 15:30:00,23.36,23.37,23.26,23.29,176700.0,13.4323,13.4381,13.3748,13.392,176700.0
2009-05-21 09:30:00,23.2,23.37,23.16,23.26,142400.0,13.3403,13.4381,13.3173,13.3748,142400.0
2009-05-21 10:00:00,23.25,23.4,23.24,23.34,199200.0,13.369,13.4553,13.3633,13.4208,199200.0
2009-05-21 10:30:00,23.33,23.45,23.27,23.29,171600.0,13.415,13.4841,13.3805,13.392,171600.0
2009-05-21 11:00:00,23.28,23.4,23.23,23.36,98700.0,13.3863,13.4553,13.3575,13.4323,98700.0
2009-05-21 11:30:00,23.36,23.41,23.29,23.41,124200.0,13.4323,13.4611,13.392,13.4611,124200.0
2009-05-21 12:00:00,23.42,23.49,23.41,23.44,79000.0,13.4668,13.5071,13.4611,13.4783,79000.0
2009-05-21 12:30:00,23.44,23.58,23.43,23.58,119700.0,13.4783,13.5588,13.4726,13.5588,119700.0
2009-05-21 13:00:00,23.57,23.6,23.44,23.46,43500.0,13.5531,13.5703,13.4783,13.4898,43500.0
2009-05-21 13:30:00,23.46,23.51,23.44,23.5,68600.0,13.4898,13.5186,13.4783,13.5128,68600.0
2009-05-21 14:00:00,23.5,23.52,23.42,23.42,48200.0,13.5128,13.5243,13.4668,13.4668,48200.0
2009-05-21 14:30:00,23.43,23.45,23.35,23.37,53300.0,13.4726,13.4841,13.4266,13.4381,53300.0
2009-05-21 15:00:00,23.37,23.4,23.34,23.4,57300.0,13.4381,13.4553,13.4208,13.4553,57300.0
2009-05-21 15:30:00,23.39,23.52,23.37,23.52,118300.0,13.4496,13.5243,13.4381,13.5243,118300.0
2009-05-22 09:30:00,23.57,23.7,23.54,23.69,227500.0,13.5531,13.6278,13.5358,13.6221,227500.0
2009-05-22 10:00:00,23.69,23.72,23.61,23.63,106100.0,13.6221,13.6393,13.5761,13.5876,106100.0
2009-05-22 10:30:00,23.63,23.69,23.54,23.67,97300.0,13.5876,13.6221,13.5358,13.6106,97300.0
2009-05-22 11:00:00,23.67,23.76,23.67,23.75,76000.0,13.6106,13.6623,13.6106,13.6566,76000.0
2009-05-22 11:30:00,23.75,23.78,23.66,23.68,49900.0,13.6566,13.6738,13.6048,13.6163,49900.0
2009-05-22 12:00:00,23.68,23.7,23.6,23.6,72000.0,13.6163,13.6278,13.5703,13.5703,72000.0
2009-05-22 12:30:00,23.6,23.67,23.59,23.65,27800.0,13.5703,13.6106,13.5646,13.5991,27800.0
2009-05-22 13:00:00,23.66,23.69,23.66,23.66,23900.0,13.6048,13.6221,13.6048,13.6048,23900.0
2009-05-22 13:30:00,23.66,23.67,23.61,23.64,33600.0,13.6048,13.6106,13.5761,13.5933,33600.0
2009-05-22 14:00:00,23.65,23.68,23.61,23.66,45500.0,13.5991,13.6163,13.5761,13.6048,45500.0
2009-05-22 14:30:00,23.66,23.76,23.65,23.76,145000.0,13.6048,13.6623,13.5991,13.6623,145000.0
2009-05-22 15:00:00,23.76,23.8,23.68,23.69,51000.0,13.6623,13.6853,13.6163,13.6221,51000.0
2009-05-22 15:30:00,23.7,23.73,23.58,23.59,106700.0,13.6278,13.6451,13.5588,13.5646,106700.0
2009-05-26 09:30:00,23.34,23.53,23.31,23.53,108400.0,13.4208,13.5301,13.4035,13.5301,108400.0
2009-05-26 10:00:00,23.52,23.8,23.52,23.69,133300.0,13.5243,13.6853,13.5243,13.6221,133300.0
2009-05-26 10:30:00,23.71,23.89,23.69,23.85,126200.0,13.6336,13.7371,13.6221,13.7141,126200.0
2009-05-26 11:00:00,23.86,23.98,23.81,23.94,152900.0,13.7198,13.7888,13.6911,13.7658,152900.0
2009-05-26 11:30:00,23.95,23.98,23.92,23.92,29500.0,13.7716,13.7888,13.7543,13.7543,29500.0
2009-05-26 12:00:00,23.91,23.98,23.88,23.98,58700.0,13.7486,13.7888,13.7313,13.7888,58700.0
2009-05-26 12:30:00,23.97,24.0,23.94,23.98,47800.0,13.7831,13.8003,13.7658,13.7888,47800.0
2009-05-26 13:00:00,23.98,24.0,23.94,23.96,27700.0,13.7888,13.8003,13.7658,13.7773,27700.0
2009-05-26 13:30:00,23.94,23.99,23.93,23.97,38600.0,13.7658,13.7946,13.7601,13.7831,38600.0
2009-05-26 14:00:00,23.98,24.01,23.95,23.97,86500.0,13.7888,13.8061,13.7716,13.7831,86500.0
2009-05-26 14:30:00,23.97,23.99,23.93,23.93,50800.0,13.7831,13.7946,13.7601,13.7601,50800.0
2009-05-26 15:00:00,23.93,23.96,23.89,23.92,77800.0,13.7601,13.7773,13.7371,13.7543,77800.0
2009-05-26 15:30:00,23.9,23.96,23.88,23.94,144900.0,13.7428,13.7773,13.7313,13.7658,144900.0
2009-05-27 09:30:00,23.92,23.93,23.79,23.89,135000.0,13.7543,13.7601,13.6796,13.7371,135000.0
2009-05-27 10:00:00,23.9,23.97,23.8,23.86,144400.0,13.7428,13.7831,13.6853,13.7198,144400.0
2009-05-27 10:30:00,23.86,23.87,23.77,23.85,88500.0,13.7198,13.7256,13.6681,13.7141,88500.0
2009-05-27 11:00:00,23.85,23.91,23.75,23.91,94800.0,13.7141,13.7486,13.6566,13.7486,94800.0
2009-05-27 11:30:00,23.91,23.94,23.86,23.87,22800.0,13.7486,13.7658,13.7198,13.7256,22800.0
2009-05-27 12:00:00,23.87,23.91,23.87,23.88,26800.0,13.7256,13.7486,13.7256,13.7313,26800.0
2009-05-27 12:30:00,23.88,23.88,23.81,23.82,50200.0,13.7313,13.7313,13.6911,13.6968,50200.0
2009-05-27 13:00:00,23.82,23.9,23.82,23.87,51700.0,13.6968,13.7428,13.6968,13.7256,51700.0
2009-05-27 13:30:00,23.88,23.88,23.68,23.71,65000.0,13.7313,13.7313,13.6163,13.6336,65000.0
2009-05-27 14:00:00,23.7,23.73,23.67,23.71,67300.0,13.6278,13.6451,13.6106,13.6336,67300.0
2009-05-27 14:30:00,23.71,23.76,23.69,23.7,40400.0,13.6336,13.6623,13.6221,13.6278,40400.0
2009-05-27 15:00:00,23.7,23.75,23.53,23.54,84200.0,13.6278,13.6566,13.5301,13.5358,84200.0
2009-05-27 15:30:00,23.55,23.59,23.5,23.56,168000.0,13.5416,13.5646,13.5128,13.5473,168000.0
2009-05-28 09:30:00,23.44,23.6,23.41,23.45,134400.0,13.4783,13.5703,13.4611,13.4841,134400.0
2009-05-28 10:00:00,23.45,23.45,23.19,23.24,161900.0,13.4841,13.4841,13.3345,13.3633,161900.0
2009-05-28 10:30:00,23.25,23.37,23.23,23.37,131200.0,13.369,13.4381,13.3575,13.4381,131200.0
2009-05-28 11:00:00,23.36,23.42,23.31,23.39,61400.0,13.4323,13.4668,13.4035,13.4496,61400.0
2009-05-28 11:30:00,23.39,23.47,23.36,23.42,53500.0,13.4496,13.4956,13.4323,13.4668,53500.0
2009-05-28 12:00:00,23.44,23.45,23.34,23.36,56500.0,13.4783,13.4841,13.4208,13.4323,56500.0
2009-05-28 12:30:00,23.35,23.38,23.29,23.3,68100.0,13.4266,13.4438,13.392,13.3978,68100.0
2009-05-28 13:00:00,23.3,23.52,23.29,23.48,59800.0,13.3978,13.5243,13.392,13.5013,59800.0
2009-05-28 13:30:00,23.48,23.53,23.4,23.45,42400.0,13.5013,13.5301,13.4553,13.4841,42400.0
2009-05-28 14:00:00,23.45,23.56,23.44,23.53,50400.0,13.4841,13.5473,13.4783,13.5301,50400.0
2009-05-28 14:30:00,23.53,23.6,23.52,23.59,64800.0,13.5301,13.5703,13.5243,13.5646,64800.0
2009-05-28 15:00:00,23.6,23.6,23.45,23.52,85400.0,13.5703,13.5703,13.4841,13.5243,85400.0
2009-05-28 15:30:00,23.52,23.54,23.44,23.5,137200.0,13.5243,13.5358,13.4783,13.5128,137200.0
2009-05-29 09:30:00,23.85,23.85,23.54,23.62,137100.0,13.7141,13.7141,13.5358,13.5818,137100.0
2009-05-29 10:00:00,23.62,23.71,23.54,23.7,51300.0,13.5818,13.6336,13.5358,13.6278,51300.0
2009-05-29 10:30:00,23.7,23.7,23.52,23.58,64300.0,13.6278,13.6278,13.5243,13.5588,64300.0
2009-05-29 11:00:00,23.58,23.61,23.45,23.45,80800.0,13.5588,13.5761,13.4841,13.4841,80800.0
2009-05-29 11:30:00,23.44,23.48,23.41,23.43,55800.0,13.4783,13.5013,13.4611,13.4726,55800.0
2009-05-29 12:00:00,23.44,23.52,23.44,23.5,20800.0,13.4783,13.5243,13.4783,13.5128,20800.0
2009-05-29 12:30:00,23.51,23.51,23.43,23.45,24500.0,13.5186,13.5186,13.4726,13.4841,24500.0
2009-05-29 13:00:00,23.46,23.5,23.43,23.44,27800.0,13.4898,13.5128,13.4726,13.4783,27800.0
2009-05-29 13:30:00,23.45,23.52,23.44,23.45,30000.0,13.4841,13.5243,13.4783,13.4841,30000.0
2009-05-29 14:00:00,23.44,23.47,23.4,23.41,40800.0,13.4783,13.4956,13.4553,13.4611,40800.0
2009-05-29 14:30:00,23.43,23.43,23.36,23.39,42300.0,13.4726,13.4726,13.4323,13.4496,42300.0
2009-05-29 15:00:00,23.39,23.41,23.36,23.39,70600.0,13.4496,13.4611,13.4323,13.4496,70600.0
2009-05-29 15:30:00,23.39,23.61,23.36,23.6,157800.0,13.4496,13.5761,13.4323,13.5703,157800.0
2009-06-01 09:30:00,24.14,24.24,24.06,24.17,194300.0,13.8808,13.9383,13.8348,13.8981,194300.0
2009-06-01 10:00:00,24.17,24.24,24.1,24.1,108600.0,13.8981,13.9383,13.8578,13.8578,108600.0
2009-06-01 10:30:00,24.1,24.2,24.1,24.17,74800.0,13.8578,13.9153,13.8578,13.8981,74800.0
2009-06-01 11:00:00,24.17,24.25,24.14,24.19,48100.0,13.8981,13.9441,13.8808,13.9096,48100.0
2009-06-01 11:30:00,24.21,24.25,24.18,24.22,50400.0,13.9211,13.9441,13.9038,13.9268,50400.0
2009-06-01 12:00:00,24.22,24.23,24.15,24.17,51700.0,13.9268,13.9326,13.8866,13.8981,51700.0
2009-06-01 12:30:00,24.18,24.19,24.13,24.14,51100.0,13.9038,13.9096,13.8751,13.8808,51100.0
2009-06-01 13:00:00,24.13,24.17,24.13,24.16,25900.0,13.8751,13.8981,13.8751,13.8923,25900.0
2009-06-01 13:30:00,24.17,24.22,24.14,24.22,29700.0,13.8981,13.9268,13.8808,13.9268,29700.0
2009-06-01 14:00:00,24.22,24.25,24.18,24.18,33500.0,13.9268,13.9441,13.9038,13.9038,33500.0
2009-06-01 14:30:00,24.18,24.18,24.08,24.09,51900.0,13.9038,13.9038,13.8463,13.8521,51900.0
2009-06-01 15:00:00,24.1,24.13,24.02,24.13,59500.0,13.8578,13.8751,13.8118,13.8751,59500.0
2009-06-01 15:30:00,24.14,24.18,24.06,24.1,128000.0,13.8808,13.9038,13.8348,13.8578,128000.0
2009-06-02 09:30:00,24.46,24.49,24.31,24.45,91000.0,14.0648,14.0821,13.9786,14.0591,91000.0
2009-06-02 10:00:00,24.46,24.57,24.44,24.55,128800.0,14.0648,14.1281,14.0533,14.1166,128800.0
2009-06-02 10:30:00,24.55,24.62,24.54,24.6,68700.0,14.1166,14.1568,14.1108,14.1453,68700.0
2009-06-02 11:00:00,24.61,24.66,24.59,24.63,47300.0,14.1511,14.1798,14.1396,14.1626,47300.0
2009-06-02 11:30:00,24.62,24.63,24.53,24.58,71900.0,14.1568,14.1626,14.1051,14.1338,71900.0
2009-06-02 12:00:00,24.58,24.61,24.56,24.57,48600.0,14.1338,14.1511,14.1223,14.1281,48600.0
2009-06-02 12:30:00,24.57,24.64,24.56,24.62,27000.0,14.1281,14.1683,14.1223,14.1568,27000.0
2009-06-02 13:00:00,24.62,24.65,24.58,24.63,54900.0,14.1568,14.1741,14.1338,14.1626,54900.0
2009-06-02 13:30:00,24.63,24.65,24.62,24.64,94600.0,14.1626,14.1741,14.1568,14.1683,94600.0
2009-06-02 14:00:00,24.64,24.7,24.63,24.69,45600.0,14.1683,14.2028,14.1626,14.1971,45600.0
2009-06-02 14:30:00,24.68,24.69,24.62,24.62,44100.0,14.1913,14.1971,14.1568,14.1568,44100.0
2009-06-02 15:00:00,24.62,24.69,24.62,24.66,90300.0,14.1568,14.1971,14.1568,14.1798,90300.0
2009-06-02 15:30:00,24.65,24.74,24.62,24.64,254200.0,14.1741,14.2258,14.1568,14.1683,254200.0
2009-06-03 09:30:00,24.5,24.5,24.29,24.31,111700.0,14.0878,14.0878,13.9671,13.9786,111700.0
2009-06-03 10:00:00,24.3,24.42,24.26,24.38,78600.0,13.9728,14.0418,13.9498,14.0188,78600.0
2009-06-03 10:30:00,24.37,24.39,24.3,24.33,68100.0,14.0131,14.0246,13.9728,13.9901,68100.0
2009-06-03 11:00:00,24.33,24.42,24.23,24.34,54300.0,13.9901,14.0418,13.9326,13.9958,54300.0
2009-06-03 11:30:00,24.33,24.4,24.32,24.34,58400.0,13.9901,14.0303,13.9843,13.9958,58400.0
2009-06-03 12:00:00,24.34,24.35,24.27,24.27,21000.0,13.9958,14.0016,13.9556,13.9556,21000.0
2009-06-03 12:30:00,24.26,24.27,24.14,24.14,46600.0,13.9498,13.9556,13.8808,13.8808,46600.0
2009-06-03 13:00:00,24.14,24.17,24.08,24.11,29700.0,13.8808,13.8981,13.8463,13.8636,29700.0
2009-06-03 13:30:00,24.11,24.12,24.01,24.06,51700.0,13.8636,13.8693,13.8061,13.8348,51700.0
2009-06-03 14:00:00,24.06,24.08,24.03,24.05,46600.0,13.8348,13.8463,13.8176,13.8291,46600.0
2009-06-03 14:30:00,24.05,24.12,24.03,24.1,25600.0,13.8291,13.8693,13.8176,13.8578,25600.0
2009-06-03 15:00:00,24.11,24.13,24.06,24.07,46500.0,13.8636,13.8751,13.8348,13.8406,46500.0
2009-06-03 15:30:00,24.07,24.22,24.05,24.2,97400.0,13.8406,13.9268,13.8291,13.9153,97400.0
2009-06-04 09:30:00,24.39,24.42,24.24,24.33,100300.0,14.0246,14.0418,13.9383,13.9901,100300.0
2009-06-04 10:00:00,24.33,24.42,24.27,24.41,72000.0,13.9901,14.0418,13.9556,14.0361,72000.0
2009-06-04 10:30:00,24.42,24.53,24.38,24.52,56900.0,14.0418,14.1051,14.0188,14.0993,56900.0
2009-06-04 11:00:00,24.52,24.6,24.5,24.57,90500.0,14.0993,14.1453,14.0878,14.1281,90500.0
2009-06-04 11:30:00,24.57,24.58,24.46,24.47,66300.0,14.1281,14.1338,14.0648,14.0706,66300.0
2009-06-04 12:00:00,24.47,24.47,24.38,24.45,70200.0,14.0706,14.0706,14.0188,14.0591,70200.0
2009-06-04 12:30:00,24.46,24.49,24.44,24.45,18300.0,14.0648,14.0821,14.0533,14.0591,18300.0
2009-06-04 13:00:00,24.46,24.53,24.44,24.52,27800.0,14.0648,14.1051,14.0533,14.0993,27800.0
2009-06-04 13:30:00,24.53,24.57,24.52,24.56,36800.0,14.1051,14.1281,14.0993,14.1223,36800.0
2009-06-04 14:00:00,24.56,24.59,24.53,24.56,48100.0,14.1223,14.1396,14.1051,14.1223,48100.0
2009-06-04 14:30:00,24.56,24.56,24.5,24.55,46500.0,14.1223,14.1223,14.0878,14.1166,46500.0
2009-06-04 15:00:00,24.54,24.54,24.47,24.49,61300.0,14.1108,14.1108,14.0706,14.0821,61300.0
2009-06-04 15:30:00,24.5,24.53,24.46,24.52,106200.0,14.0878,14.1051,14.0648,14.0993,106200.0
2009-06-05 09:30:00,24.35,24.4,24.23,24.31,159100.0,14.0016,14.0303,13.9326,13.9786,159100.0
2009-06-05 10:00:00,24.31,24.33,24.08,24.16,83200.0,13.9786,13.9901,13.8463,13.8923,83200.0
2009-06-05 10:30:00,24.15,24.32,24.11,24.24,80700.0,13.8866,13.9843,13.8636,13.9383,80700.0
2009-06-05 11:00:00,24.24,24.33,24.19,24.23,54100.0,13.9383,13.9901,13.9096,13.9326,54100.0
2009-06-05 11:30:00,24.24,24.29,24.19,24.24,63100.0,13.9383,13.9671,13.9096,13.9383,63100.0
2009-06-05 12:00:00,24.25,24.3,24.21,24.29,24300.0,13.9441,13.9728,13.9211,13.9671,24300.0
2009-06-05 12:30:00,24.29,24.35,24.26,24.33,53500.0,13.9671,14.0016,13.9498,13.9901,53500.0
2009-06-05 13:00:00,24.34,24.34,24.24,24.25,25800.0,13.9958,13.9958,13.9383,13.9441,25800.0
2009-06-05 13:30:00,24.26,24.29,24.23,24.25,23900.0,13.9498,13.9671,13.9326,13.9441,23900.0
2009-06-05 14:00:00,24.26,24.26,24.12,24.14,61500.0,13.9498,13.9498,13.8693,13.8808,61500.0
2009-06-05 14:30:00,24.13,24.24,24.11,24.22,44800.0,13.8751,13.9383,13.8636,13.9268,44800.0
2009-06-05 15:00:00,24.23,24.27,24.19,24.21,74200.0,13.9326,13.9556,13.9096,13.9211,74200.0
2009-06-05 15:30:00,24.2,24.3,24.2,24.26,137900.0,13.9153,13.9728,13.9153,13.9498,137900.0
2009-06-08 09:30:00,23.95,24.04,23.91,23.92,133600.0,13.7716,13.8233,13.7486,13.7543,133600.0
2009-06-08 10:00:00,23.91,23.99,23.87,23.94,66200.0,13.7486,13.7946,13.7256,13.7658,66200.0
2009-06-08 10:30:00,23.95,24.07,23.94,24.04,57600.0,13.7716,13.8406,13.7658,13.8233,57600.0
2009-06-08 11:00:00,24.05,24.11,24.0,24.0,56200.0,13.8291,13.8636,13.8003,13.8003,56200.0
2009-06-08 11:30:00,24.01,24.04,23.99,24.04,38300.0,13.8061,13.8233,13.7946,13.8233,38300.0
2009-06-08 12:00:00,24.04,24.05,23.99,24.04,23700.0,13.8233,13.8291,13.7946,13.8233,23700.0
2009-06-08 12:30:00,24.04,24.06,24.01,24.05,22800.0,13.8233,13.8348,13.8061,13.8291,22800.0
2009-06-08 13:00:00,24.05,24.1,24.04,24.1,18600.0,13.8291,13.8578,13.8233,13.8578,18600.0
2009-06-08 13:30:00,24.09,24.13,24.07,24.1,26500.0,13.8521,13.8751,13.8406,13.8578,26500.0
2009-06-08 14:00:00,24.1,24.12,24.06,24.07,12200.0,13.8578,13.8693,13.8348,13.8406,12200.0
2009-06-08 14:30:00,24.08,24.1,24.05,24.09,42100.0,13.8463,13.8578,13.8291,13.8521,42100.0
2009-06-08 15:00:00,24.09,24.25,24.09,24.25,98200.0,13.8521,13.9441,13.8521,13.9441,98200.0
2009-06-08 15:30:00,24.25,24.37,24.24,24.24,106800.0,13.9441,14.0131,13.9383,13.9383,106800.0
2009-06-09 09:30:00,24.21,24.27,24.13,24.15,113700.0,13.9211,13.9556,13.8751,13.8866,113700.0
2009-06-09 10:00:00,24.18,24.26,24.1,24.15,75700.0,13.9038,13.9498,13.8578,13.8866,75700.0
2009-06-09 10:30:00,24.15,24.25,24.13,24.15,32000.0,13.8866,13.9441,13.8751,13.8866,32000.0
2009-06-09 11:00:00,24.15,24.22,24.08,24.18,64300.0,13.8866,13.9268,13.8463,13.9038,64300.0
2009-06-09 11:30:00,24.19,24.25,24.18,24.21,34100.0,13.9096,13.9441,13.9038,13.9211,34100.0
2009-06-09 12:00:00,24.21,24.35,24.2,24.34,31900.0,13.9211,14.0016,13.9153,13.9958,31900.0
2009-06-09 12:30:00,24.35,24.35,24.28,24.3,26900.0,14.0016,14.0016,13.9613,13.9728,26900.0
2009-06-09 13:00:00,24.3,24.35,24.24,24.3,31200.0,13.9728,14.0016,13.9383,13.9728,31200.0
2009-06-09 13:30:00,24.3,24.36,24.28,24.35,26800.0,13.9728,14.0073,13.9613,14.0016,26800.0
2009-06-09 14:00:00,24.35,24.4,24.32,24.4,28900.0,14.0016,14.0303,13.9843,14.0303,28900.0
2009-06-09 14:30:00,24.4,24.44,24.36,24.37,46100.0,14.0303,14.0533,14.0073,14.0131,46100.0
2009-06-09 15:00:00,24.38,24.39,24.32,24.32,31200.0,14.0188,14.0246,13.9843,13.9843,31200.0
2009-06-09 15:30:00,24.32,24.37,24.31,24.34,80300.0,13.9843,14.0131,13.9786,13.9958,80300.0
2009-06-10 09:30:00,24.82,24.85,24.69,24.77,169700.0,14.2718,14.2891,14.1971,14.2431,169700.0
2009-06-10 10:00:00,24.77,24.78,24.55,24.68,71200.0,14.2431,14.2488,14.1166,14.1913,71200.0
2009-06-10 10:30:00,24.69,24.7,24.54,24.57,54300.0,14.1971,14.2028,14.1108,14.1281,54300.0
2009-06-10 11:00:00,24.58,24.58,24.45,24.53,49800.0,14.1338,14.1338,14.0591,14.1051,49800.0
2009-06-10 11:30:00,24.52,24.53,24.47,24.49,37800.0,14.0993,14.1051,14.0706,14.0821,37800.0
2009-06-10 12:00:00,24.49,24.55,24.47,24.49,27800.0,14.0821,14.1166,14.0706,14.0821,27800.0
2009-06-10 12:30:00,24.49,24.49,24.46,24.46,16700.0,14.0821,14.0821,14.0648,14.0648,16700.0
2009-06-10 13:00:00,24.46,24.46,24.33,24.33,49500.0,14.0648,14.0648,13.9901,13.9901,49500.0
2009-06-10 13:30:00,24.33,24.35,24.25,24.3,39100.0,13.9901,14.0016,13.9441,13.9728,39100.0
2009-06-10 14:00:00,24.3,24.32,24.23,24.31,58100.0,13.9728,13.9843,13.9326,13.9786,58100.0
2009-06-10 14:30:00,24.3,24.38,24.29,24.37,38800.0,13.9728,14.0188,13.9671,14.0131,38800.0
2009-06-10 15:00:00,24.38,24.39,24.31,24.34,41600.0,14.0188,14.0246,13.9786,13.9958,41600.0
2009-06-10 15:30:00,24.33,24.5,24.33,24.5,129400.0,13.9901,14.0878,13.9901,14.0878,129400.0
2009-06-11 09:30:00,24.8,24.94,24.74,24.88,104000.0,14.2603,14.3408,14.2258,14.3063,104000.0
2009-06-11 10:00:00,24.89,24.96,24.84,24.94,76200.0,14.3121,14.3523,14.2833,14.3408,76200.0
2009-06-11 10:30:00,24.95,25.0,24.93,24.93,90300.0,14.3466,14.3753,14.3351,14.3351,90300.0
2009-06-11 11:00:00,24.92,24.99,24.91,24.94,205100.0,14.3293,14.3696,14.3236,14.3408,205100.0
2009-06-11 11:30:00,24.94,24.96,24.84,24.86,75400.0,14.3408,14.3523,14.2833,14.2948,75400.0
2009-06-11 12:00:00,24.85,24.88,24.82,24.86,53600.0,14.2891,14.3063,14.2718,14.2948,53600.0
2009-06-11 12:30:00,24.86,24.91,24.84,24.9,34800.0,14.2948,14.3236,14.2833,14.3178,34800.0
2009-06-11 13:00:00,24.91,25.03,24.88,25.03,63700.0,14.3236,14.3926,14.3063,14.3926,63700.0
2009-06-11 13:30:00,25.02,25.04,24.95,24.96,26400.0,14.3868,14.3983,14.3466,14.3523,26400.0
2009-06-11 14:00:00,24.96,24.98,24.91,24.94,61500.0,14.3523,14.3638,14.3236,14.3408,61500.0
2009-06-11 14:30:00,24.95,24.99,24.88,24.98,99300.0,14.3466,14.3696,14.3063,14.3638,99300.0
2009-06-11 15:00:00,24.97,25.0,24.93,24.94,82600.0,14.3581,14.3753,14.3351,14.3408,82600.0
2009-06-11 15:30:00,24.93,24.97,24.82,24.84,233900.0,14.3351,14.3581,14.2718,14.2833,233900.0
2009-06-12 09:30:00,24.18,24.22,24.09,24.11,215500.0,13.9038,13.9268,13.8521,13.8636,215500.0
2009-06-12 10:00:00,24.1,24.33,24.07,24.23,76300.0,13.8578,13.9901,13.8406,13.9326,76300.0
2009-06-12 10:30:00,24.21,24.37,24.19,24.33,58800.0,13.9211,14.0131,13.9096,13.9901,58800.0
2009-06-12 11:00:00,24.32,24.39,24.27,24.38,35800.0,13.9843,14.0246,13.9556,14.0188,35800.0
2009-06-12 11:30:00,24.37,24.41,24.33,24.37,84700.0,14.0131,14.0361,13.9901,14.0131,84700.0
2009-06-12 12:00:00,24.36,24.42,24.35,24.36,27600.0,14.0073,14.0418,14.0016,14.0073,27600.0
2009-06-12 12:30:00,24.36,24.42,24.35,24.4,17800.0,14.0073,14.0418,14.0016,14.0303,17800.0
2009-06-12 13:00:00,24.41,24.42,24.36,24.39,33600.0,14.0361,14.0418,14.0073,14.0246,33600.0
2009-06-12 13:30:00,24.38,24.4,24.38,24.39,17400.0,14.0188,14.0303,14.0188,14.0246,17400.0
2009-06-12 14:00:00,24.4,24.4,24.3,24.3,65200.0,14.0303,14.0303,13.9728,13.9728,65200.0
2009-06-12 14:30:00,24.3,24.41,24.29,24.36,168600.0,13.9728,14.0361,13.9671,14.0073,168600.0
2009-06-12 15:00:00,24.37,24.39,24.32,24.33,162200.0,14.0131,14.0246,13.9843,13.9901,162200.0
2009-06-12 15:30:00,24.33,24.36,24.27,24.34,185900.0,13.9901,14.0073,13.9556,13.9958,185900.0
2009-06-15 09:30:00,24.33,24.33,24.0,24.21,136100.0,13.9901,13.9901,13.8003,13.9211,136100.0
2009-06-15 10:00:00,24.2,24.2,24.12,24.15,53200.0,13.9153,13.9153,13.8693,13.8866,53200.0
2009-06-15 10:30:00,24.15,24.15,23.91,24.03,67200.0,13.8866,13.8866,13.7486,13.8176,67200.0
2009-06-15 11:00:00,24.03,24.03,23.86,23.97,57600.0,13.8176,13.8176,13.7198,13.7831,57600.0
2009-06-15 11:30:00,23.95,23.97,23.89,23.89,58600.0,13.7716,13.7831,13.7371,13.7371,58600.0
2009-06-15 12:00:00,23.9,23.91,23.84,23.85,29500.0,13.7428,13.7486,13.7083,13.7141,29500.0
2009-06-15 12:30:00,23.85,23.92,23.85,23.92,18900.0,13.7141,13.7543,13.7141,13.7543,18900.0
2009-06-15 13:00:00,23.91,23.97,23.9,23.92,36500.0,13.7486,13.7831,13.7428,13.7543,36500.0
2009-06-15 13:30:00,23.91,23.94,23.88,23.93,21300.0,13.7486,13.7658,13.7313,13.7601,21300.0
2009-06-15 14:00:00,23.92,23.98,23.9,23.98,29200.0,13.7543,13.7888,13.7428,13.7888,29200.0
2009-06-15 14:30:00,23.98,23.98,23.93,23.96,42400.0,13.7888,13.7888,13.7601,13.7773,42400.0
2009-06-15 15:00:00,23.95,24.01,23.94,23.97,65900.0,13.7716,13.8061,13.7658,13.7831,65900.0
2009-06-15 15:30:00,23.98,24.03,23.96,24.03,116600.0,13.7888,13.8176,13.7773,13.8176,116600.0
2009-06-16 09:30:00,24.43,24.46,24.25,24.33,241100.0,14.0476,14.0648,13.9441,13.9901,241100.0
2009-06-16 10:00:00,24.31,24.37,24.24,24.31,103400.0,13.9786,14.0131,13.9383,13.9786,103400.0
2009-06-16 10:30:00,24.3,24.44,24.3,24.4,67200.0,13.9728,14.0533,13.9728,14.0303,67200.0
2009-06-16 11:00:00,24.4,24.46,24.36,24.38,45800.0,14.0303,14.0648,14.0073,14.0188,45800.0
2009-06-16 11:30:00,24.38,24.38,24.21,24.22,82400.0,14.0188,14.0188,13.9211,13.9268,82400.0
2009-06-16 12:00:00,24.22,24.3,24.19,24.27,64000.0,13.9268,13.9728,13.9096,13.9556,64000.0
2009-06-16 12:30:00,24.27,24.27,24.15,24.18,33400.0,13.9556,13.9556,13.8866,13.9038,33400.0
2009-06-16 13:00:00,24.17,24.17,24.07,24.11,31300.0,13.8981,13.8981,13.8406,13.8636,31300.0
2009-06-16 13:30:00,24.12,24.13,24.07,24.1,27200.0,13.8693,13.8751,13.8406,13.8578,27200.0
2009-06-16 14:00:00,24.09,24.11,24.04,24.07,45100.0,13.8521,13.8636,13.8233,13.8406,45100.0
2009-06-16 14:30:00,24.07,24.12,24.04,24.12,42200.0,13.8406,13.8693,13.8233,13.8693,42200.0
2009-06-16 15:00:00,24.12,24.19,24.08,24.14,168100.0,13.8693,13.9096,13.8463,13.8808,168100.0
2009-06-16 15:30:00,24.15,24.22,24.1,24.13,348400.0,13.8866,13.9268,13.8578,13.8751,348400.0
2009-06-17 09:30:00,23.89,23.93,23.79,23.8,258200.0,13.7371,13.7601,13.6796,13.6853,258200.0
2009-06-17 10:00:00,23.8,23.85,23.78,23.82,112000.0,13.6853,13.7141,13.6738,13.6968,112000.0
2009-06-17 10:30:00,23.82,23.82,23.72,23.8,95600.0,13.6968,13.6968,13.6393,13.6853,95600.0
2009-06-17 11:00:00,23.78,23.88,23.75,23.86,77200.0,13.6738,13.7313,13.6566,13.7198,77200.0
2009-06-17 11:30:00,23.85,23.85,23.77,23.81,62000.0,13.7141,13.7141,13.6681,13.6911,62000.0
2009-06-17 12:00:00,23.82,23.9,23.82,23.89,37500.0,13.6968,13.7428,13.6968,13.7371,37500.0
2009-06-17 12:30:00,23.89,23.91,23.85,23.86,27400.0,13.7371,13.7486,13.7141,13.7198,27400.0
2009-06-17 13:00:00,23.86,23.88,23.84,23.88,13800.0,13.7198,13.7313,13.7083,13.7313,13800.0
2009-06-17 13:30:00,23.88,23.97,23.87,23.95,41300.0,13.7313,13.7831,13.7256,13.7716,41300.0
2009-06-17 14:00:00,23.95,24.04,23.95,24.03,72700.0,13.7716,13.8233,13.7716,13.8176,72700.0
2009-06-17 14:30:00,24.03,24.03,23.93,23.96,34800.0,13.8176,13.8176,13.7601,13.7773,34800.0
2009-06-17 15:00:00,23.96,23.99,23.91,23.92,93200.0,13.7773,13.7946,13.7486,13.7543,93200.0
2009-06-17 15:30:00,23.91,23.95,23.85,23.91,136300.0,13.7486,13.7716,13.7141,13.7486,136300.0
2009-06-18 09:30:00,23.98,24.06,23.91,24.04,130800.0,13.7888,13.8348,13.7486,13.8233,130800.0
2009-06-18 10:00:00,24.06,24.21,24.06,24.13,126200.0,13.8348,13.9211,13.8348,13.8751,126200.0
2009-06-18 10:30:00,24.12,24.19,24.12,24.15,78600.0,13.8693,13.9096,13.8693,13.8866,78600.0
2009-06-18 11:00:00,24.16,24.42,24.15,24.34,114400.0,13.8923,14.0418,13.8866,13.9958,114400.0
2009-06-18 11:30:00,24.35,24.35,24.26,24.28,46800.0,14.0016,14.0016,13.9498,13.9613,46800.0
2009-06-18 12:00:00,24.3,24.35,24.3,24.32,29500.0,13.9728,14.0016,13.9728,13.9843,29500.0
2009-06-18 12:30:00,24.33,24.34,24.28,24.32,27400.0,13.9901,13.9958,13.9613,13.9843,27400.0
2009-06-18 13:00:00,24.33,24.39,24.32,24.39,28000.0,13.9901,14.0246,13.9843,14.0246,28000.0
2009-06-18 13:30:00,24.38,24.39,24.28,24.28,34200.0,14.0188,14.0246,13.9613,13.9613,34200.0
2009-06-18 14:00:00,24.28,24.28,24.19,24.25,45200.0,13.9613,13.9613,13.9096,13.9441,45200.0
2009-06-18 14:30:00,24.27,24.3,24.24,24.28,43800.0,13.9556,13.9728,13.9383,13.9613,43800.0
2009-06-18 15:00:00,24.28,24.31,24.27,24.29,58400.0,13.9613,13.9786,13.9556,13.9671,58400.0
2009-06-18 15:30:00,24.29,24.3,24.21,24.22,85200.0,13.9671,13.9728,13.9211,13.9268,85200.0
2009-06-19 09:30:00,24.56,24.59,24.49,24.52,109100.0,14.1223,14.1396,14.0821,14.0993,109100.0
2009-06-19 10:00:00,24.53,24.55,24.39,24.41,58000.0,14.1051,14.1166,14.0246,14.0361,58000.0
2009-06-19 10:30:00,24.41,24.53,24.4,24.51,36600.0,14.0361,14.1051,14.0303,14.0936,36600.0
2009-06-19 11:00:00,24.52,24.62,24.52,24.58,64200.0,14.0993,14.1568,14.0993,14.1338,64200.0
2009-06-19 11:30:00,24.59,24.67,24.52,24.67,92800.0,14.1396,14.1856,14.0993,14.1856,92800.0
2009-06-19 12:00:00,24.67,24.67,24.55,24.57,37900.0,14.1856,14.1856,14.1166,14.1281,37900.0
2009-06-19 12:30:00,24.57,24.58,24.49,24.49,26600.0,14.1281,14.1338,14.0821,14.0821,26600.0
2009-06-19 13:00:00,24.5,24.56,24.48,24.56,33700.0,14.0878,14.1223,14.0763,14.1223,33700.0
2009-06-19 13:30:00,24.55,24.6,24.53,24.55,21200.0,14.1166,14.1453,14.1051,14.1166,21200.0
2009-06-19 14:00:00,24.55,24.58,24.48,24.5,51400.0,14.1166,14.1338,14.0763,14.0878,51400.0
2009-06-19 14:30:00,24.5,24.54,24.49,24.52,39600.0,14.0878,14.1108,14.0821,14.0993,39600.0
2009-06-19 15:00:00,24.52,24.58,24.48,24.57,70300.0,14.0993,14.1338,14.0763,14.1281,70300.0
2009-06-19 15:30:00,24.59,24.59,24.48,24.5,138400.0,14.1396,14.1396,14.0763,14.0878,138400.0
2009-06-22 09:30:00,24.3,24.38,24.26,24.28,101500.0,13.9728,14.0188,13.9498,13.9613,101500.0
2009-06-22 10:00:00,24.28,24.34,24.22,24.32,86100.0,13.9613,13.9958,13.9268,13.9843,86100.0
2009-06-22 10:30:00,24.31,24.32,24.23,24.27,47500.0,13.9786,13.9843,13.9326,13.9556,47500.0
2009-06-22 11:00:00,24.25,24.25,24.16,24.16,56900.0,13.9441,13.9441,13.8923,13.8923,56900.0
2009-06-22 11:30:00,24.16,24.18,24.06,24.08,44500.0,13.8923,13.9038,13.8348,13.8463,44500.0
2009-06-22 12:00:00,24.07,24.1,24.02,24.05,45300.0,13.8406,13.8578,13.8118,13.8291,45300.0
2009-06-22 12:30:00,24.05,24.1,24.04,24.1,20300.0,13.8291,13.8578,13.8233,13.8578,20300.0
2009-06-22 13:00:00,24.1,24.1,24.01,24.06,30300.0,13.8578,13.8578,13.8061,13.8348,30300.0
2009-06-22 13:30:00,24.05,24.08,24.04,24.08,24500.0,13.8291,13.8463,13.8233,13.8463,24500.0
2009-06-22 14:00:00,24.07,24.08,24.06,24.07,40300.0,13.8406,13.8463,13.8348,13.8406,40300.0
2009-06-22 14:30:00,24.06,24.08,24.06,24.07,58900.0,13.8348,13.8463,13.8348,13.8406,58900.0
2009-06-22 15:00:00,24.08,24.12,24.07,24.11,72900.0,13.8463,13.8693,13.8406,13.8636,72900.0
2009-06-22 15:30:00,24.12,24.14,24.03,24.03,128200.0,13.8693,13.8808,13.8176,13.8176,128200.0
2009-06-23 09:30:00,24.29,24.36,24.22,24.36,114200.0,13.9671,14.0073,13.9268,14.0073,114200.0
2009-06-23 10:00:00,24.35,24.36,24.19,24.2,116600.0,14.0016,14.0073,13.9096,13.9153,116600.0
2009-06-23 10:30:00,24.2,24.26,24.16,24.23,38400.0,13.9153,13.9498,13.8923,13.9326,38400.0
2009-06-23 11:00:00,24.23,24.32,24.15,24.28,45800.0,13.9326,13.9843,13.8866,13.9613,45800.0
2009-06-23 11:30:00,24.28,24.4,24.25,24.36,69600.0,13.9613,14.0303,13.9441,14.0073,69600.0
2009-06-23 12:00:00,24.36,24.45,24.36,24.42,58800.0,14.0073,14.0591,14.0073,14.0418,58800.0
2009-06-23 12:30:00,24.42,24.54,24.42,24.52,101600.0,14.0418,14.1108,14.0418,14.0993,101600.0
2009-06-23 13:00:00,24.52,24.6,24.51,24.51,95500.0,14.0993,14.1453,14.0936,14.0936,95500.0
2009-06-23 13:30:00,24.52,24.54,24.43,24.43,49100.0,14.0993,14.1108,14.0476,14.0476,49100.0
2009-06-23 14:00:00,24.44,24.53,24.43,24.47,31300.0,14.0533,14.1051,14.0476,14.0706,31300.0
2009-06-23 14:30:00,24.48,24.49,24.43,24.45,78300.0,14.0763,14.0821,14.0476,14.0591,78300.0
2009-06-23 15:00:00,24.46,24.46,24.35,24.37,221100.0,14.0648,14.0648,14.0016,14.0131,221100.0
2009-06-23 15:30:00,24.37,24.48,24.35,24.39,182400.0,14.0131,14.0763,14.0016,14.0246,182400.0
2009-06-24 09:30:00,24.27,24.36,24.21,24.22,278000.0,13.9556,14.0073,13.9211,13.9268,278000.0
2009-06-24 10:00:00,24.22,24.32,24.21,24.24,293400.0,13.9268,13.9843,13.9211,13.9383,293400.0
2009-06-24 10:30:00,24.25,24.3,24.2,24.22,296300.0,13.9441,13.9728,13.9153,13.9268,296300.0
2009-06-24 11:00:00,24.22,24.26,24.18,24.19,164600.0,13.9268,13.9498,13.9038,13.9096,164600.0
2009-06-24 11:30:00,24.19,24.21,24.08,24.08,94200.0,13.9096,13.9211,13.8463,13.8463,94200.0
2009-06-24 12:00:00,24.08,24.09,23.97,23.99,70200.0,13.8463,13.8521,13.7831,13.7946,70200.0
2009-06-24 12:30:00,24.0,24.01,23.88,23.99,198000.0,13.8003,13.8061,13.7313,13.7946,198000.0
2009-06-24 13:00:00,23.99,24.02,23.98,23.99,15100.0,13.7946,13.8118,13.7888,13.7946,15100.0
2009-06-24 13:30:00,23.99,24.02,23.96,23.99,33300.0,13.7946,13.8118,13.7773,13.7946,33300.0
2009-06-24 14:00:00,23.98,24.04,23.83,23.87,64600.0,13.7888,13.8233,13.7026,13.7256,64600.0
2009-06-24 14:30:00,23.87,23.89,23.76,23.83,121500.0,13.7256,13.7371,13.6623,13.7026,121500.0
2009-06-24 15:00:00,23.83,23.86,23.74,23.83,151800.0,13.7026,13.7198,13.6508,13.7026,151800.0
2009-06-24 15:30:00,23.82,23.93,23.8,23.9,240500.0,13.6968,13.7601,13.6853,13.7428,240500.0
2009-06-25 09:30:00,23.5,23.7,23.5,23.69,139800.0,13.5128,13.6278,13.5128,13.6221,139800.0
2009-06-25 10:00:00,23.68,23.83,23.68,23.79,104000.0,13.6163,13.7026,13.6163,13.6796,104000.0
2009-06-25 10:30:00,23.78,23.78,23.61,23.64,81000.0,13.6738,13.6738,13.5761,13.5933,81000.0
2009-06-25 11:00:00,23.63,23.83,23.62,23.83,97400.0,13.5876,13.7026,13.5818,13.7026,97400.0
2009-06-25 11:30:00,23.84,23.96,23.81,23.96,55900.0,13.7083,13.7773,13.6911,13.7773,55900.0
2009-06-25 12:00:00,23.96,24.01,23.96,24.0,30700.0,13.7773,13.8061,13.7773,13.8003,30700.0
2009-06-25 12:30:00,24.02,24.02,23.96,23.98,18900.0,13.8118,13.8118,13.7773,13.7888,18900.0
2009-06-25 13:00:00,23.98,24.13,23.98,24.12,30300.0,13.7888,13.8751,13.7888,13.8693,30300.0
2009-06-25 13:30:00,24.11,24.12,24.04,24.07,31300.0,13.8636,13.8693,13.8233,13.8406,31300.0
2009-06-25 14:00:00,24.07,24.08,23.97,24.03,45500.0,13.8406,13.8463,13.7831,13.8176,45500.0
2009-06-25 14:30:00,24.04,24.06,24.0,24.03,45500.0,13.8233,13.8348,13.8003,13.8176,45500.0
2009-06-25 15:00:00,24.03,24.09,24.0,24.08,92200.0,13.8176,13.8521,13.8003,13.8463,92200.0
2009-06-25 15:30:00,24.09,24.11,23.99,24.11,179800.0,13.8521,13.8636,13.7946,13.8636,179800.0
2009-06-26 09:30:00,24.1,24.13,23.93,23.95,116400.0,13.8578,13.8751,13.7601,13.7716,116400.0
2009-06-26 10:00:00,23.95,24.06,23.92,24.03,58000.0,13.7716,13.8348,13.7543,13.8176,58000.0
2009-06-26 10:30:00,24.05,24.06,23.92,23.98,32600.0,13.8291,13.8348,13.7543,13.7888,32600.0
2009-06-26 11:00:00,23.97,24.03,23.91,24.03,22300.0,13.7831,13.8176,13.7486,13.8176,22300.0
2009-06-26 11:30:00,24.03,24.06,23.99,24.03,31300.0,13.8176,13.8348,13.7946,13.8176,31300.0
2009-06-26 12:00:00,24.04,24.09,24.03,24.06,17300.0,13.8233,13.8521,13.8176,13.8348,17300.0
2009-06-26 12:30:00,24.05,24.12,24.04,24.09,13300.0,13.8291,13.8693,13.8233,13.8521,13300.0
2009-06-26 13:00:00,24.1,24.11,24.06,24.1,17700.0,13.8578,13.8636,13.8348,13.8578,17700.0
2009-06-26 13:30:00,24.09,24.1,24.05,24.07,17100.0,13.8521,13.8578,13.8291,13.8406,17100.0
2009-06-26 14:00:00,24.06,24.09,24.03,24.08,28100.0,13.8348,13.8521,13.8176,13.8463,28100.0
2009-06-26 14:30:00,24.08,24.11,24.07,24.1,20700.0,13.8463,13.8636,13.8406,13.8578,20700.0
2009-06-26 15:00:00,24.11,24.13,24.05,24.09,60700.0,13.8636,13.8751,13.8291,13.8521,60700.0
2009-06-26 15:30:00,24.09,24.15,24.07,24.07,84500.0,13.8521,13.8866,13.8406,13.8406,84500.0
2009-06-29 09:30:00,24.07,24.07,23.95,23.96,46800.0,13.8406,13.8406,13.7716,13.7773,46800.0
2009-06-29 10:00:00,23.98,24.2,23.93,24.19,65300.0,13.7888,13.9153,13.7601,13.9096,65300.0
2009-06-29 10:30:00,24.2,24.23,24.08,24.08,41200.0,13.9153,13.9326,13.8463,13.8463,41200.0
2009-06-29 11:00:00,24.08,24.13,24.08,24.11,19000.0,13.8463,13.8751,13.8463,13.8636,19000.0
2009-06-29 11:30:00,24.11,24.16,24.11,24.14,25700.0,13.8636,13.8923,13.8636,13.8808,25700.0
2009-06-29 12:00:00,24.15,24.15,24.03,24.05,131700.0,13.8866,13.8866,13.8176,13.8291,131700.0
2009-06-29 12:30:00,24.05,24.06,23.98,24.0,67700.0,13.8291,13.8348,13.7888,13.8003,67700.0
2009-06-29 13:00:00,23.99,24.06,23.99,24.02,39200.0,13.7946,13.8348,13.7946,13.8118,39200.0
2009-06-29 13:30:00,24.02,24.06,24.01,24.05,44700.0,13.8118,13.8348,13.8061,13.8291,44700.0
2009-06-29 14:00:00,24.04,24.04,23.98,24.0,25000.0,13.8233,13.8233,13.7888,13.8003,25000.0
2009-06-29 14:30:00,24.0,24.03,23.98,24.03,35400.0,13.8003,13.8176,13.7888,13.8176,35400.0
2009-06-29 15:00:00,24.04,24.06,24.02,24.04,41100.0,13.8233,13.8348,13.8118,13.8233,41100.0
2009-06-29 15:30:00,24.05,24.06,23.98,24.04,68300.0,13.8291,13.8348,13.7888,13.8233,68300.0
2009-06-30 09:30:00,23.78,23.8,23.73,23.77,151500.0,13.6738,13.6853,13.6451,13.6681,151500.0
2009-06-30 10:00:00,23.76,23.77,23.5,23.53,175400.0,13.6623,13.6681,13.5128,13.5301,175400.0
2009-06-30 10:30:00,23.53,23.54,23.38,23.46,132900.0,13.5301,13.5358,13.4438,13.4898,132900.0
2009-06-30 11:00:00,23.46,23.5,23.43,23.49,131300.0,13.4898,13.5128,13.4726,13.5071,131300.0
2009-06-30 11:30:00,23.47,23.49,23.42,23.47,77600.0,13.4956,13.5071,13.4668,13.4956,77600.0
2009-06-30 12:00:00,23.47,23.48,23.44,23.48,32400.0,13.4956,13.5013,13.4783,13.5013,32400.0
2009-06-30 12:30:00,23.48,23.52,23.47,23.52,57000.0,13.5013,13.5243,13.4956,13.5243,57000.0
2009-06-30 13:00:00,23.52,23.52,23.47,23.48,29200.0,13.5243,13.5243,13.4956,13.5013,29200.0
2009-06-30 13:30:00,23.48,23.48,23.45,23.48,28500.0,13.5013,13.5013,13.4841,13.5013,28500.0
2009-06-30 14:00:00,23.48,23.52,23.47,23.51,27400.0,13.5013,13.5243,13.4956,13.5186,27400.0
2009-06-30 14:30:00,23.51,23.54,23.48,23.53,35800.0,13.5186,13.5358,13.5013,13.5301,35800.0
2009-06-30 15:00:00,23.54,23.54,23.48,23.5,73600.0,13.5358,13.5358,13.5013,13.5128,73600.0
2009-06-30 15:30:00,23.51,23.54,23.47,23.52,279100.0,13.5186,13.5358,13.4956,13.5243,279100.0
2009-07-01 09:30:00,23.83,24.07,23.78,24.05,99300.0,13.7026,13.8406,13.6738,13.8291,99300.0
2009-07-01 10:00:00,24.04,24.22,23.97,24.22,86200.0,13.8233,13.9268,13.7831,13.9268,86200.0
2009-07-01 10:30:00,24.22,24.27,24.13,24.15,41300.0,13.9268,13.9556,13.8751,13.8866,41300.0
2009-07-01 11:00:00,24.15,24.25,24.15,24.16,68500.0,13.8866,13.9441,13.8866,13.8923,68500.0
2009-07-01 11:30:00,24.16,24.26,24.16,24.25,47500.0,13.8923,13.9498,13.8923,13.9441,47500.0
2009-07-01 12:00:00,24.26,24.29,24.19,24.22,100300.0,13.9498,13.9671,13.9096,13.9268,100300.0
2009-07-01 12:30:00,24.21,24.23,24.2,24.2,30000.0,13.9211,13.9326,13.9153,13.9153,30000.0
2009-07-01 13:00:00,24.2,24.25,24.19,24.25,29300.0,13.9153,13.9441,13.9096,13.9441,29300.0
2009-07-01 13:30:00,24.25,24.25,24.23,24.25,28100.0,13.9441,13.9441,13.9326,13.9441,28100.0
2009-07-01 14:00:00,24.25,24.25,24.19,24.21,41400.0,13.9441,13.9441,13.9096,13.9211,41400.0
2009-07-01 14:30:00,24.23,24.23,24.17,24.19,41900.0,13.9326,13.9326,13.8981,13.9096,41900.0
2009-07-01 15:00:00,24.19,24.22,24.17,24.18,47600.0,13.9096,13.9268,13.8981,13.9038,47600.0
2009-07-01 15:30:00,24.17,24.19,24.1,24.12,66300.0,13.8981,13.9096,13.8578,13.8693,66300.0
2009-07-02 09:30:00,23.66,23.66,23.46,23.52,77900.0,13.6048,13.6048,13.4898,13.5243,77900.0
2009-07-02 10:00:00,23.53,23.57,23.43,23.56,61200.0,13.5301,13.5531,13.4726,13.5473,61200.0
2009-07-02 10:30:00,23.55,23.58,23.48,23.57,44300.0,13.5416,13.5588,13.5013,13.5531,44300.0
2009-07-02 11:00:00,23.57,23.71,23.56,23.65,95200.0,13.5531,13.6336,13.5473,13.5991,95200.0
2009-07-02 11:30:00,23.64,23.66,23.56,23.65,76100.0,13.5933,13.6048,13.5473,13.5991,76100.0
2009-07-02 12:00:00,23.65,23.68,23.62,23.67,38200.0,13.5991,13.6163,13.5818,13.6106,38200.0
2009-07-02 12:30:00,23.66,23.69,23.65,23.69,10300.0,13.6048,13.6221,13.5991,13.6221,10300.0
2009-07-02 13:00:00,23.68,23.7,23.67,23.67,24800.0,13.6163,13.6278,13.6106,13.6106,24800.0
2009-07-02 13:30:00,23.67,23.67,23.63,23.65,13800.0,13.6106,13.6106,13.5876,13.5991,13800.0
2009-07-02 14:00:00,23.64,23.66,23.62,23.65,19600.0,13.5933,13.6048,13.5818,13.5991,19600.0
2009-07-02 14:30:00,23.64,23.66,23.62,23.66,21700.0,13.5933,13.6048,13.5818,13.6048,21700.0
2009-07-02 15:00:00,23.66,23.69,23.61,23.61,25500.0,13.6048,13.6221,13.5761,13.5761,25500.0
2009-07-02 15:30:00,23.61,23.65,23.59,23.62,101000.0,13.5761,13.5991,13.5646,13.5818,101000.0
2009-07-06 09:30:00,23.23,23.61,23.23,23.59,203200.0,13.3575,13.5761,13.3575,13.5646,203200.0
2009-07-06 10:00:00,23.6,23.68,23.53,23.56,55600.0,13.5703,13.6163,13.5301,13.5473,55600.0
2009-07-06 10:30:00,23.55,23.66,23.53,23.64,35100.0,13.5416,13.6048,13.5301,13.5933,35100.0
2009-07-06 11:00:00,23.65,23.72,23.63,23.7,38400.0,13.5991,13.6393,13.5876,13.6278,38400.0
2009-07-06 11:30:00,23.7,23.71,23.59,23.59,40600.0,13.6278,13.6336,13.5646,13.5646,40600.0
2009-07-06 12:00:00,23.6,23.63,23.6,23.6,17100.0,13.5703,13.5876,13.5703,13.5703,17100.0
2009-07-06 12:30:00,23.6,23.63,23.57,23.62,22800.0,13.5703,13.5876,13.5531,13.5818,22800.0
2009-07-06 13:00:00,23.62,23.77,23.61,23.75,53300.0,13.5818,13.6681,13.5761,13.6566,53300.0
2009-07-06 13:30:00,23.76,23.77,23.71,23.75,27900.0,13.6623,13.6681,13.6336,13.6566,27900.0
2009-07-06 14:00:00,23.75,23.79,23.73,23.75,32600.0,13.6566,13.6796,13.6451,13.6566,32600.0
2009-07-06 14:30:00,23.75,23.77,23.69,23.73,64900.0,13.6566,13.6681,13.6221,13.6451,64900.0
2009-07-06 15:00:00,23.74,23.79,23.71,23.74,53300.0,13.6508,13.6796,13.6336,13.6508,53300.0
2009-07-06 15:30:00,23.73,23.81,23.69,23.8,104400.0,13.6451,13.6911,13.6221,13.6853,104400.0
2009-07-07 09:30:00,23.84,23.86,23.76,23.78,74600.0,13.7083,13.7198,13.6623,13.6738,74600.0
2009-07-07 10:00:00,23.76,23.76,23.68,23.69,33100.0,13.6623,13.6623,13.6163,13.6221,33100.0
2009-07-07 10:30:00,23.68,23.78,23.67,23.73,26300.0,13.6163,13.6738,13.6106,13.6451,26300.0
2009-07-07 11:00:00,23.72,23.76,23.62,23.62,31900.0,13.6393,13.6623,13.5818,13.5818,31900.0
2009-07-07 11:30:00,23.62,23.62,23.55,23.57,40500.0,13.5818,13.5818,13.5416,13.5531,40500.0
2009-07-07 12:00:00,23.58,23.6,23.54,23.54,13800.0,13.5588,13.5703,13.5358,13.5358,13800.0
2009-07-07 12:30:00,23.54,23.56,23.52,23.55,17500.0,13.5358,13.5473,13.5243,13.5416,17500.0
2009-07-07 13:00:00,23.56,23.63,23.55,23.62,16400.0,13.5473,13.5876,13.5416,13.5818,16400.0
2009-07-07 13:30:00,23.63,23.63,23.57,23.57,22200.0,13.5876,13.5876,13.5531,13.5531,22200.0
2009-07-07 14:00:00,23.58,23.59,23.52,23.54,12400.0,13.5588,13.5646,13.5243,13.5358,12400.0
2009-07-07 14:30:00,23.55,23.57,23.49,23.51,23700.0,13.5416,13.5531,13.5071,13.5186,23700.0
2009-07-07 15:00:00,23.51,23.51,23.45,23.48,35600.0,13.5186,13.5186,13.4841,13.5013,35600.0
2009-07-07 15:30:00,23.49,23.5,23.42,23.46,79800.0,13.5071,13.5128,13.4668,13.4898,79800.0
2009-07-08 09:30:00,23.49,23.51,23.38,23.42,80500.0,13.5071,13.5186,13.4438,13.4668,80500.0
2009-07-08 10:00:00,23.42,23.5,23.42,23.47,46700.0,13.4668,13.5128,13.4668,13.4956,46700.0
2009-07-08 10:30:00,23.48,23.48,23.42,23.46,36400.0,13.5013,13.5013,13.4668,13.4898,36400.0
2009-07-08 11:00:00,23.45,23.45,23.32,23.34,77600.0,13.4841,13.4841,13.4093,13.4208,77600.0
2009-07-08 11:30:00,23.35,23.37,23.27,23.3,47100.0,13.4266,13.4381,13.3805,13.3978,47100.0
2009-07-08 12:00:00,23.29,23.31,23.2,23.22,23900.0,13.392,13.4035,13.3403,13.3518,23900.0
2009-07-08 12:30:00,23.23,23.25,23.21,23.22,20800.0,13.3575,13.369,13.346,13.3518,20800.0
2009-07-08 13:00:00,23.22,23.33,23.22,23.32,41800.0,13.3518,13.415,13.3518,13.4093,41800.0
2009-07-08 13:30:00,23.32,23.34,23.27,23.29,31100.0,13.4093,13.4208,13.3805,13.392,31100.0
2009-07-08 14:00:00,23.29,23.29,23.2,23.24,24900.0,13.392,13.392,13.3403,13.3633,24900.0
2009-07-08 14:30:00,23.24,23.31,23.2,23.29,24500.0,13.3633,13.4035,13.3403,13.392,24500.0
2009-07-08 15:00:00,23.31,23.34,23.27,23.29,44500.0,13.4035,13.4208,13.3805,13.392,44500.0
2009-07-08 15:30:00,23.29,23.43,23.28,23.41,123500.0,13.392,13.4726,13.3863,13.4611,123500.0
2009-07-09 09:30:00,23.56,23.61,23.31,23.37,61200.0,13.5473,13.5761,13.4035,13.4381,61200.0
2009-07-09 10:00:00,23.37,23.44,23.34,23.39,52600.0,13.4381,13.4783,13.4208,13.4496,52600.0
2009-07-09 10:30:00,23.39,23.41,23.33,23.37,33500.0,13.4496,13.4611,13.415,13.4381,33500.0
2009-07-09 11:00:00,23.37,23.43,23.33,23.39,42800.0,13.4381,13.4726,13.415,13.4496,42800.0
2009-07-09 11:30:00,23.38,23.51,23.36,23.44,57300.0,13.4438,13.5186,13.4323,13.4783,57300.0
2009-07-09 12:00:00,23.44,23.56,23.41,23.56,55500.0,13.4783,13.5473,13.4611,13.5473,55500.0
2009-07-09 12:30:00,23.55,23.57,23.52,23.55,19200.0,13.5416,13.5531,13.5243,13.5416,19200.0
2009-07-09 13:00:00,23.55,23.59,23.48,23.52,35000.0,13.5416,13.5646,13.5013,13.5243,35000.0
2009-07-09 13:30:00,23.52,23.55,23.49,23.52,24100.0,13.5243,13.5416,13.5071,13.5243,24100.0
2009-07-09 14:00:00,23.53,23.59,23.5,23.57,28600.0,13.5301,13.5646,13.5128,13.5531,28600.0
2009-07-09 14:30:00,23.57,23.58,23.51,23.52,52200.0,13.5531,13.5588,13.5186,13.5243,52200.0
2009-07-09 15:00:00,23.51,23.53,23.47,23.48,66200.0,13.5186,13.5301,13.4956,13.5013,66200.0
2009-07-09 15:30:00,23.48,23.54,23.45,23.48,81900.0,13.5013,13.5358,13.4841,13.5013,81900.0
2009-07-10 09:30:00,23.23,23.4,23.22,23.32,72600.0,13.3575,13.4553,13.3518,13.4093,72600.0
2009-07-10 10:00:00,23.29,23.42,23.26,23.4,48400.0,13.392,13.4668,13.3748,13.4553,48400.0
2009-07-10 10:30:00,23.4,23.41,23.32,23.39,20900.0,13.4553,13.4611,13.4093,13.4496,20900.0
2009-07-10 11:00:00,23.38,23.38,23.16,23.16,53200.0,13.4438,13.4438,13.3173,13.3173,53200.0
2009-07-10 11:30:00,23.16,23.2,23.1,23.14,94500.0,13.3173,13.3403,13.2828,13.3058,94500.0
2009-07-10 12:00:00,23.15,23.22,23.15,23.18,51900.0,13.3115,13.3518,13.3115,13.3288,51900.0
2009-07-10 12:30:00,23.18,23.2,23.13,23.18,47200.0,13.3288,13.3403,13.3,13.3288,47200.0
2009-07-10 13:00:00,23.18,23.23,23.17,23.19,20400.0,13.3288,13.3575,13.323,13.3345,20400.0
2009-07-10 13:30:00,23.19,23.24,23.15,23.16,43000.0,13.3345,13.3633,13.3115,13.3173,43000.0
2009-07-10 14:00:00,23.16,23.18,23.12,23.14,47800.0,13.3173,13.3288,13.2943,13.3058,47800.0
2009-07-10 14:30:00,23.15,23.21,23.14,23.19,42600.0,13.3115,13.346,13.3058,13.3345,42600.0
2009-07-10 15:00:00,23.17,23.21,23.15,23.19,42100.0,13.323,13.346,13.3115,13.3345,42100.0
2009-07-10 15:30:00,23.18,23.25,23.15,23.24,84700.0,13.3288,13.369,13.3115,13.3633,84700.0
2009-07-13 09:30:00,23.19,23.31,23.19,23.22,113500.0,13.3345,13.4035,13.3345,13.3518,113500.0
2009-07-13 10:00:00,23.21,23.29,23.17,23.29,80500.0,13.346,13.392,13.323,13.392,80500.0
2009-07-13 10:30:00,23.3,23.48,23.3,23.48,89500.0,13.3978,13.5013,13.3978,13.5013,89500.0
2009-07-13 11:00:00,23.48,23.51,23.44,23.51,50600.0,13.5013,13.5186,13.4783,13.5186,50600.0
2009-07-13 11:30:00,23.52,23.66,23.49,23.61,98900.0,13.5243,13.6048,13.5071,13.5761,98900.0
2009-07-13 12:00:00,23.61,23.64,23.55,23.56,39300.0,13.5761,13.5933,13.5416,13.5473,39300.0
2009-07-13 12:30:00,23.57,23.58,23.52,23.56,61900.0,13.5531,13.5588,13.5243,13.5473,61900.0
2009-07-13 13:00:00,23.56,23.67,23.55,23.66,26000.0,13.5473,13.6106,13.5416,13.6048,26000.0
2009-07-13 13:30:00,23.66,23.67,23.62,23.63,48600.0,13.6048,13.6106,13.5818,13.5876,48600.0
2009-07-13 14:00:00,23.62,23.68,23.6,23.66,21800.0,13.5818,13.6163,13.5703,13.6048,21800.0
2009-07-13 14:30:00,23.66,23.67,23.62,23.64,38000.0,13.6048,13.6106,13.5818,13.5933,38000.0
2009-07-13 15:00:00,23.64,23.67,23.59,23.59,42600.0,13.5933,13.6106,13.5646,13.5646,42600.0
2009-07-13 15:30:00,23.59,23.65,23.59,23.62,63100.0,13.5646,13.5991,13.5646,13.5818,63100.0
2009-07-14 09:30:00,23.64,23.71,23.53,23.54,145600.0,13.5933,13.6336,13.5301,13.5358,145600.0
2009-07-14 10:00:00,23.53,23.61,23.52,23.55,58300.0,13.5301,13.5761,13.5243,13.5416,58300.0
2009-07-14 10:30:00,23.56,23.58,23.46,23.48,35400.0,13.5473,13.5588,13.4898,13.5013,35400.0
2009-07-14 11:00:00,23.5,23.6,23.48,23.6,38300.0,13.5128,13.5703,13.5013,13.5703,38300.0
2009-07-14 11:30:00,23.6,23.71,23.59,23.71,41900.0,13.5703,13.6336,13.5646,13.6336,41900.0
2009-07-14 12:00:00,23.69,23.73,23.62,23.64,51300.0,13.6221,13.6451,13.5818,13.5933,51300.0
2009-07-14 12:30:00,23.64,23.66,23.61,23.65,24100.0,13.5933,13.6048,13.5761,13.5991,24100.0
2009-07-14 13:00:00,23.65,23.68,23.6,23.62,27000.0,13.5991,13.6163,13.5703,13.5818,27000.0
2009-07-14 13:30:00,23.62,23.63,23.6,23.61,24700.0,13.5818,13.5876,13.5703,13.5761,24700.0
2009-07-14 14:00:00,23.61,23.63,23.55,23.59,26000.0,13.5761,13.5876,13.5416,13.5646,26000.0
2009-07-14 14:30:00,23.58,23.66,23.57,23.65,41900.0,13.5588,13.6048,13.5531,13.5991,41900.0
2009-07-14 15:00:00,23.65,23.67,23.63,23.65,48300.0,13.5991,13.6106,13.5876,13.5991,48300.0
2009-07-14 15:30:00,23.65,23.67,23.61,23.65,97200.0,13.5991,13.6106,13.5761,13.5991,97200.0
2009-07-15 09:30:00,24.34,24.36,24.24,24.29,126800.0,13.9958,14.0073,13.9383,13.9671,126800.0
2009-07-15 10:00:00,24.29,24.39,24.25,24.37,59000.0,13.9671,14.0246,13.9441,14.0131,59000.0
2009-07-15 10:30:00,24.39,24.46,24.31,24.32,88400.0,14.0246,14.0648,13.9786,13.9843,88400.0
2009-07-15 11:00:00,24.34,24.5,24.33,24.49,59800.0,13.9958,14.0878,13.9901,14.0821,59800.0
2009-07-15 11:30:00,24.5,24.54,24.46,24.49,34200.0,14.0878,14.1108,14.0648,14.0821,34200.0
2009-07-15 12:00:00,24.47,24.49,24.45,24.47,11400.0,14.0706,14.0821,14.0591,14.0706,11400.0
2009-07-15 12:30:00,24.47,24.49,24.43,24.43,13000.0,14.0706,14.0821,14.0476,14.0476,13000.0
2009-07-15 13:00:00,24.43,24.46,24.43,24.45,12400.0,14.0476,14.0648,14.0476,14.0591,12400.0
2009-07-15 13:30:00,24.46,24.5,24.45,24.46,41700.0,14.0648,14.0878,14.0591,14.0648,41700.0
2009-07-15 14:00:00,24.45,24.49,24.42,24.47,37800.0,14.0591,14.0821,14.0418,14.0706,37800.0
2009-07-15 14:30:00,24.48,24.54,24.45,24.54,34800.0,14.0763,14.1108,14.0591,14.1108,34800.0
2009-07-15 15:00:00,24.53,24.57,24.47,24.48,38800.0,14.1051,14.1281,14.0706,14.0763,38800.0
2009-07-15 15:30:00,24.48,24.55,24.48,24.53,94400.0,14.0763,14.1166,14.0763,14.1051,94400.0
2009-07-16 09:30:00,24.89,24.89,24.74,24.77,75100.0,14.3121,14.3121,14.2258,14.2431,75100.0
2009-07-16 10:00:00,24.77,24.8,24.71,24.77,57700.0,14.2431,14.2603,14.2086,14.2431,57700.0
2009-07-16 10:30:00,24.77,24.85,24.77,24.79,55400.0,14.2431,14.2891,14.2431,14.2546,55400.0
2009-07-16 11:00:00,24.79,24.83,24.73,24.75,32600.0,14.2546,14.2776,14.2201,14.2316,32600.0
2009-07-16 11:30:00,24.75,24.81,24.69,24.79,30300.0,14.2316,14.2661,14.1971,14.2546,30300.0
2009-07-16 12:00:00,24.79,24.79,24.75,24.77,13900.0,14.2546,14.2546,14.2316,14.2431,13900.0
2009-07-16 12:30:00,24.76,24.77,24.71,24.72,13400.0,14.2373,14.2431,14.2086,14.2143,13400.0
2009-07-16 13:00:00,24.73,24.75,24.69,24.69,17300.0,14.2201,14.2316,14.1971,14.1971,17300.0
2009-07-16 13:30:00,24.69,24.79,24.68,24.79,39200.0,14.1971,14.2546,14.1913,14.2546,39200.0
2009-07-16 14:00:00,24.8,24.85,24.78,24.85,43900.0,14.2603,14.2891,14.2488,14.2891,43900.0
2009-07-16 14:30:00,24.85,24.9,24.84,24.89,19900.0,14.2891,14.3178,14.2833,14.3121,19900.0
2009-07-16 15:00:00,24.89,24.93,24.85,24.92,48000.0,14.3121,14.3351,14.2891,14.3293,48000.0
2009-07-16 15:30:00,24.92,24.96,24.88,24.93,88000.0,14.3293,14.3523,14.3063,14.3351,88000.0
2009-07-17 09:30:00,24.75,24.91,24.72,24.89,114100.0,14.2316,14.3236,14.2143,14.3121,114100.0
2009-07-17 10:00:00,24.89,24.93,24.81,24.9,65100.0,14.3121,14.3351,14.2661,14.3178,65100.0
2009-07-17 10:30:00,24.9,24.91,24.77,24.79,45300.0,14.3178,14.3236,14.2431,14.2546,45300.0
2009-07-17 11:00:00,24.79,24.86,24.77,24.82,33600.0,14.2546,14.2948,14.2431,14.2718,33600.0
2009-07-17 11:30:00,24.82,24.87,24.79,24.85,58800.0,14.2718,14.3006,14.2546,14.2891,58800.0
2009-07-17 12:00:00,24.85,24.9,24.84,24.85,22200.0,14.2891,14.3178,14.2833,14.2891,22200.0
2009-07-17 12:30:00,24.85,24.92,24.84,24.91,38000.0,14.2891,14.3293,14.2833,14.3236,38000.0
2009-07-17 13:00:00,24.91,24.94,24.89,24.93,20900.0,14.3236,14.3408,14.3121,14.3351,20900.0
2009-07-17 13:30:00,24.93,24.94,24.9,24.9,19500.0,14.3351,14.3408,14.3178,14.3178,19500.0
2009-07-17 14:00:00,24.91,24.91,24.84,24.85,26500.0,14.3236,14.3236,14.2833,14.2891,26500.0
2009-07-17 14:30:00,24.86,24.91,24.85,24.9,34900.0,14.2948,14.3236,14.2891,14.3178,34900.0
2009-07-17 15:00:00,24.9,24.91,24.84,24.84,29600.0,14.3178,14.3236,14.2833,14.2833,29600.0
2009-07-17 15:30:00,24.85,24.89,24.8,24.87,101200.0,14.2891,14.3121,14.2603,14.3006,101200.0
2009-07-20 09:30:00,24.97,25.03,24.9,24.94,71300.0,14.3581,14.3926,14.3178,14.3408,71300.0
2009-07-20 10:00:00,24.95,25.0,24.86,24.88,68000.0,14.3466,14.3753,14.2948,14.3063,68000.0
2009-07-20 10:30:00,24.88,24.93,24.75,24.93,42800.0,14.3063,14.3351,14.2316,14.3351,42800.0
2009-07-20 11:00:00,24.94,25.04,24.92,25.02,55100.0,14.3408,14.3983,14.3293,14.3868,55100.0
2009-07-20 11:30:00,25.02,25.06,24.98,24.99,28400.0,14.3868,14.4098,14.3638,14.3696,28400.0
2009-07-20 12:00:00,25.0,25.06,25.0,25.03,48600.0,14.3753,14.4098,14.3753,14.3926,48600.0
2009-07-20 12:30:00,25.04,25.07,25.03,25.05,29900.0,14.3983,14.4156,14.3926,14.4041,29900.0
2009-07-20 13:00:00,25.06,25.06,25.01,25.01,19600.0,14.4098,14.4098,14.3811,14.3811,19600.0
2009-07-20 13:30:00,25.01,25.05,24.99,25.04,26900.0,14.3811,14.4041,14.3696,14.3983,26900.0
2009-07-20 14:00:00,25.04,25.08,25.0,25.06,51400.0,14.3983,14.4213,14.3753,14.4098,51400.0
2009-07-20 14:30:00,25.05,25.08,25.05,25.06,34700.0,14.4041,14.4213,14.4041,14.4098,34700.0
2009-07-20 15:00:00,25.07,25.15,25.05,25.1,69600.0,14.4156,14.4616,14.4041,14.4328,69600.0
2009-07-20 15:30:00,25.1,25.13,25.07,25.11,101600.0,14.4328,14.4501,14.4156,14.4386,101600.0
2009-07-21 09:30:00,25.67,25.69,25.51,25.58,154500.0,14.7606,14.7721,14.6686,14.7088,154500.0
2009-07-21 10:00:00,25.57,25.58,25.4,25.45,96400.0,14.7031,14.7088,14.6053,14.6341,96400.0
2009-07-21 10:30:00,25.45,25.51,25.39,25.47,54500.0,14.6341,14.6686,14.5996,14.6456,54500.0
2009-07-21 11:00:00,25.48,25.48,25.39,25.4,40400.0,14.6513,14.6513,14.5996,14.6053,40400.0
2009-07-21 11:30:00,25.4,25.45,25.3,25.31,34900.0,14.6053,14.6341,14.5478,14.5536,34900.0
2009-07-21 12:00:00,25.31,25.34,25.26,25.31,22100.0,14.5536,14.5708,14.5248,14.5536,22100.0
2009-07-21 12:30:00,25.3,25.31,25.24,25.26,18100.0,14.5478,14.5536,14.5133,14.5248,18100.0
2009-07-21 13:00:00,25.25,25.32,25.22,25.31,20300.0,14.5191,14.5593,14.5018,14.5536,20300.0
2009-07-21 13:30:00,25.31,25.32,25.26,25.27,15900.0,14.5536,14.5593,14.5248,14.5306,15900.0
2009-07-21 14:00:00,25.28,25.33,25.27,25.33,36600.0,14.5363,14.5651,14.5306,14.5651,36600.0
2009-07-21 14:30:00,25.32,25.38,25.29,25.35,22200.0,14.5593,14.5938,14.5421,14.5766,22200.0
2009-07-21 15:00:00,25.36,25.37,25.34,25.35,33700.0,14.5823,14.5881,14.5708,14.5766,33700.0
2009-07-21 15:30:00,25.35,25.43,25.34,25.41,57100.0,14.5766,14.6226,14.5708,14.6111,57100.0
2009-07-22 09:30:00,25.18,25.32,25.17,25.27,100300.0,14.4788,14.5593,14.4731,14.5306,100300.0
2009-07-22 10:00:00,25.28,25.41,25.28,25.35,71100.0,14.5363,14.6111,14.5363,14.5766,71100.0
2009-07-22 10:30:00,25.36,25.42,25.27,25.42,43300.0,14.5823,14.6168,14.5306,14.6168,43300.0
2009-07-22 11:00:00,25.42,25.5,25.38,25.42,86400.0,14.6168,14.6628,14.5938,14.6168,86400.0
2009-07-22 11:30:00,25.41,25.49,25.39,25.45,38600.0,14.6111,14.6571,14.5996,14.6341,38600.0
2009-07-22 12:00:00,25.45,25.51,25.4,25.51,12600.0,14.6341,14.6686,14.6053,14.6686,12600.0
2009-07-22 12:30:00,25.5,25.58,25.44,25.54,95100.0,14.6628,14.7088,14.6283,14.6858,95100.0
2009-07-22 13:00:00,25.53,25.6,25.5,25.51,34000.0,14.6801,14.7203,14.6628,14.6686,34000.0
2009-07-22 13:30:00,25.51,25.53,25.48,25.52,43800.0,14.6686,14.6801,14.6513,14.6743,43800.0
2009-07-22 14:00:00,25.53,25.54,25.43,25.45,40700.0,14.6801,14.6858,14.6226,14.6341,40700.0
2009-07-22 14:30:00,25.44,25.5,25.44,25.47,31500.0,14.6283,14.6628,14.6283,14.6456,31500.0
2009-07-22 15:00:00,25.47,25.51,25.39,25.4,41900.0,14.6456,14.6686,14.5996,14.6053,41900.0
2009-07-22 15:30:00,25.4,25.46,25.4,25.46,63000.0,14.6053,14.6398,14.6053,14.6398,63000.0
2009-07-23 09:30:00,25.2,25.41,25.19,25.39,159200.0,14.4903,14.6111,14.4846,14.5996,159200.0
2009-07-23 10:00:00,25.41,25.57,25.33,25.51,86300.0,14.6111,14.7031,14.5651,14.6686,86300.0
2009-07-23 10:30:00,25.51,25.6,25.5,25.55,83400.0,14.6686,14.7203,14.6628,14.6916,83400.0
2009-07-23 11:00:00,25.55,25.73,25.55,25.72,81600.0,14.6916,14.7951,14.6916,14.7893,81600.0
2009-07-23 11:30:00,25.71,25.73,25.64,25.65,18300.0,14.7836,14.7951,14.7433,14.7491,18300.0
2009-07-23 12:00:00,25.64,25.71,25.64,25.71,24300.0,14.7433,14.7836,14.7433,14.7836,24300.0
2009-07-23 12:30:00,25.7,25.74,25.69,25.73,14300.0,14.7778,14.8008,14.7721,14.7951,14300.0
2009-07-23 13:00:00,25.73,25.73,25.63,25.68,25300.0,14.7951,14.7951,14.7376,14.7663,25300.0
2009-07-23 13:30:00,25.68,25.74,25.66,25.66,31400.0,14.7663,14.8008,14.7548,14.7548,31400.0
2009-07-23 14:00:00,25.66,25.71,25.64,25.68,33700.0,14.7548,14.7836,14.7433,14.7663,33700.0
2009-07-23 14:30:00,25.7,25.72,25.67,25.7,34400.0,14.7778,14.7893,14.7606,14.7778,34400.0
2009-07-23 15:00:00,25.7,25.73,25.67,25.7,53500.0,14.7778,14.7951,14.7606,14.7778,53500.0
2009-07-23 15:30:00,25.69,25.7,25.59,25.62,91800.0,14.7721,14.7778,14.7146,14.7318,91800.0
2009-07-24 09:30:00,25.39,25.5,25.34,25.37,109100.0,14.5996,14.6628,14.5708,14.5881,109100.0
2009-07-24 10:00:00,25.38,25.42,25.33,25.41,55200.0,14.5938,14.6168,14.5651,14.6111,55200.0
2009-07-24 10:30:00,25.43,25.44,25.27,25.32,31700.0,14.6226,14.6283,14.5306,14.5593,31700.0
2009-07-24 11:00:00,25.32,25.35,25.26,25.34,53400.0,14.5593,14.5766,14.5248,14.5708,53400.0
2009-07-24 11:30:00,25.35,25.36,25.29,25.35,40900.0,14.5766,14.5823,14.5421,14.5766,40900.0
2009-07-24 12:00:00,25.35,25.37,25.31,25.33,36800.0,14.5766,14.5881,14.5536,14.5651,36800.0
2009-07-24 12:30:00,25.33,25.37,25.31,25.33,31700.0,14.5651,14.5881,14.5536,14.5651,31700.0
2009-07-24 13:00:00,25.33,25.38,25.33,25.37,8900.0,14.5651,14.5938,14.5651,14.5881,8900.0
2009-07-24 13:30:00,25.38,25.44,25.38,25.42,24200.0,14.5938,14.6283,14.5938,14.6168,24200.0
2009-07-24 14:00:00,25.42,25.43,25.37,25.38,15000.0,14.6168,14.6226,14.5881,14.5938,15000.0
2009-07-24 14:30:00,25.38,25.42,25.35,25.38,35900.0,14.5938,14.6168,14.5766,14.5938,35900.0
2009-07-24 15:00:00,25.38,25.41,25.35,25.39,34000.0,14.5938,14.6111,14.5766,14.5996,34000.0
2009-07-24 15:30:00,25.4,25.49,25.37,25.49,53800.0,14.6053,14.6571,14.5881,14.6571,53800.0
2009-07-27 11:00:00,25.41,25.45,25.4,25.4,11800.0,14.6111,14.6341,14.6053,14.6053,11800.0
2009-07-27 11:30:00,25.39,25.46,25.37,25.37,39800.0,14.5996,14.6398,14.5881,14.5881,39800.0
2009-07-27 12:00:00,25.38,25.45,25.35,25.44,20300.0,14.5938,14.6341,14.5766,14.6283,20300.0
2009-07-27 12:30:00,25.43,25.44,25.39,25.41,18400.0,14.6226,14.6283,14.5996,14.6111,18400.0
2009-07-27 13:00:00,25.41,25.42,25.34,25.35,22400.0,14.6111,14.6168,14.5708,14.5766,22400.0
2009-07-27 13:30:00,25.35,25.44,25.34,25.43,19900.0,14.5766,14.6283,14.5708,14.6226,19900.0
2009-07-27 14:00:00,25.44,25.45,25.4,25.42,15400.0,14.6283,14.6341,14.6053,14.6168,15400.0
2009-07-27 14:30:00,25.42,25.49,25.41,25.49,13000.0,14.6168,14.6571,14.6111,14.6571,13000.0
2009-07-27 15:00:00,25.49,25.49,25.42,25.44,18500.0,14.6571,14.6571,14.6168,14.6283,18500.0
2009-07-27 15:30:00,25.44,25.5,25.41,25.5,46700.0,14.6283,14.6628,14.6111,14.6628,46700.0
2009-07-28 09:30:00,25.51,25.65,25.47,25.62,44500.0,14.6686,14.7491,14.6456,14.7318,44500.0
2009-07-28 10:00:00,25.6,25.6,25.37,25.47,53200.0,14.7203,14.7203,14.5881,14.6456,53200.0
2009-07-28 10:30:00,25.46,25.51,25.41,25.43,39100.0,14.6398,14.6686,14.6111,14.6226,39100.0
2009-07-28 11:00:00,25.43,25.43,25.28,25.3,24600.0,14.6226,14.6226,14.5363,14.5478,24600.0
2009-07-28 11:30:00,25.3,25.36,25.26,25.34,21000.0,14.5478,14.5823,14.5248,14.5708,21000.0
2009-07-28 12:00:00,25.36,25.4,25.32,25.39,6200.0,14.5823,14.6053,14.5593,14.5996,6200.0
2009-07-28 12:30:00,25.38,25.42,25.34,25.36,11300.0,14.5938,14.6168,14.5708,14.5823,11300.0
2009-07-28 13:00:00,25.36,25.44,25.32,25.39,18600.0,14.5823,14.6283,14.5593,14.5996,18600.0
2009-07-28 13:30:00,25.39,25.43,25.36,25.43,13800.0,14.5996,14.6226,14.5823,14.6226,13800.0
2009-07-28 14:00:00,25.42,25.45,25.4,25.44,12900.0,14.6168,14.6341,14.6053,14.6283,12900.0
2009-07-28 14:30:00,25.44,25.51,25.44,25.47,32400.0,14.6283,14.6686,14.6283,14.6456,32400.0
2009-07-28 15:00:00,25.46,25.49,25.41,25.42,20400.0,14.6398,14.6571,14.6111,14.6168,20400.0
2009-07-28 15:30:00,25.43,25.54,25.41,25.54,94000.0,14.6226,14.6858,14.6111,14.6858,94000.0
2009-07-29 09:30:00,25.69,25.74,25.61,25.74,69300.0,14.7721,14.8008,14.7261,14.8008,69300.0
2009-07-29 10:00:00,25.75,25.85,25.71,25.81,51000.0,14.8066,14.8641,14.7836,14.8411,51000.0
2009-07-29 10:30:00,25.8,25.81,25.74,25.76,42300.0,14.8353,14.8411,14.8008,14.8123,42300.0
2009-07-29 11:00:00,25.76,25.78,25.59,25.62,35000.0,14.8123,14.8238,14.7146,14.7318,35000.0
2009-07-29 11:30:00,25.6,25.64,25.54,25.62,19300.0,14.7203,14.7433,14.6858,14.7318,19300.0
2009-07-29 12:00:00,25.65,25.67,25.65,25.66,9400.0,14.7491,14.7606,14.7491,14.7548,9400.0
2009-07-29 12:30:00,25.67,25.73,25.67,25.68,22000.0,14.7606,14.7951,14.7606,14.7663,22000.0
2009-07-29 13:00:00,25.67,25.67,25.59,25.59,22700.0,14.7606,14.7606,14.7146,14.7146,22700.0
2009-07-29 13:30:00,25.58,25.62,25.56,25.6,14800.0,14.7088,14.7318,14.6973,14.7203,14800.0
2009-07-29 14:00:00,25.61,25.7,25.59,25.69,42400.0,14.7261,14.7778,14.7146,14.7721,42400.0
2009-07-29 14:30:00,25.7,25.71,25.65,25.7,160800.0,14.7778,14.7836,14.7491,14.7778,160800.0
2009-07-29 15:00:00,25.7,25.73,25.69,25.7,42100.0,14.7778,14.7951,14.7721,14.7778,42100.0
2009-07-29 15:30:00,25.71,25.83,25.7,25.77,68500.0,14.7836,14.8526,14.7778,14.8181,68500.0
2009-07-30 09:30:00,26.09,26.28,26.05,26.28,160600.0,15.0021,15.1113,14.9791,15.1113,160600.0
2009-07-30 10:00:00,26.29,26.44,26.29,26.35,69400.0,15.1171,15.2033,15.1171,15.1516,69400.0
2009-07-30 10:30:00,26.36,26.43,26.34,26.37,43600.0,15.1573,15.1976,15.1458,15.1631,43600.0
2009-07-30 11:00:00,26.37,26.38,26.26,26.32,43000.0,15.1631,15.1688,15.0998,15.1343,43000.0
2009-07-30 11:30:00,26.31,26.33,26.21,26.23,67800.0,15.1286,15.1401,15.0711,15.0826,67800.0
2009-07-30 12:00:00,26.23,26.3,26.23,26.27,31000.0,15.0826,15.1228,15.0826,15.1056,31000.0
2009-07-30 12:30:00,26.28,26.31,26.27,26.28,13200.0,15.1113,15.1286,15.1056,15.1113,13200.0
2009-07-30 13:00:00,26.28,26.32,26.27,26.27,11500.0,15.1113,15.1343,15.1056,15.1056,11500.0
2009-07-30 13:30:00,26.28,26.31,26.25,26.25,19200.0,15.1113,15.1286,15.0941,15.0941,19200.0
2009-07-30 14:00:00,26.26,26.28,26.23,26.25,18000.0,15.0998,15.1113,15.0826,15.0941,18000.0
2009-07-30 14:30:00,26.26,26.28,26.22,26.23,14400.0,15.0998,15.1113,15.0768,15.0826,14400.0
2009-07-30 15:00:00,26.23,26.26,26.22,26.23,25400.0,15.0826,15.0998,15.0768,15.0826,25400.0
2009-07-30 15:30:00,26.23,26.24,26.08,26.1,48000.0,15.0826,15.0883,14.9963,15.0078,48000.0
2009-07-31 09:30:00,26.31,26.49,26.25,26.33,99000.0,15.1286,15.2321,15.0941,15.1401,99000.0
2009-07-31 10:00:00,26.31,26.35,26.18,26.27,65700.0,15.1286,15.1516,15.0538,15.1056,65700.0
2009-07-31 10:30:00,26.27,26.38,26.27,26.35,35400.0,15.1056,15.1688,15.1056,15.1516,35400.0
2009-07-31 11:00:00,26.35,26.45,26.23,26.38,57700.0,15.1516,15.2091,15.0826,15.1688,57700.0
2009-07-31 11:30:00,26.37,26.43,26.33,26.43,42500.0,15.1631,15.1976,15.1401,15.1976,42500.0
2009-07-31 12:00:00,26.43,26.45,26.37,26.44,32300.0,15.1976,15.2091,15.1631,15.2033,32300.0
2009-07-31 12:30:00,26.43,26.44,26.36,26.42,35800.0,15.1976,15.2033,15.1573,15.1918,35800.0
2009-07-31 13:00:00,26.42,26.43,26.39,26.4,24100.0,15.1918,15.1976,15.1746,15.1803,24100.0
2009-07-31 13:30:00,26.43,26.47,26.42,26.43,14200.0,15.1976,15.2206,15.1918,15.1976,14200.0
2009-07-31 14:00:00,26.43,26.49,26.42,26.47,20800.0,15.1976,15.2321,15.1918,15.2206,20800.0
2009-07-31 14:30:00,26.46,26.46,26.37,26.39,21100.0,15.2148,15.2148,15.1631,15.1746,21100.0
2009-07-31 15:00:00,26.4,26.47,26.37,26.46,35900.0,15.1803,15.2206,15.1631,15.2148,35900.0
2009-07-31 15:30:00,26.46,26.47,26.35,26.4,104700.0,15.2148,15.2206,15.1516,15.1803,104700.0
2009-08-03 09:30:00,26.24,26.3,26.17,26.3,115600.0,15.0883,15.1228,15.0481,15.1228,115600.0
2009-08-03 10:00:00,26.3,26.61,26.3,26.6,108900.0,15.1228,15.3011,15.1228,15.2953,108900.0
2009-08-03 10:30:00,26.61,26.67,26.5,26.52,75300.0,15.3011,15.3356,15.2378,15.2493,75300.0
2009-08-03 11:00:00,26.52,26.56,26.38,26.44,66600.0,15.2493,15.2723,15.1688,15.2033,66600.0
2009-08-03 11:30:00,26.45,26.51,26.4,26.5,63700.0,15.2091,15.2436,15.1803,15.2378,63700.0
2009-08-03 12:00:00,26.5,26.55,26.46,26.48,30600.0,15.2378,15.2666,15.2148,15.2263,30600.0
2009-08-03 12:30:00,26.48,26.5,26.42,26.49,32300.0,15.2263,15.2378,15.1918,15.2321,32300.0
2009-08-03 13:00:00,26.49,26.52,26.48,26.5,13000.0,15.2321,15.2493,15.2263,15.2378,13000.0
2009-08-03 13:30:00,26.5,26.56,26.5,26.52,18000.0,15.2378,15.2723,15.2378,15.2493,18000.0
2009-08-03 14:00:00,26.53,26.56,26.5,26.52,42100.0,15.2551,15.2723,15.2378,15.2493,42100.0
2009-08-03 14:30:00,26.53,26.53,26.45,26.46,44900.0,15.2551,15.2551,15.2091,15.2148,44900.0
2009-08-03 15:00:00,26.46,26.47,26.44,26.44,85200.0,15.2148,15.2206,15.2033,15.2033,85200.0
2009-08-03 15:30:00,26.44,26.44,26.34,26.41,266200.0,15.2033,15.2033,15.1458,15.1861,266200.0
2009-08-04 09:30:00,26.13,26.25,26.08,26.22,83400.0,15.0251,15.0941,14.9963,15.0768,83400.0
2009-08-04 10:00:00,26.22,26.32,26.03,26.05,69000.0,15.0768,15.1343,14.9676,14.9791,69000.0
2009-08-04 10:30:00,26.05,26.14,26.02,26.1,76800.0,14.9791,15.0308,14.9618,15.0078,76800.0
2009-08-04 11:00:00,26.1,26.19,26.1,26.15,151600.0,15.0078,15.0596,15.0078,15.0366,151600.0
2009-08-04 11:30:00,26.15,26.25,26.14,26.19,132200.0,15.0366,15.0941,15.0308,15.0596,132200.0
2009-08-04 12:00:00,26.19,26.22,26.17,26.21,63400.0,15.0596,15.0768,15.0481,15.0711,63400.0
2009-08-04 12:30:00,26.21,26.23,26.18,26.22,87900.0,15.0711,15.0826,15.0538,15.0768,87900.0
2009-08-04 13:00:00,26.22,26.23,26.16,26.19,15900.0,15.0768,15.0826,15.0423,15.0596,15900.0
2009-08-04 13:30:00,26.19,26.22,26.09,26.12,27100.0,15.0596,15.0768,15.0021,15.0193,27100.0
2009-08-04 14:00:00,26.13,26.17,26.11,26.16,26100.0,15.0251,15.0481,15.0136,15.0423,26100.0
2009-08-04 14:30:00,26.15,26.21,26.11,26.11,30100.0,15.0366,15.0711,15.0136,15.0136,30100.0
2009-08-04 15:00:00,26.11,26.16,26.09,26.12,32300.0,15.0136,15.0423,15.0021,15.0193,32300.0
2009-08-04 15:30:00,26.14,26.19,26.11,26.16,43200.0,15.0308,15.0596,15.0136,15.0423,43200.0
2009-08-05 09:30:00,26.3,26.32,26.16,26.16,254600.0,15.1228,15.1343,15.0423,15.0423,254600.0
2009-08-05 10:00:00,26.16,26.16,25.98,26.04,111200.0,15.0423,15.0423,14.9388,14.9733,111200.0
2009-08-05 10:30:00,26.04,26.14,26.0,26.12,103800.0,14.9733,15.0308,14.9503,15.0193,103800.0
2009-08-05 11:00:00,26.11,26.27,26.1,26.21,83200.0,15.0136,15.1056,15.0078,15.0711,83200.0
2009-08-05 11:30:00,26.21,26.24,26.15,26.15,42600.0,15.0711,15.0883,15.0366,15.0366,42600.0
2009-08-05 12:00:00,26.15,26.18,26.11,26.16,22500.0,15.0366,15.0538,15.0136,15.0423,22500.0
2009-08-05 12:30:00,26.16,26.17,26.12,26.14,26900.0,15.0423,15.0481,15.0193,15.0308,26900.0
2009-08-05 13:00:00,26.15,26.27,26.14,26.26,36400.0,15.0366,15.1056,15.0308,15.0998,36400.0
2009-08-05 13:30:00,26.27,26.27,26.23,26.23,25900.0,15.1056,15.1056,15.0826,15.0826,25900.0
2009-08-05 14:00:00,26.24,26.27,26.22,26.22,18500.0,15.0883,15.1056,15.0768,15.0768,18500.0
2009-08-05 14:30:00,26.22,26.35,26.22,26.33,61800.0,15.0768,15.1516,15.0768,15.1401,61800.0
2009-08-05 15:00:00,26.32,26.33,26.25,26.3,56200.0,15.1343,15.1401,15.0941,15.1228,56200.0
2009-08-05 15:30:00,26.29,26.29,26.17,26.25,92600.0,15.1171,15.1171,15.0481,15.0941,92600.0
2009-08-06 09:30:00,27.8,27.85,27.67,27.68,562000.0,15.9854,16.0141,15.9106,15.9164,562000.0
2009-08-06 10:00:00,27.68,27.72,27.49,27.5,340900.0,15.9164,15.9394,15.8071,15.8129,340900.0
2009-08-06 10:30:00,27.51,27.59,27.42,27.43,151700.0,15.8186,15.8646,15.7669,15.7726,151700.0
2009-08-06 11:00:00,27.45,27.5,27.38,27.38,154100.0,15.7841,15.8129,15.7439,15.7439,154100.0
2009-08-06 11:30:00,27.36,27.4,26.82,26.92,238800.0,15.7324,15.7554,15.4218,15.4793,238800.0
2009-08-06 12:00:00,26.93,26.96,26.85,26.92,82800.0,15.4851,15.5023,15.4391,15.4793,82800.0
2009-08-06 12:30:00,26.91,26.99,26.89,26.92,43500.0,15.4736,15.5196,15.4621,15.4793,43500.0
2009-08-06 13:00:00,26.93,26.98,26.89,26.96,31900.0,15.4851,15.5138,15.4621,15.5023,31900.0
2009-08-06 13:30:00,26.96,26.97,26.9,26.93,47700.0,15.5023,15.5081,15.4678,15.4851,47700.0
2009-08-06 14:00:00,26.93,26.96,26.87,26.95,114600.0,15.4851,15.5023,15.4506,15.4966,114600.0
2009-08-06 14:30:00,26.94,27.05,26.91,27.02,90500.0,15.4908,15.5541,15.4736,15.5368,90500.0
2009-08-06 15:00:00,27.02,27.12,27.02,27.08,92300.0,15.5368,15.5943,15.5368,15.5713,92300.0
2009-08-06 15:30:00,27.09,27.13,27.03,27.09,216300.0,15.5771,15.6001,15.5426,15.5771,216300.0
2009-08-07 09:30:00,27.21,27.29,27.09,27.1,104200.0,15.6461,15.6921,15.5771,15.5828,104200.0
2009-08-07 10:00:00,27.09,27.14,27.06,27.07,107800.0,15.5771,15.6058,15.5598,15.5656,107800.0
2009-08-07 10:30:00,27.07,27.13,27.04,27.05,61700.0,15.5656,15.6001,15.5483,15.5541,61700.0
2009-08-07 11:00:00,27.06,27.1,27.02,27.06,58000.0,15.5598,15.5828,15.5368,15.5598,58000.0
2009-08-07 11:30:00,27.05,27.09,26.95,26.98,39100.0,15.5541,15.5771,15.4966,15.5138,39100.0
2009-08-07 12:00:00,26.97,27.0,26.94,26.97,96400.0,15.5081,15.5253,15.4908,15.5081,96400.0
2009-08-07 12:30:00,26.97,27.02,26.97,26.98,35400.0,15.5081,15.5368,15.5081,15.5138,35400.0
2009-08-07 13:00:00,26.98,27.03,26.97,27.03,69200.0,15.5138,15.5426,15.5081,15.5426,69200.0
2009-08-07 13:30:00,27.03,27.04,26.97,26.97,27200.0,15.5426,15.5483,15.5081,15.5081,27200.0
2009-08-07 14:00:00,26.97,27.0,26.96,26.96,58800.0,15.5081,15.5253,15.5023,15.5023,58800.0
2009-08-07 14:30:00,26.97,27.0,26.95,27.0,25700.0,15.5081,15.5253,15.4966,15.5253,25700.0
2009-08-07 15:00:00,26.99,27.02,26.95,27.0,47400.0,15.5196,15.5368,15.4966,15.5253,47400.0
2009-08-07 15:30:00,27.01,27.01,26.91,26.95,47000.0,15.5311,15.5311,15.4736,15.4966,47000.0
2009-08-10 09:30:00,26.3,26.37,26.22,26.29,124600.0,15.1228,15.1631,15.0768,15.1171,124600.0
2009-08-10 10:00:00,26.28,26.47,26.27,26.47,53100.0,15.1113,15.2206,15.1056,15.2206,53100.0
2009-08-10 10:30:00,26.46,26.51,26.43,26.44,58300.0,15.2148,15.2436,15.1976,15.2033,58300.0
2009-08-10 11:00:00,26.45,26.47,26.35,26.38,29200.0,15.2091,15.2206,15.1516,15.1688,29200.0
2009-08-10 11:30:00,26.4,26.43,26.34,26.35,44100.0,15.1803,15.1976,15.1458,15.1516,44100.0
2009-08-10 12:00:00,26.35,26.39,26.29,26.3,45700.0,15.1516,15.1746,15.1171,15.1228,45700.0
2009-08-10 12:30:00,26.29,26.32,26.26,26.3,32000.0,15.1171,15.1343,15.0998,15.1228,32000.0
2009-08-10 13:00:00,26.3,26.3,26.22,26.24,80100.0,15.1228,15.1228,15.0768,15.0883,80100.0
2009-08-10 13:30:00,26.24,26.28,26.22,26.24,29400.0,15.0883,15.1113,15.0768,15.0883,29400.0
2009-08-10 14:00:00,26.25,26.26,26.2,26.25,16300.0,15.0941,15.0998,15.0653,15.0941,16300.0
2009-08-10 14:30:00,26.24,26.28,26.23,26.28,23700.0,15.0883,15.1113,15.0826,15.1113,23700.0
2009-08-10 15:00:00,26.29,26.31,26.27,26.29,42100.0,15.1171,15.1286,15.1056,15.1171,42100.0
2009-08-10 15:30:00,26.29,26.33,26.27,26.33,76100.0,15.1171,15.1401,15.1056,15.1401,76100.0
2009-08-11 09:30:00,26.29,26.36,26.2,26.27,52500.0,15.1171,15.1573,15.0653,15.1056,52500.0
2009-08-11 10:00:00,26.27,26.27,26.2,26.2,54100.0,15.1056,15.1056,15.0653,15.0653,54100.0
2009-08-11 10:30:00,26.21,26.42,26.2,26.42,35500.0,15.0711,15.1918,15.0653,15.1918,35500.0
2009-08-11 11:00:00,26.42,26.47,26.32,26.47,99300.0,15.1918,15.2206,15.1343,15.2206,99300.0
2009-08-11 11:30:00,26.46,26.47,26.37,26.44,22300.0,15.2148,15.2206,15.1631,15.2033,22300.0
2009-08-11 12:00:00,26.44,26.47,26.41,26.42,25000.0,15.2033,15.2206,15.1861,15.1918,25000.0
2009-08-11 12:30:00,26.43,26.45,26.4,26.43,12200.0,15.1976,15.2091,15.1803,15.1976,12200.0
2009-08-11 13:00:00,26.42,26.48,26.42,26.46,15400.0,15.1918,15.2263,15.1918,15.2148,15400.0
2009-08-11 13:30:00,26.46,26.5,26.45,26.46,10600.0,15.2148,15.2378,15.2091,15.2148,10600.0
2009-08-11 14:00:00,26.46,26.49,26.42,26.47,14800.0,15.2148,15.2321,15.1918,15.2206,14800.0
2009-08-11 14:30:00,26.48,26.48,26.44,26.48,11800.0,15.2263,15.2263,15.2033,15.2263,11800.0
2009-08-11 15:00:00,26.47,26.49,26.44,26.49,43700.0,15.2206,15.2321,15.2033,15.2321,43700.0
2009-08-11 15:30:00,26.49,26.52,26.39,26.4,68300.0,15.2321,15.2493,15.1746,15.1803,68300.0
2009-08-12 09:30:00,26.55,26.9,26.54,26.89,156500.0,15.2666,15.4678,15.2608,15.4621,156500.0
2009-08-12 10:00:00,26.91,27.14,26.91,27.13,98900.0,15.4736,15.6058,15.4736,15.6001,98900.0
2009-08-12 10:30:00,27.13,27.16,27.08,27.13,75000.0,15.6001,15.6173,15.5713,15.6001,75000.0
2009-08-12 11:00:00,27.13,27.19,27.06,27.19,72600.0,15.6001,15.6346,15.5598,15.6346,72600.0
2009-08-12 11:30:00,27.2,27.2,27.11,27.12,40900.0,15.6403,15.6403,15.5886,15.5943,40900.0
2009-08-12 12:00:00,27.13,27.2,27.1,27.13,72100.0,15.6001,15.6403,15.5828,15.6001,72100.0
2009-08-12 12:30:00,27.13,27.13,26.89,27.1,100400.0,15.6001,15.6001,15.4621,15.5828,100400.0
2009-08-12 13:00:00,27.1,27.17,27.09,27.14,21600.0,15.5828,15.6231,15.5771,15.6058,21600.0
2009-08-12 13:30:00,27.14,27.15,27.11,27.13,39600.0,15.6058,15.6116,15.5886,15.6001,39600.0
2009-08-12 14:00:00,27.13,27.16,26.96,26.96,31000.0,15.6001,15.6173,15.5023,15.5023,31000.0
2009-08-12 14:30:00,26.97,27.19,26.95,27.19,105100.0,15.5081,15.6346,15.4966,15.6346,105100.0
2009-08-12 15:00:00,27.19,27.21,27.14,27.16,54300.0,15.6346,15.6461,15.6058,15.6173,54300.0
2009-08-12 15:30:00,27.17,27.2,27.03,27.05,100700.0,15.6231,15.6403,15.5426,15.5541,100700.0
2009-08-13 09:30:00,27.2,27.23,27.04,27.12,240500.0,15.6403,15.6576,15.5483,15.5943,240500.0
2009-08-13 10:00:00,27.13,27.2,27.08,27.16,276000.0,15.6001,15.6403,15.5713,15.6173,276000.0
2009-08-13 10:30:00,27.15,27.23,27.12,27.21,141200.0,15.6116,15.6576,15.5943,15.6461,141200.0
2009-08-13 11:00:00,27.21,27.25,27.14,27.15,75800.0,15.6461,15.6691,15.6058,15.6116,75800.0
2009-08-13 11:30:00,27.15,27.18,27.12,27.16,68200.0,15.6116,15.6288,15.5943,15.6173,68200.0
2009-08-13 12:00:00,27.15,27.17,27.12,27.14,33300.0,15.6116,15.6231,15.5943,15.6058,33300.0
2009-08-13 12:30:00,27.13,27.19,27.11,27.19,43200.0,15.6001,15.6346,15.5886,15.6346,43200.0
2009-08-13 13:00:00,27.19,27.25,27.17,27.17,42500.0,15.6346,15.6691,15.6231,15.6231,42500.0
2009-08-13 13:30:00,27.18,27.19,27.11,27.15,32300.0,15.6288,15.6346,15.5886,15.6116,32300.0
2009-08-13 14:00:00,27.15,27.15,27.06,27.09,23200.0,15.6116,15.6116,15.5598,15.5771,23200.0
2009-08-13 14:30:00,27.09,27.14,27.07,27.07,27700.0,15.5771,15.6058,15.5656,15.5656,27700.0
2009-08-13 15:00:00,27.07,27.16,27.06,27.15,56200.0,15.5656,15.6173,15.5598,15.6116,56200.0
2009-08-13 15:30:00,27.16,27.2,27.15,27.17,62400.0,15.6173,15.6403,15.6116,15.6231,62400.0
2009-08-14 09:30:00,27.41,27.42,27.28,27.31,82700.0,15.7611,15.7669,15.6864,15.7036,82700.0
2009-08-14 10:00:00,27.29,27.3,27.17,27.27,191800.0,15.6921,15.6979,15.6231,15.6806,191800.0
2009-08-14 10:30:00,27.26,27.3,27.23,27.28,220900.0,15.6749,15.6979,15.6576,15.6864,220900.0
2009-08-14 11:00:00,27.28,27.32,27.24,27.28,45300.0,15.6864,15.7094,15.6634,15.6864,45300.0
2009-08-14 11:30:00,27.27,27.34,27.25,27.29,30100.0,15.6806,15.7209,15.6691,15.6921,30100.0
2009-08-14 12:00:00,27.28,27.3,27.25,27.27,25400.0,15.6864,15.6979,15.6691,15.6806,25400.0
2009-08-14 12:30:00,27.27,27.35,27.26,27.34,23500.0,15.6806,15.7266,15.6749,15.7209,23500.0
2009-08-14 13:00:00,27.33,27.33,27.28,27.3,50100.0,15.7151,15.7151,15.6864,15.6979,50100.0
2009-08-14 13:30:00,27.29,27.29,27.25,27.26,29800.0,15.6921,15.6921,15.6691,15.6749,29800.0
2009-08-14 14:00:00,27.28,27.28,27.22,27.24,49200.0,15.6864,15.6864,15.6518,15.6634,49200.0
2009-08-14 14:30:00,27.23,27.28,27.22,27.28,23900.0,15.6576,15.6864,15.6518,15.6864,23900.0
2009-08-14 15:00:00,27.28,27.31,27.26,27.28,48200.0,15.6864,15.7036,15.6749,15.6864,48200.0
2009-08-14 15:30:00,27.28,27.42,27.28,27.42,104100.0,15.6864,15.7669,15.6864,15.7669,104100.0
2009-08-17 09:30:00,26.42,26.56,26.37,26.48,331400.0,15.1918,15.2723,15.1631,15.2263,331400.0
2009-08-17 10:00:00,26.49,26.58,26.44,26.56,122800.0,15.2321,15.2838,15.2033,15.2723,122800.0
2009-08-17 10:30:00,26.56,26.58,26.51,26.55,143300.0,15.2723,15.2838,15.2436,15.2666,143300.0
2009-08-17 11:00:00,26.56,26.6,26.41,26.53,47200.0,15.2723,15.2953,15.1861,15.2551,47200.0
2009-08-17 11:30:00,26.53,26.58,26.47,26.55,21000.0,15.2551,15.2838,15.2206,15.2666,21000.0
2009-08-17 12:00:00,26.56,26.57,26.51,26.54,19300.0,15.2723,15.2781,15.2436,15.2608,19300.0
2009-08-17 12:30:00,26.54,26.55,26.51,26.55,22300.0,15.2608,15.2666,15.2436,15.2666,22300.0
2009-08-17 13:00:00,26.55,26.55,26.51,26.55,26700.0,15.2666,15.2666,15.2436,15.2666,26700.0
2009-08-17 13:30:00,26.55,26.59,26.5,26.59,46900.0,15.2666,15.2896,15.2378,15.2896,46900.0
2009-08-17 14:00:00,26.58,26.59,26.54,26.56,18900.0,15.2838,15.2896,15.2608,15.2723,18900.0
2009-08-17 14:30:00,26.56,26.59,26.52,26.54,44200.0,15.2723,15.2896,15.2493,15.2608,44200.0
2009-08-17 15:00:00,26.53,26.57,26.51,26.54,60600.0,15.2551,15.2781,15.2436,15.2608,60600.0
2009-08-17 15:30:00,26.54,26.58,26.51,26.52,176000.0,15.2608,15.2838,15.2436,15.2493,176000.0
2009-08-18 09:30:00,26.39,26.68,26.38,26.56,387800.0,15.1746,15.3413,15.1688,15.2723,387800.0
2009-08-18 10:00:00,26.56,26.81,26.56,26.64,225200.0,15.2723,15.4161,15.2723,15.3183,225200.0
2009-08-18 10:30:00,26.63,26.68,26.59,26.64,43900.0,15.3126,15.3413,15.2896,15.3183,43900.0
2009-08-18 11:00:00,26.65,26.78,26.63,26.75,37900.0,15.3241,15.3988,15.3126,15.3816,37900.0
2009-08-18 11:30:00,26.76,26.91,26.75,26.9,52700.0,15.3873,15.4736,15.3816,15.4678,52700.0
2009-08-18 12:00:00,26.9,26.94,26.85,26.86,49800.0,15.4678,15.4908,15.4391,15.4448,49800.0
2009-08-18 12:30:00,26.85,26.87,26.81,26.85,19400.0,15.4391,15.4506,15.4161,15.4391,19400.0
2009-08-18 13:00:00,26.85,26.89,26.84,26.85,27400.0,15.4391,15.4621,15.4333,15.4391,27400.0
2009-08-18 13:30:00,26.85,26.89,26.8,26.88,36600.0,15.4391,15.4621,15.4103,15.4563,36600.0
2009-08-18 14:00:00,26.88,26.91,26.87,26.91,28000.0,15.4563,15.4736,15.4506,15.4736,28000.0
2009-08-18 14:30:00,26.91,26.93,26.88,26.89,21400.0,15.4736,15.4851,15.4563,15.4621,21400.0
2009-08-18 15:00:00,26.89,26.92,26.87,26.88,35300.0,15.4621,15.4793,15.4506,15.4563,35300.0
2009-08-18 15:30:00,26.88,26.89,26.82,26.85,50500.0,15.4563,15.4621,15.4218,15.4391,50500.0
2009-08-19 09:30:00,26.63,26.87,26.6,26.86,180600.0,15.3126,15.4506,15.2953,15.4448,180600.0
2009-08-19 10:00:00,26.86,27.0,26.86,26.99,42700.0,15.4448,15.5253,15.4448,15.5196,42700.0
2009-08-19 10:30:00,27.0,27.11,26.99,27.07,71600.0,15.5253,15.5886,15.5196,15.5656,71600.0
2009-08-19 11:00:00,27.05,27.06,26.93,26.96,66500.0,15.5541,15.5598,15.4851,15.5023,66500.0
2009-08-19 11:30:00,26.96,27.2,26.95,27.19,40700.0,15.5023,15.6403,15.4966,15.6346,40700.0
2009-08-19 12:00:00,27.2,27.26,27.18,27.19,35700.0,15.6403,15.6749,15.6288,15.6346,35700.0
2009-08-19 12:30:00,27.2,27.26,27.17,27.25,58000.0,15.6403,15.6749,15.6231,15.6691,58000.0
2009-08-19 13:00:00,27.24,27.28,27.22,27.25,42600.0,15.6634,15.6864,15.6518,15.6691,42600.0
2009-08-19 13:30:00,27.23,27.29,27.22,27.27,39200.0,15.6576,15.6921,15.6518,15.6806,39200.0
2009-08-19 14:00:00,27.27,27.27,27.23,27.23,64100.0,15.6806,15.6806,15.6576,15.6576,64100.0
2009-08-19 14:30:00,27.24,27.24,27.18,27.22,29300.0,15.6634,15.6634,15.6288,15.6518,29300.0
2009-08-19 15:00:00,27.22,27.22,27.14,27.21,68700.0,15.6518,15.6518,15.6058,15.6461,68700.0
2009-08-19 15:30:00,27.21,27.23,27.17,27.19,46300.0,15.6461,15.6576,15.6231,15.6346,46300.0
2009-08-20 09:30:00,26.97,27.23,26.96,27.23,118700.0,15.5081,15.6576,15.5023,15.6576,118700.0
2009-08-20 10:00:00,27.24,27.25,27.17,27.25,74900.0,15.6634,15.6691,15.6231,15.6691,74900.0
2009-08-20 10:30:00,27.26,27.39,27.22,27.24,52800.0,15.6749,15.7496,15.6518,15.6634,52800.0
2009-08-20 11:00:00,27.23,27.31,27.22,27.27,113400.0,15.6576,15.7036,15.6518,15.6806,113400.0
2009-08-20 11:30:00,27.29,27.32,27.21,27.23,29800.0,15.6921,15.7094,15.6461,15.6576,29800.0
2009-08-20 12:00:00,27.23,27.25,27.22,27.22,14400.0,15.6576,15.6691,15.6518,15.6518,14400.0
2009-08-20 12:30:00,27.23,27.26,27.22,27.25,15000.0,15.6576,15.6749,15.6518,15.6691,15000.0
2009-08-20 13:00:00,27.24,27.26,27.23,27.25,22700.0,15.6634,15.6749,15.6576,15.6691,22700.0
2009-08-20 13:30:00,27.25,27.28,27.25,27.26,9700.0,15.6691,15.6864,15.6691,15.6749,9700.0
2009-08-20 14:00:00,27.26,27.3,27.26,27.26,20200.0,15.6749,15.6979,15.6749,15.6749,20200.0
2009-08-20 14:30:00,27.27,27.28,27.24,27.27,18600.0,15.6806,15.6864,15.6634,15.6806,18600.0
2009-08-20 15:00:00,27.28,27.33,27.26,27.33,18600.0,15.6864,15.7151,15.6749,15.7151,18600.0
2009-08-20 15:30:00,27.33,27.35,27.28,27.29,42800.0,15.7151,15.7266,15.6864,15.6921,42800.0
2009-08-21 09:30:00,27.75,27.83,27.64,27.78,171400.0,15.9566,16.0026,15.8934,15.9739,171400.0
2009-08-21 10:00:00,27.78,28.02,27.78,27.89,92500.0,15.9739,16.1119,15.9739,16.0371,92500.0
2009-08-21 10:30:00,27.89,27.91,27.72,27.78,56800.0,16.0371,16.0486,15.9394,15.9739,56800.0
2009-08-21 11:00:00,27.76,27.78,27.2,27.67,142000.0,15.9624,15.9739,15.6403,15.9106,142000.0
2009-08-21 11:30:00,27.67,27.77,27.67,27.75,18400.0,15.9106,15.9681,15.9106,15.9566,18400.0
2009-08-21 12:00:00,27.75,27.77,27.73,27.77,32400.0,15.9566,15.9681,15.9451,15.9681,32400.0
2009-08-21 12:30:00,27.77,27.78,27.74,27.75,31400.0,15.9681,15.9739,15.9509,15.9566,31400.0
2009-08-21 13:00:00,27.75,27.76,27.73,27.75,18600.0,15.9566,15.9624,15.9451,15.9566,18600.0
2009-08-21 13:30:00,27.74,27.75,27.66,27.68,15200.0,15.9509,15.9566,15.9049,15.9164,15200.0
2009-08-21 14:00:00,27.67,27.7,27.66,27.69,15100.0,15.9106,15.9279,15.9049,15.9221,15100.0
2009-08-21 14:30:00,27.69,27.72,27.69,27.71,34100.0,15.9221,15.9394,15.9221,15.9336,34100.0
2009-08-21 15:00:00,27.72,27.79,27.7,27.74,44600.0,15.9394,15.9796,15.9279,15.9509,44600.0
2009-08-21 15:30:00,27.74,27.78,27.69,27.72,76100.0,15.9509,15.9739,15.9221,15.9394,76100.0
2009-08-24 09:30:00,27.44,27.54,27.41,27.52,92800.0,15.7784,15.8359,15.7611,15.8244,92800.0
2009-08-24 10:00:00,27.54,27.58,27.48,27.55,35900.0,15.8359,15.8589,15.8014,15.8416,35900.0
2009-08-24 10:30:00,27.56,27.56,27.44,27.5,25100.0,15.8474,15.8474,15.7784,15.8129,25100.0
2009-08-24 11:00:00,27.5,27.52,27.38,27.39,31700.0,15.8129,15.8244,15.7439,15.7496,31700.0
2009-08-24 11:30:00,27.37,27.45,27.37,27.4,42500.0,15.7381,15.7841,15.7381,15.7554,42500.0
2009-08-24 12:00:00,27.4,27.45,27.38,27.43,41300.0,15.7554,15.7841,15.7439,15.7726,41300.0
2009-08-24 12:30:00,27.42,27.43,27.36,27.37,28600.0,15.7669,15.7726,15.7324,15.7381,28600.0
2009-08-24 13:00:00,27.36,27.36,27.23,27.24,37700.0,15.7324,15.7324,15.6576,15.6634,37700.0
2009-08-24 13:30:00,27.24,27.29,27.23,27.28,37200.0,15.6634,15.6921,15.6576,15.6864,37200.0
2009-08-24 14:00:00,27.28,27.28,27.22,27.24,60100.0,15.6864,15.6864,15.6518,15.6634,60100.0
2009-08-24 14:30:00,27.23,27.24,27.2,27.23,22800.0,15.6576,15.6634,15.6403,15.6576,22800.0
2009-08-24 15:00:00,27.22,27.27,27.2,27.26,36800.0,15.6518,15.6806,15.6403,15.6749,36800.0
2009-08-24 15:30:00,27.25,27.29,27.21,27.29,68000.0,15.6691,15.6921,15.6461,15.6921,68000.0
2009-08-25 09:30:00,27.38,27.51,27.35,27.48,54400.0,15.7439,15.8186,15.7266,15.8014,54400.0
2009-08-25 10:00:00,27.47,27.58,27.3,27.31,40500.0,15.7956,15.8589,15.6979,15.7036,40500.0
2009-08-25 10:30:00,27.32,27.48,27.32,27.37,26800.0,15.7094,15.8014,15.7094,15.7381,26800.0
2009-08-25 11:00:00,27.37,27.45,27.34,27.38,45900.0,15.7381,15.7841,15.7209,15.7439,45900.0
2009-08-25 11:30:00,27.38,27.4,27.33,27.37,30800.0,15.7439,15.7554,15.7151,15.7381,30800.0
2009-08-25 12:00:00,27.36,27.42,27.36,27.41,18000.0,15.7324,15.7669,15.7324,15.7611,18000.0
2009-08-25 12:30:00,27.41,27.43,27.33,27.33,25200.0,15.7611,15.7726,15.7151,15.7151,25200.0
2009-08-25 13:00:00,27.33,27.36,27.32,27.33,32800.0,15.7151,15.7324,15.7094,15.7151,32800.0
2009-08-25 13:30:00,27.33,27.34,27.28,27.3,18700.0,15.7151,15.7209,15.6864,15.6979,18700.0
2009-08-25 14:00:00,27.3,27.33,27.27,27.3,20400.0,15.6979,15.7151,15.6806,15.6979,20400.0
2009-08-25 14:30:00,27.3,27.3,27.23,27.29,22900.0,15.6979,15.6979,15.6576,15.6921,22900.0
2009-08-25 15:00:00,27.3,27.34,27.29,27.33,23900.0,15.6979,15.7209,15.6921,15.7151,23900.0
2009-08-25 15:30:00,27.32,27.32,27.25,27.26,44700.0,15.7094,15.7094,15.6691,15.6749,44700.0
2009-08-26 09:30:00,27.18,27.22,27.1,27.15,84900.0,15.6288,15.6518,15.5828,15.6116,84900.0
2009-08-26 10:00:00,27.19,27.26,27.15,27.18,55200.0,15.6346,15.6749,15.6116,15.6288,55200.0
2009-08-26 10:30:00,27.18,27.26,27.11,27.17,31300.0,15.6288,15.6749,15.5886,15.6231,31300.0
2009-08-26 11:00:00,27.14,27.19,27.12,27.16,42800.0,15.6058,15.6346,15.5943,15.6173,42800.0
2009-08-26 11:30:00,27.15,27.16,27.09,27.15,26400.0,15.6116,15.6173,15.5771,15.6116,26400.0
2009-08-26 12:00:00,27.14,27.19,27.11,27.18,13900.0,15.6058,15.6346,15.5886,15.6288,13900.0
2009-08-26 12:30:00,27.17,27.17,27.12,27.15,12400.0,15.6231,15.6231,15.5943,15.6116,12400.0
2009-08-26 13:00:00,27.15,27.16,27.11,27.15,11900.0,15.6116,15.6173,15.5886,15.6116,11900.0
2009-08-26 13:30:00,27.13,27.18,27.13,27.18,13500.0,15.6001,15.6288,15.6001,15.6288,13500.0
2009-08-26 14:00:00,27.18,27.18,27.15,27.17,26700.0,15.6288,15.6288,15.6116,15.6231,26700.0
2009-08-26 14:30:00,27.17,27.22,27.16,27.17,35900.0,15.6231,15.6518,15.6173,15.6231,35900.0
2009-08-26 15:00:00,27.16,27.2,27.16,27.19,38500.0,15.6173,15.6403,15.6173,15.6346,38500.0
2009-08-26 15:30:00,27.18,27.23,27.15,27.2,62300.0,15.6288,15.6576,15.6116,15.6403,62300.0
2009-08-27 09:30:00,27.09,27.11,26.89,26.9,55600.0,15.5771,15.5886,15.4621,15.4678,55600.0
2009-08-27 10:00:00,26.9,26.99,26.86,26.92,99600.0,15.4678,15.5196,15.4448,15.4793,99600.0
2009-08-27 10:30:00,26.92,26.99,26.92,26.94,68200.0,15.4793,15.5196,15.4793,15.4908,68200.0
2009-08-27 11:00:00,26.94,26.97,26.87,26.94,59500.0,15.4908,15.5081,15.4506,15.4908,59500.0
2009-08-27 11:30:00,26.95,27.0,26.88,27.0,91900.0,15.4966,15.5253,15.4563,15.5253,91900.0
2009-08-27 12:00:00,26.99,27.06,26.96,27.06,51600.0,15.5196,15.5598,15.5023,15.5598,51600.0
2009-08-27 12:30:00,27.05,27.07,27.0,27.03,29100.0,15.5541,15.5656,15.5253,15.5426,29100.0
2009-08-27 13:00:00,27.02,27.04,26.97,27.03,38500.0,15.5368,15.5483,15.5081,15.5426,38500.0
2009-08-27 13:30:00,27.02,27.09,27.02,27.05,37100.0,15.5368,15.5771,15.5368,15.5541,37100.0
2009-08-27 14:00:00,27.06,27.22,27.06,27.21,98800.0,15.5598,15.6518,15.5598,15.6461,98800.0
2009-08-27 14:30:00,27.22,27.29,27.2,27.21,60100.0,15.6518,15.6921,15.6403,15.6461,60100.0
2009-08-27 15:00:00,27.21,27.25,27.15,27.16,80200.0,15.6461,15.6691,15.6116,15.6173,80200.0
2009-08-27 15:30:00,27.17,27.2,27.14,27.2,66800.0,15.6231,15.6403,15.6058,15.6403,66800.0
2009-08-28 09:30:00,27.59,27.65,27.48,27.49,163600.0,15.8646,15.8991,15.8014,15.8071,163600.0
2009-08-28 10:00:00,27.44,27.53,27.4,27.44,89700.0,15.7784,15.8301,15.7554,15.7784,89700.0
2009-08-28 10:30:00,27.45,27.6,27.44,27.55,163300.0,15.7841,15.8704,15.7784,15.8416,163300.0
2009-08-28 11:00:00,27.56,27.56,27.44,27.45,105400.0,15.8474,15.8474,15.7784,15.7841,105400.0
2009-08-28 11:30:00,27.45,27.5,27.42,27.44,25800.0,15.7841,15.8129,15.7669,15.7784,25800.0
2009-08-28 12:00:00,27.44,27.47,27.39,27.4,12800.0,15.7784,15.7956,15.7496,15.7554,12800.0
2009-08-28 12:30:00,27.39,27.45,27.39,27.39,17200.0,15.7496,15.7841,15.7496,15.7496,17200.0
2009-08-28 13:00:00,27.39,27.45,27.38,27.44,6700.0,15.7496,15.7841,15.7439,15.7784,6700.0
2009-08-28 13:30:00,27.45,27.47,27.43,27.44,15600.0,15.7841,15.7956,15.7726,15.7784,15600.0
2009-08-28 14:00:00,27.43,27.45,27.38,27.39,19400.0,15.7726,15.7841,15.7439,15.7496,19400.0
2009-08-28 14:30:00,27.39,27.42,27.36,27.4,21200.0,15.7496,15.7669,15.7324,15.7554,21200.0
2009-08-28 15:00:00,27.4,27.41,27.37,27.38,38300.0,15.7554,15.7611,15.7381,15.7439,38300.0
2009-08-28 15:30:00,27.38,27.4,27.32,27.36,77200.0,15.7439,15.7554,15.7094,15.7324,77200.0
2009-08-31 09:30:00,27.21,27.3,27.1,27.15,39400.0,15.6461,15.6979,15.5828,15.6116,39400.0
2009-08-31 10:00:00,27.14,27.28,27.1,27.2,14900.0,15.6058,15.6864,15.5828,15.6403,14900.0
2009-08-31 10:30:00,27.2,27.31,27.17,27.22,25700.0,15.6403,15.7036,15.6231,15.6518,25700.0
2009-08-31 11:00:00,27.24,27.24,27.17,27.23,12400.0,15.6634,15.6634,15.6231,15.6576,12400.0
2009-08-31 11:30:00,27.22,27.37,27.22,27.37,32600.0,15.6518,15.7381,15.6518,15.7381,32600.0
2009-08-31 12:00:00,27.37,27.41,27.34,27.37,13000.0,15.7381,15.7611,15.7209,15.7381,13000.0
2009-08-31 12:30:00,27.35,27.35,27.33,27.33,8900.0,15.7266,15.7266,15.7151,15.7151,8900.0
2009-08-31 13:00:00,27.32,27.34,27.32,27.33,6000.0,15.7094,15.7209,15.7094,15.7151,6000.0
2009-08-31 13:30:00,27.34,27.36,27.32,27.35,21100.0,15.7209,15.7324,15.7094,15.7266,21100.0
2009-08-31 14:00:00,27.33,27.39,27.33,27.37,12700.0,15.7151,15.7496,15.7151,15.7381,12700.0
2009-08-31 14:30:00,27.38,27.4,27.35,27.36,21400.0,15.7439,15.7554,15.7266,15.7324,21400.0
2009-08-31 15:00:00,27.35,27.35,27.27,27.29,56700.0,15.7266,15.7266,15.6806,15.6921,56700.0
2009-08-31 15:30:00,27.29,27.38,27.29,27.36,88500.0,15.6921,15.7439,15.6921,15.7324,88500.0
2009-09-01 09:30:00,27.11,27.44,27.1,27.37,72100.0,15.5886,15.7784,15.5828,15.7381,72100.0
2009-09-01 10:00:00,27.38,27.48,27.32,27.39,78000.0,15.7439,15.8014,15.7094,15.7496,78000.0
2009-09-01 10:30:00,27.38,27.42,27.26,27.26,41000.0,15.7439,15.7669,15.6749,15.6749,41000.0
2009-09-01 11:00:00,27.26,27.27,26.94,26.96,96900.0,15.6749,15.6806,15.4908,15.5023,96900.0
2009-09-01 11:30:00,26.96,27.01,26.88,26.91,70500.0,15.5023,15.5311,15.4563,15.4736,70500.0
2009-09-01 12:00:00,26.91,26.98,26.86,26.91,77500.0,15.4736,15.5138,15.4448,15.4736,77500.0
2009-09-01 12:30:00,26.9,26.96,26.89,26.91,26600.0,15.4678,15.5023,15.4621,15.4736,26600.0
2009-09-01 13:00:00,26.92,26.93,26.81,26.86,62100.0,15.4793,15.4851,15.4161,15.4448,62100.0
2009-09-01 13:30:00,26.85,26.9,26.82,26.88,29200.0,15.4391,15.4678,15.4218,15.4563,29200.0
2009-09-01 14:00:00,26.88,26.91,26.86,26.89,16100.0,15.4563,15.4736,15.4448,15.4621,16100.0
2009-09-01 14:30:00,26.87,26.93,26.86,26.91,42200.0,15.4506,15.4851,15.4448,15.4736,42200.0
2009-09-01 15:00:00,26.91,26.95,26.86,26.87,51200.0,15.4736,15.4966,15.4448,15.4506,51200.0
2009-09-01 15:30:00,26.86,26.92,26.83,26.88,83300.0,15.4448,15.4793,15.4276,15.4563,83300.0
2009-09-02 09:30:00,26.9,26.95,26.84,26.87,133100.0,15.4678,15.4966,15.4333,15.4506,133100.0
2009-09-02 10:00:00,26.85,26.96,26.83,26.93,35900.0,15.4391,15.5023,15.4276,15.4851,35900.0
2009-09-02 10:30:00,26.93,27.04,26.85,27.04,64800.0,15.4851,15.5483,15.4391,15.5483,64800.0
2009-09-02 11:00:00,27.04,27.11,26.99,27.08,52100.0,15.5483,15.5886,15.5196,15.5713,52100.0
2009-09-02 11:30:00,27.09,27.11,27.0,27.0,53800.0,15.5771,15.5886,15.5253,15.5253,53800.0
2009-09-02 12:00:00,27.02,27.05,26.97,27.01,41700.0,15.5368,15.5541,15.5081,15.5311,41700.0
2009-09-02 12:30:00,27.03,27.11,27.02,27.1,31500.0,15.5426,15.5886,15.5368,15.5828,31500.0
2009-09-02 13:00:00,27.09,27.1,27.05,27.07,30300.0,15.5771,15.5828,15.5541,15.5656,30300.0
2009-09-02 13:30:00,27.07,27.07,27.01,27.02,28900.0,15.5656,15.5656,15.5311,15.5368,28900.0
2009-09-02 14:00:00,27.02,27.04,27.02,27.03,13000.0,15.5368,15.5483,15.5368,15.5426,13000.0
2009-09-02 14:30:00,27.04,27.07,27.03,27.03,31300.0,15.5483,15.5656,15.5426,15.5426,31300.0
2009-09-02 15:00:00,27.02,27.08,26.99,27.05,55800.0,15.5368,15.5713,15.5196,15.5541,55800.0
2009-09-02 15:30:00,27.05,27.08,26.99,27.02,64700.0,15.5541,15.5713,15.5196,15.5368,64700.0
2009-09-03 09:30:00,26.73,26.73,26.6,26.66,120500.0,15.3701,15.3701,15.2953,15.3298,120500.0
2009-09-03 10:00:00,26.66,26.71,26.47,26.61,71500.0,15.3298,15.3586,15.2206,15.3011,71500.0
2009-09-03 10:30:00,26.61,26.64,26.57,26.64,41000.0,15.3011,15.3183,15.2781,15.3183,41000.0
2009-09-03 11:00:00,26.64,26.68,26.56,26.61,53100.0,15.3183,15.3413,15.2723,15.3011,53100.0
2009-09-03 11:30:00,26.59,26.65,26.57,26.63,48500.0,15.2896,15.3241,15.2781,15.3126,48500.0
2009-09-03 12:00:00,26.62,26.65,26.62,26.65,16100.0,15.3068,15.3241,15.3068,15.3241,16100.0
2009-09-03 12:30:00,26.63,26.63,26.58,26.59,15200.0,15.3126,15.3126,15.2838,15.2896,15200.0
2009-09-03 13:00:00,26.58,26.64,26.58,26.61,21200.0,15.2838,15.3183,15.2838,15.3011,21200.0
2009-09-03 13:30:00,26.61,26.63,26.59,26.6,22700.0,15.3011,15.3126,15.2896,15.2953,22700.0
2009-09-03 14:00:00,26.61,26.61,26.59,26.61,11300.0,15.3011,15.3011,15.2896,15.3011,11300.0
2009-09-03 14:30:00,26.61,26.64,26.6,26.63,19200.0,15.3011,15.3183,15.2953,15.3126,19200.0
2009-09-03 15:00:00,26.64,26.65,26.64,26.64,60600.0,15.3183,15.3241,15.3183,15.3183,60600.0
2009-09-03 15:30:00,26.65,26.72,26.65,26.71,121700.0,15.3241,15.3643,15.3241,15.3586,121700.0
2009-09-04 09:30:00,26.38,26.59,26.38,26.39,90700.0,15.1688,15.2896,15.1688,15.1746,90700.0
2009-09-04 10:00:00,26.39,26.56,26.39,26.5,28800.0,15.1746,15.2723,15.1746,15.2378,28800.0
2009-09-04 10:30:00,26.5,26.56,26.48,26.53,28700.0,15.2378,15.2723,15.2263,15.2551,28700.0
2009-09-04 11:00:00,26.52,26.53,26.43,26.47,29200.0,15.2493,15.2551,15.1976,15.2206,29200.0
2009-09-04 11:30:00,26.46,26.6,26.46,26.58,47600.0,15.2148,15.2953,15.2148,15.2838,47600.0
2009-09-04 12:00:00,26.57,26.76,26.57,26.73,48500.0,15.2781,15.3873,15.2781,15.3701,48500.0
2009-09-04 12:30:00,26.74,26.75,26.52,26.71,261200.0,15.3758,15.3816,15.2493,15.3586,261200.0
2009-09-04 13:00:00,26.71,26.79,26.7,26.77,14900.0,15.3586,15.4046,15.3528,15.3931,14900.0
2009-09-04 13:30:00,26.77,26.78,26.72,26.72,12800.0,15.3931,15.3988,15.3643,15.3643,12800.0
2009-09-04 14:00:00,26.72,26.77,26.72,26.75,14000.0,15.3643,15.3931,15.3643,15.3816,14000.0
2009-09-04 14:30:00,26.74,26.75,26.71,26.75,14100.0,15.3758,15.3816,15.3586,15.3816,14100.0
2009-09-04 15:00:00,26.74,26.76,26.69,26.72,72600.0,15.3758,15.3873,15.3471,15.3643,72600.0
2009-09-04 15:30:00,26.72,26.77,26.69,26.77,81600.0,15.3643,15.3931,15.3471,15.3931,81600.0
2009-09-08 09:30:00,27.25,27.28,27.11,27.27,125200.0,15.6691,15.6864,15.5886,15.6806,125200.0
2009-09-08 10:00:00,27.26,27.31,27.23,27.31,41700.0,15.6749,15.7036,15.6576,15.7036,41700.0
2009-09-08 10:30:00,27.32,27.4,27.25,27.38,118400.0,15.7094,15.7554,15.6691,15.7439,118400.0
2009-09-08 11:00:00,27.37,27.39,27.29,27.33,66900.0,15.7381,15.7496,15.6921,15.7151,66900.0
2009-09-08 11:30:00,27.33,27.33,27.21,27.27,82200.0,15.7151,15.7151,15.6461,15.6806,82200.0
2009-09-08 12:00:00,27.26,27.31,27.24,27.28,43400.0,15.6749,15.7036,15.6634,15.6864,43400.0
2009-09-08 12:30:00,27.28,27.29,27.21,27.27,146700.0,15.6864,15.6921,15.6461,15.6806,146700.0
2009-09-08 13:00:00,27.27,27.27,27.18,27.19,28900.0,15.6806,15.6806,15.6288,15.6346,28900.0
2009-09-08 13:30:00,27.2,27.24,27.16,27.24,55000.0,15.6403,15.6634,15.6173,15.6634,55000.0
2009-09-08 14:00:00,27.24,27.25,27.17,27.21,39100.0,15.6634,15.6691,15.6231,15.6461,39100.0
2009-09-08 14:30:00,27.22,27.26,27.19,27.21,65900.0,15.6518,15.6749,15.6346,15.6461,65900.0
2009-09-08 15:00:00,27.21,27.23,27.17,27.23,18200.0,15.6461,15.6576,15.6231,15.6576,18200.0
2009-09-08 15:30:00,27.23,27.27,27.2,27.26,115600.0,15.6576,15.6806,15.6403,15.6749,115600.0
2009-09-09 09:30:00,27.1,27.26,27.09,27.16,116700.0,15.5828,15.6749,15.5771,15.6173,116700.0
2009-09-09 10:00:00,27.16,27.2,27.09,27.1,127300.0,15.6173,15.6403,15.5771,15.5828,127300.0
2009-09-09 10:30:00,27.1,27.2,27.09,27.14,79600.0,15.5828,15.6403,15.5771,15.6058,79600.0
2009-09-09 11:00:00,27.14,27.25,27.14,27.19,63100.0,15.6058,15.6691,15.6058,15.6346,63100.0
2009-09-09 11:30:00,27.19,27.23,27.17,27.17,30500.0,15.6346,15.6576,15.6231,15.6231,30500.0
2009-09-09 12:00:00,27.16,27.19,27.15,27.15,18300.0,15.6173,15.6346,15.6116,15.6116,18300.0
2009-09-09 12:30:00,27.17,27.18,27.13,27.18,22900.0,15.6231,15.6288,15.6001,15.6288,22900.0
2009-09-09 13:00:00,27.17,27.18,27.13,27.13,30900.0,15.6231,15.6288,15.6001,15.6001,30900.0
2009-09-09 13:30:00,27.13,27.14,27.11,27.11,11100.0,15.6001,15.6058,15.5886,15.5886,11100.0
2009-09-09 14:00:00,27.11,27.13,27.02,27.04,22100.0,15.5886,15.6001,15.5368,15.5483,22100.0
2009-09-09 14:30:00,27.04,27.07,27.0,27.03,19700.0,15.5483,15.5656,15.5253,15.5426,19700.0
2009-09-09 15:00:00,27.03,27.1,27.03,27.08,20000.0,15.5426,15.5828,15.5426,15.5713,20000.0
2009-09-09 15:30:00,27.08,27.12,27.05,27.08,43200.0,15.5713,15.5943,15.5541,15.5713,43200.0
2009-09-10 09:30:00,26.95,26.97,26.81,26.94,108300.0,15.4966,15.5081,15.4161,15.4908,108300.0
2009-09-10 10:00:00,26.94,26.96,26.89,26.89,58300.0,15.4908,15.5023,15.4621,15.4621,58300.0
2009-09-10 10:30:00,26.9,27.1,26.89,27.07,74300.0,15.4678,15.5828,15.4621,15.5656,74300.0
2009-09-10 11:00:00,27.07,27.1,27.01,27.02,47300.0,15.5656,15.5828,15.5311,15.5368,47300.0
2009-09-10 11:30:00,27.02,27.1,26.99,27.06,48400.0,15.5368,15.5828,15.5196,15.5598,48400.0
2009-09-10 12:00:00,27.06,27.1,27.05,27.09,21200.0,15.5598,15.5828,15.5541,15.5771,21200.0
2009-09-10 12:30:00,27.08,27.14,27.08,27.14,15700.0,15.5713,15.6058,15.5713,15.6058,15700.0
2009-09-10 13:00:00,27.13,27.17,27.12,27.14,32000.0,15.6001,15.6231,15.5943,15.6058,32000.0
2009-09-10 13:30:00,27.15,27.22,27.14,27.2,9800.0,15.6116,15.6518,15.6058,15.6403,9800.0
2009-09-10 14:00:00,27.2,27.23,27.17,27.17,17400.0,15.6403,15.6576,15.6231,15.6231,17400.0
2009-09-10 14:30:00,27.17,27.18,27.06,27.07,180900.0,15.6231,15.6288,15.5598,15.5656,180900.0
2009-09-10 15:00:00,27.07,27.08,27.0,27.04,102800.0,15.5656,15.5713,15.5253,15.5483,102800.0
2009-09-10 15:30:00,27.04,27.14,27.04,27.13,51200.0,15.5483,15.6058,15.5483,15.6001,51200.0
2009-09-11 09:30:00,27.0,27.07,26.94,27.02,123100.0,15.5253,15.5656,15.4908,15.5368,123100.0
2009-09-11 10:00:00,27.04,27.05,26.88,26.94,58900.0,15.5483,15.5541,15.4563,15.4908,58900.0
2009-09-11 10:30:00,26.94,27.05,26.93,27.04,156700.0,15.4908,15.5541,15.4851,15.5483,156700.0
2009-09-11 11:00:00,27.04,27.09,27.0,27.01,124500.0,15.5483,15.5771,15.5253,15.5311,124500.0
2009-09-11 11:30:00,27.0,27.07,27.0,27.01,21100.0,15.5253,15.5656,15.5253,15.5311,21100.0
2009-09-11 12:00:00,27.02,27.08,27.02,27.03,34800.0,15.5368,15.5713,15.5368,15.5426,34800.0
2009-09-11 12:30:00,27.02,27.02,26.94,27.01,17600.0,15.5368,15.5368,15.4908,15.5311,17600.0
2009-09-11 13:00:00,27.01,27.05,26.99,27.04,27700.0,15.5311,15.5541,15.5196,15.5483,27700.0
2009-09-11 13:30:00,27.04,27.07,27.01,27.01,14200.0,15.5483,15.5656,15.5311,15.5311,14200.0
2009-09-11 14:00:00,27.01,27.05,27.0,27.04,28400.0,15.5311,15.5541,15.5253,15.5483,28400.0
2009-09-11 14:30:00,27.03,27.06,27.02,27.02,26200.0,15.5426,15.5598,15.5368,15.5368,26200.0
2009-09-11 15:00:00,27.03,27.03,26.96,26.99,59100.0,15.5426,15.5426,15.5023,15.5196,59100.0
2009-09-11 15:30:00,26.99,27.03,26.99,27.0,41200.0,15.5196,15.5426,15.5196,15.5253,41200.0
2009-09-14 09:30:00,27.2,27.27,27.13,27.2,134500.0,15.6403,15.6806,15.6001,15.6403,134500.0
2009-09-14 10:00:00,27.2,27.34,27.18,27.32,24700.0,15.6403,15.7209,15.6288,15.7094,24700.0
2009-09-14 10:30:00,27.3,27.36,27.23,27.29,76500.0,15.6979,15.7324,15.6576,15.6921,76500.0
2009-09-14 11:00:00,27.29,27.4,27.29,27.37,53500.0,15.6921,15.7554,15.6921,15.7381,53500.0
2009-09-14 11:30:00,27.36,27.36,27.29,27.29,54500.0,15.7324,15.7324,15.6921,15.6921,54500.0
2009-09-14 12:00:00,27.3,27.32,27.28,27.31,20500.0,15.6979,15.7094,15.6864,15.7036,20500.0
2009-09-14 12:30:00,27.3,27.33,27.28,27.3,32300.0,15.6979,15.7151,15.6864,15.6979,32300.0
2009-09-14 13:00:00,27.29,27.29,27.25,27.26,35400.0,15.6921,15.6921,15.6691,15.6749,35400.0
2009-09-14 13:30:00,27.27,27.3,27.27,27.28,21700.0,15.6806,15.6979,15.6806,15.6864,21700.0
2009-09-14 14:00:00,27.28,27.32,27.25,27.31,31700.0,15.6864,15.7094,15.6691,15.7036,31700.0
2009-09-14 14:30:00,27.32,27.35,27.31,27.32,56400.0,15.7094,15.7266,15.7036,15.7094,56400.0
2009-09-14 15:00:00,27.32,27.32,27.25,27.25,57300.0,15.7094,15.7094,15.6691,15.6691,57300.0
2009-09-14 15:30:00,27.24,27.36,27.24,27.35,80200.0,15.6634,15.7324,15.6634,15.7266,80200.0
2009-09-15 09:30:00,27.2,27.27,27.14,27.18,71200.0,15.6403,15.6806,15.6058,15.6288,71200.0
2009-09-15 10:00:00,27.18,27.21,27.08,27.19,29900.0,15.6288,15.6461,15.5713,15.6346,29900.0
2009-09-15 10:30:00,27.2,27.3,27.19,27.3,46800.0,15.6403,15.6979,15.6346,15.6979,46800.0
2009-09-15 11:00:00,27.29,27.3,27.17,27.17,35800.0,15.6921,15.6979,15.6231,15.6231,35800.0
2009-09-15 11:30:00,27.17,27.28,27.14,27.24,162400.0,15.6231,15.6864,15.6058,15.6634,162400.0
2009-09-15 12:00:00,27.24,27.26,27.19,27.19,58900.0,15.6634,15.6749,15.6346,15.6346,58900.0
2009-09-15 12:30:00,27.19,27.27,27.17,27.26,22300.0,15.6346,15.6806,15.6231,15.6749,22300.0
2009-09-15 13:00:00,27.27,27.28,27.22,27.27,78600.0,15.6806,15.6864,15.6518,15.6806,78600.0
2009-09-15 13:30:00,27.27,27.35,27.27,27.35,14800.0,15.6806,15.7266,15.6806,15.7266,14800.0
2009-09-15 14:00:00,27.35,27.35,27.27,27.27,40300.0,15.7266,15.7266,15.6806,15.6806,40300.0
2009-09-15 14:30:00,27.28,27.29,27.25,27.25,38500.0,15.6864,15.6921,15.6691,15.6691,38500.0
2009-09-15 15:00:00,27.25,27.35,27.24,27.34,46400.0,15.6691,15.7266,15.6634,15.7209,46400.0
2009-09-15 15:30:00,27.34,27.34,27.28,27.31,43100.0,15.7209,15.7209,15.6864,15.7036,43100.0
2009-09-16 09:30:00,27.15,27.23,27.15,27.21,48100.0,15.6116,15.6576,15.6116,15.6461,48100.0
2009-09-16 10:00:00,27.22,27.31,27.2,27.29,27300.0,15.6518,15.7036,15.6403,15.6921,27300.0
2009-09-16 10:30:00,27.3,27.4,27.27,27.39,42400.0,15.6979,15.7554,15.6806,15.7496,42400.0
2009-09-16 11:00:00,27.38,27.41,27.31,27.32,43900.0,15.7439,15.7611,15.7036,15.7094,43900.0
2009-09-16 11:30:00,27.33,27.46,27.32,27.45,49200.0,15.7151,15.7899,15.7094,15.7841,49200.0
2009-09-16 12:00:00,27.44,27.49,27.43,27.47,17400.0,15.7784,15.8071,15.7726,15.7956,17400.0
2009-09-16 12:30:00,27.47,27.48,27.43,27.44,25400.0,15.7956,15.8014,15.7726,15.7784,25400.0
2009-09-16 13:00:00,27.43,27.49,27.43,27.49,8100.0,15.7726,15.8071,15.7726,15.8071,8100.0
2009-09-16 13:30:00,27.5,27.5,27.47,27.47,14200.0,15.8129,15.8129,15.7956,15.7956,14200.0
2009-09-16 14:00:00,27.47,27.51,27.47,27.49,15300.0,15.7956,15.8186,15.7956,15.8071,15300.0
2009-09-16 14:30:00,27.49,27.53,27.48,27.49,30200.0,15.8071,15.8301,15.8014,15.8071,30200.0
2009-09-16 15:00:00,27.48,27.5,27.46,27.49,44900.0,15.8014,15.8129,15.7899,15.8071,44900.0
2009-09-16 15:30:00,27.49,27.51,27.48,27.48,31500.0,15.8071,15.8186,15.8014,15.8014,31500.0
2009-09-17 09:30:00,27.55,27.67,27.54,27.67,102800.0,15.8416,15.9106,15.8359,15.9106,102800.0
2009-09-17 10:00:00,27.67,27.72,27.53,27.55,66200.0,15.9106,15.9394,15.8301,15.8416,66200.0
2009-09-17 10:30:00,27.55,27.63,27.54,27.62,29700.0,15.8416,15.8876,15.8359,15.8819,29700.0
2009-09-17 11:00:00,27.63,27.64,27.54,27.59,58700.0,15.8876,15.8934,15.8359,15.8646,58700.0
2009-09-17 11:30:00,27.58,27.65,27.57,27.59,40800.0,15.8589,15.8991,15.8531,15.8646,40800.0
2009-09-17 12:00:00,27.58,27.62,27.52,27.59,114400.0,15.8589,15.8819,15.8244,15.8646,114400.0
2009-09-17 12:30:00,27.58,27.6,27.45,27.46,71500.0,15.8589,15.8704,15.7841,15.7899,71500.0
2009-09-17 13:00:00,27.46,27.55,27.45,27.51,60600.0,15.7899,15.8416,15.7841,15.8186,60600.0
2009-09-17 13:30:00,27.51,27.61,27.5,27.6,86300.0,15.8186,15.8761,15.8129,15.8704,86300.0
2009-09-17 14:00:00,27.59,27.61,27.57,27.58,160200.0,15.8646,15.8761,15.8531,15.8589,160200.0
2009-09-17 14:30:00,27.59,27.64,27.58,27.64,23000.0,15.8646,15.8934,15.8589,15.8934,23000.0
2009-09-17 15:00:00,27.64,27.67,27.62,27.66,74900.0,15.8934,15.9106,15.8819,15.9049,74900.0
2009-09-17 15:30:00,27.66,27.71,27.62,27.7,165300.0,15.9049,15.9336,15.8819,15.9279,165300.0
2009-09-18 09:30:00,27.85,27.96,27.81,27.89,159200.0,16.0141,16.0774,15.9911,16.0371,159200.0
2009-09-18 10:00:00,27.88,27.89,27.73,27.77,42400.0,16.0314,16.0371,15.9451,15.9681,42400.0
2009-09-18 10:30:00,27.77,27.96,27.77,27.91,45200.0,15.9681,16.0774,15.9681,16.0486,45200.0
2009-09-18 11:00:00,27.92,27.93,27.77,27.78,236400.0,16.0544,16.0601,15.9681,15.9739,236400.0
2009-09-18 11:30:00,27.78,27.87,27.75,27.82,63300.0,15.9739,16.0256,15.9566,15.9969,63300.0
2009-09-18 12:00:00,27.82,27.85,27.79,27.81,24400.0,15.9969,16.0141,15.9796,15.9911,24400.0
2009-09-18 12:30:00,27.81,27.91,27.81,27.91,34600.0,15.9911,16.0486,15.9911,16.0486,34600.0
2009-09-18 13:00:00,27.92,27.93,27.88,27.89,24000.0,16.0544,16.0601,16.0314,16.0371,24000.0
2009-09-18 13:30:00,27.88,27.91,27.87,27.9,24000.0,16.0314,16.0486,16.0256,16.0429,24000.0
2009-09-18 14:00:00,27.9,27.91,27.88,27.89,13800.0,16.0429,16.0486,16.0314,16.0371,13800.0
2009-09-18 14:30:00,27.89,27.93,27.88,27.93,27400.0,16.0371,16.0601,16.0314,16.0601,27400.0
2009-09-18 15:00:00,27.93,27.95,27.9,27.95,53500.0,16.0601,16.0716,16.0429,16.0716,53500.0
2009-09-18 15:30:00,27.94,27.95,27.9,27.9,97000.0,16.0659,16.0716,16.0429,16.0429,97000.0
2009-09-21 09:30:00,27.66,27.76,27.64,27.72,79200.0,15.9049,15.9624,15.8934,15.9394,79200.0
2009-09-21 10:00:00,27.72,27.75,27.65,27.73,117700.0,15.9394,15.9566,15.8991,15.9451,117700.0
2009-09-21 10:30:00,27.73,27.77,27.64,27.75,78400.0,15.9451,15.9681,15.8934,15.9566,78400.0
2009-09-21 11:00:00,27.74,27.95,27.74,27.92,86400.0,15.9509,16.0716,15.9509,16.0544,86400.0
2009-09-21 11:30:00,27.92,27.95,27.87,27.92,31800.0,16.0544,16.0716,16.0256,16.0544,31800.0
2009-09-21 12:00:00,27.92,27.94,27.87,27.88,43700.0,16.0544,16.0659,16.0256,16.0314,43700.0
2009-09-21 12:30:00,27.89,27.91,27.86,27.87,11900.0,16.0371,16.0486,16.0199,16.0256,11900.0
2009-09-21 13:00:00,27.86,27.87,27.83,27.87,30000.0,16.0199,16.0256,16.0026,16.0256,30000.0
2009-09-21 13:30:00,27.87,27.93,27.87,27.91,15600.0,16.0256,16.0601,16.0256,16.0486,15600.0
2009-09-21 14:00:00,27.92,27.94,27.88,27.91,26200.0,16.0544,16.0659,16.0314,16.0486,26200.0
2009-09-21 14:30:00,27.9,27.92,27.88,27.91,18200.0,16.0429,16.0544,16.0314,16.0486,18200.0
2009-09-21 15:00:00,27.9,27.96,27.89,27.93,51000.0,16.0429,16.0774,16.0371,16.0601,51000.0
2009-09-21 15:30:00,27.93,27.94,27.84,27.89,92900.0,16.0601,16.0659,16.0084,16.0371,92900.0
2009-09-22 09:30:00,28.11,28.14,28.06,28.07,154100.0,16.1636,16.1809,16.1349,16.1406,154100.0
2009-09-22 10:00:00,28.06,28.08,28.0,28.05,93200.0,16.1349,16.1464,16.1004,16.1291,93200.0
2009-09-22 10:30:00,28.05,28.07,27.95,28.0,69400.0,16.1291,16.1406,16.0716,16.1004,69400.0
2009-09-22 11:00:00,28.0,28.03,27.96,27.96,29100.0,16.1004,16.1176,16.0774,16.0774,29100.0
2009-09-22 11:30:00,27.97,28.0,27.91,27.99,60200.0,16.0831,16.1004,16.0486,16.0946,60200.0
2009-09-22 12:00:00,28.0,28.06,27.98,28.03,126500.0,16.1004,16.1349,16.0889,16.1176,126500.0
2009-09-22 12:30:00,28.03,28.04,27.97,27.97,22300.0,16.1176,16.1234,16.0831,16.0831,22300.0
2009-09-22 13:00:00,27.98,28.0,27.95,27.98,20200.0,16.0889,16.1004,16.0716,16.0889,20200.0
2009-09-22 13:30:00,27.99,28.02,27.97,27.98,18900.0,16.0946,16.1119,16.0831,16.0889,18900.0
2009-09-22 14:00:00,27.99,28.0,27.96,27.99,13600.0,16.0946,16.1004,16.0774,16.0946,13600.0
2009-09-22 14:30:00,28.0,28.0,27.95,28.0,17800.0,16.1004,16.1004,16.0716,16.1004,17800.0
2009-09-22 15:00:00,28.01,28.04,27.98,28.03,27700.0,16.1061,16.1234,16.0889,16.1176,27700.0
2009-09-22 15:30:00,28.03,28.06,28.02,28.06,58600.0,16.1176,16.1349,16.1119,16.1349,58600.0
2009-09-23 09:30:00,28.19,28.27,28.08,28.12,83200.0,16.2096,16.2556,16.1464,16.1694,83200.0
2009-09-23 10:00:00,28.11,28.23,28.1,28.2,73100.0,16.1636,16.2326,16.1579,16.2154,73100.0
2009-09-23 10:30:00,28.19,28.22,28.08,28.2,120300.0,16.2096,16.2269,16.1464,16.2154,120300.0
2009-09-23 11:00:00,28.19,28.26,28.16,28.25,45900.0,16.2096,16.2499,16.1924,16.2441,45900.0
2009-09-23 11:30:00,28.25,28.31,28.22,28.28,41900.0,16.2441,16.2786,16.2269,16.2614,41900.0
2009-09-23 12:00:00,28.28,28.34,28.27,28.3,50800.0,16.2614,16.2959,16.2556,16.2729,50800.0
2009-09-23 12:30:00,28.31,28.32,28.25,28.26,29200.0,16.2786,16.2844,16.2441,16.2499,29200.0
2009-09-23 13:00:00,28.27,28.34,28.27,28.3,91500.0,16.2556,16.2959,16.2556,16.2729,91500.0
2009-09-23 13:30:00,28.3,28.39,28.29,28.37,98800.0,16.2729,16.3246,16.2671,16.3131,98800.0
2009-09-23 14:00:00,28.37,28.48,28.35,28.43,106900.0,16.3131,16.3764,16.3016,16.3476,106900.0
2009-09-23 14:30:00,28.45,28.49,28.38,28.39,193800.0,16.3591,16.3821,16.3189,16.3246,193800.0
2009-09-23 15:00:00,28.39,28.46,28.3,28.33,191300.0,16.3246,16.3649,16.2729,16.2901,191300.0
2009-09-23 15:30:00,28.34,28.36,28.22,28.22,460800.0,16.2959,16.3074,16.2269,16.2269,460800.0
2009-09-24 09:30:00,28.19,28.32,28.18,28.28,366600.0,16.2096,16.2844,16.2039,16.2614,366600.0
2009-09-24 10:00:00,28.28,28.28,28.04,28.14,543900.0,16.2614,16.2614,16.1234,16.1809,543900.0
2009-09-24 10:30:00,28.13,28.17,27.97,28.0,229100.0,16.1751,16.1981,16.0831,16.1004,229100.0
2009-09-24 11:00:00,28.0,28.09,27.9,27.96,111300.0,16.1004,16.1521,16.0429,16.0774,111300.0
2009-09-24 11:30:00,27.96,28.0,27.84,27.9,93700.0,16.0774,16.1004,16.0084,16.0429,93700.0
2009-09-24 12:00:00,27.9,27.94,27.84,27.85,40600.0,16.0429,16.0659,16.0084,16.0141,40600.0
2009-09-24 12:30:00,27.85,27.88,27.8,27.81,38900.0,16.0141,16.0314,15.9854,15.9911,38900.0
2009-09-24 13:00:00,27.81,27.9,27.73,27.82,181100.0,15.9911,16.0429,15.9451,15.9969,181100.0
2009-09-24 13:30:00,27.83,27.85,27.73,27.74,40400.0,16.0026,16.0141,15.9451,15.9509,40400.0
2009-09-24 14:00:00,27.74,27.77,27.69,27.73,118700.0,15.9509,15.9681,15.9221,15.9451,118700.0
2009-09-24 14:30:00,27.73,27.84,27.73,27.84,73400.0,15.9451,16.0084,15.9451,16.0084,73400.0
2009-09-24 15:00:00,27.84,27.87,27.8,27.85,52500.0,16.0084,16.0256,15.9854,16.0141,52500.0
2009-09-24 15:30:00,27.85,27.96,27.83,27.92,219900.0,16.0141,16.0774,16.0026,16.0544,219900.0
2009-09-25 09:30:00,27.84,27.97,27.82,27.87,96400.0,16.0084,16.0831,15.9969,16.0256,96400.0
2009-09-25 10:00:00,27.86,27.96,27.81,27.9,62100.0,16.0199,16.0774,15.9911,16.0429,62100.0
2009-09-25 10:30:00,27.9,27.94,27.84,27.89,61500.0,16.0429,16.0659,16.0084,16.0371,61500.0
2009-09-25 11:00:00,27.91,27.92,27.77,27.85,88200.0,16.0486,16.0544,15.9681,16.0141,88200.0
2009-09-25 11:30:00,27.85,27.85,27.7,27.72,21100.0,16.0141,16.0141,15.9279,15.9394,21100.0
2009-09-25 12:00:00,27.71,27.74,27.6,27.65,32800.0,15.9336,15.9509,15.8704,15.8991,32800.0
2009-09-25 12:30:00,27.66,27.67,27.63,27.66,14400.0,15.9049,15.9106,15.8876,15.9049,14400.0
2009-09-25 13:00:00,27.66,27.69,27.64,27.69,24600.0,15.9049,15.9221,15.8934,15.9221,24600.0
2009-09-25 13:30:00,27.68,27.71,27.66,27.71,28500.0,15.9164,15.9336,15.9049,15.9336,28500.0
2009-09-25 14:00:00,27.71,27.75,27.7,27.7,26600.0,15.9336,15.9566,15.9279,15.9279,26600.0
2009-09-25 14:30:00,27.7,27.76,27.7,27.74,30200.0,15.9279,15.9624,15.9279,15.9509,30200.0
2009-09-25 15:00:00,27.74,27.76,27.72,27.76,32000.0,15.9509,15.9624,15.9394,15.9624,32000.0
2009-09-25 15:30:00,27.76,27.77,27.65,27.66,142500.0,15.9624,15.9681,15.8991,15.9049,142500.0
2009-09-28 09:30:00,27.71,27.94,27.71,27.9,68700.0,15.9336,16.0659,15.9336,16.0429,68700.0
2009-09-28 10:00:00,27.93,27.95,27.86,27.89,30200.0,16.0601,16.0716,16.0199,16.0371,30200.0
2009-09-28 10:30:00,27.9,27.99,27.85,27.92,159400.0,16.0429,16.0946,16.0141,16.0544,159400.0
2009-09-28 11:00:00,27.92,28.01,27.92,28.0,108200.0,16.0544,16.1061,16.0544,16.1004,108200.0
2009-09-28 11:30:00,28.0,28.05,27.94,27.94,188200.0,16.1004,16.1291,16.0659,16.0659,188200.0
2009-09-28 12:00:00,28.02,28.16,28.02,28.11,75400.0,16.1119,16.1924,16.1119,16.1636,75400.0
2009-09-28 12:30:00,28.11,28.19,28.11,28.13,235200.0,16.1636,16.2096,16.1636,16.1751,235200.0
2009-09-28 13:00:00,28.13,28.13,28.09,28.12,64500.0,16.1751,16.1751,16.1521,16.1694,64500.0
2009-09-28 13:30:00,28.13,28.16,28.11,28.14,68800.0,16.1751,16.1924,16.1636,16.1809,68800.0
2009-09-28 14:00:00,28.13,28.15,28.08,28.15,117100.0,16.1751,16.1866,16.1464,16.1866,117100.0
2009-09-28 14:30:00,28.14,28.18,28.07,28.07,99800.0,16.1809,16.2039,16.1406,16.1406,99800.0
2009-09-28 15:00:00,28.07,28.15,28.07,28.13,144700.0,16.1406,16.1866,16.1406,16.1751,144700.0
2009-09-28 15:30:00,28.14,28.16,28.07,28.09,219100.0,16.1809,16.1924,16.1406,16.1521,219100.0
2009-09-29 09:30:00,28.08,28.22,28.04,28.15,56500.0,16.1464,16.2269,16.1234,16.1866,56500.0
2009-09-29 10:00:00,28.15,28.16,28.03,28.11,133800.0,16.1866,16.1924,16.1176,16.1636,133800.0
2009-09-29 10:30:00,28.12,28.23,28.11,28.2,218800.0,16.1694,16.2326,16.1636,16.2154,218800.0
2009-09-29 11:00:00,28.2,28.38,28.14,28.38,338400.0,16.2154,16.3189,16.1809,16.3189,338400.0
2009-09-29 11:30:00,28.38,28.4,28.2,28.23,67700.0,16.3189,16.3304,16.2154,16.2326,67700.0
2009-09-29 12:00:00,28.25,28.33,28.24,28.31,30200.0,16.2441,16.2901,16.2384,16.2786,30200.0
2009-09-29 12:30:00,28.32,28.38,28.31,28.38,28300.0,16.2844,16.3189,16.2786,16.3189,28300.0
2009-09-29 13:00:00,28.38,28.4,28.3,28.33,67100.0,16.3189,16.3304,16.2729,16.2901,67100.0
2009-09-29 13:30:00,28.32,28.36,28.31,28.35,34300.0,16.2844,16.3074,16.2786,16.3016,34300.0
2009-09-29 14:00:00,28.35,28.35,28.31,28.34,32100.0,16.3016,16.3016,16.2786,16.2959,32100.0
2009-09-29 14:30:00,28.35,28.37,28.3,28.36,27600.0,16.3016,16.3131,16.2729,16.3074,27600.0
2009-09-29 15:00:00,28.35,28.39,28.33,28.35,85200.0,16.3016,16.3246,16.2901,16.3016,85200.0
2009-09-29 15:30:00,28.35,28.36,28.27,28.27,112100.0,16.3016,16.3074,16.2556,16.2556,112100.0
2009-09-30 09:30:00,28.46,28.47,28.19,28.24,436100.0,16.3649,16.3706,16.2096,16.2384,436100.0
2009-09-30 10:00:00,28.24,28.28,28.15,28.26,159800.0,16.2384,16.2614,16.1866,16.2499,159800.0
2009-09-30 10:30:00,28.25,28.36,28.22,28.36,85000.0,16.2441,16.3074,16.2269,16.3074,85000.0
2009-09-30 11:00:00,28.36,28.5,28.32,28.46,63700.0,16.3074,16.3879,16.2844,16.3649,63700.0
2009-09-30 11:30:00,28.46,28.61,28.4,28.59,191100.0,16.3649,16.4511,16.3304,16.4396,191100.0
2009-09-30 12:00:00,28.59,28.66,28.54,28.66,57400.0,16.4396,16.4799,16.4109,16.4799,57400.0
2009-09-30 12:30:00,28.65,28.7,28.64,28.65,35600.0,16.4741,16.5029,16.4684,16.4741,35600.0
2009-09-30 13:00:00,28.66,28.7,28.65,28.67,28100.0,16.4799,16.5029,16.4741,16.4856,28100.0
2009-09-30 13:30:00,28.68,28.7,28.63,28.64,33800.0,16.4914,16.5029,16.4626,16.4684,33800.0
2009-09-30 14:00:00,28.64,28.7,28.61,28.67,48500.0,16.4684,16.5029,16.4511,16.4856,48500.0
2009-09-30 14:30:00,28.67,28.74,28.66,28.66,62400.0,16.4856,16.5259,16.4799,16.4799,62400.0
2009-09-30 15:00:00,28.66,28.66,28.54,28.59,166500.0,16.4799,16.4799,16.4109,16.4396,166500.0
2009-09-30 15:30:00,28.59,28.72,28.58,28.68,216100.0,16.4396,16.5144,16.4339,16.4914,216100.0
2009-10-01 09:30:00,28.43,28.55,28.39,28.52,495200.0,16.3476,16.4166,16.3246,16.3994,495200.0
2009-10-01 10:00:00,28.52,28.58,28.41,28.45,408000.0,16.3994,16.4339,16.3361,16.3591,408000.0
2009-10-01 10:30:00,28.44,28.58,28.4,28.52,258300.0,16.3534,16.4339,16.3304,16.3994,258300.0
2009-10-01 11:00:00,28.52,28.52,28.31,28.42,344400.0,16.3994,16.3994,16.2786,16.3419,344400.0
2009-10-01 11:30:00,28.42,28.52,28.34,28.51,210400.0,16.3419,16.3994,16.2959,16.3936,210400.0
2009-10-01 12:00:00,28.51,28.55,28.47,28.51,34100.0,16.3936,16.4166,16.3706,16.3936,34100.0
2009-10-01 12:30:00,28.51,28.53,28.46,28.5,33700.0,16.3936,16.4051,16.3649,16.3879,33700.0
2009-10-01 13:00:00,28.49,28.53,28.4,28.45,116900.0,16.3821,16.4051,16.3304,16.3591,116900.0
2009-10-01 13:30:00,28.45,28.5,28.43,28.44,64100.0,16.3591,16.3879,16.3476,16.3534,64100.0
2009-10-01 14:00:00,28.44,28.5,28.4,28.48,24900.0,16.3534,16.3879,16.3304,16.3764,24900.0
2009-10-01 14:30:00,28.48,28.51,28.44,28.5,118500.0,16.3764,16.3936,16.3534,16.3879,118500.0
2009-10-01 15:00:00,28.48,28.5,28.44,28.5,131800.0,16.3764,16.3879,16.3534,16.3879,131800.0
2009-10-01 15:30:00,28.5,28.59,28.45,28.46,248800.0,16.3879,16.4396,16.3591,16.3649,248800.0
2009-10-02 09:30:00,28.08,28.31,28.08,28.25,204700.0,16.1464,16.2786,16.1464,16.2441,204700.0
2009-10-02 10:00:00,28.25,28.32,28.18,28.29,125900.0,16.2441,16.2844,16.2039,16.2671,125900.0
2009-10-02 10:30:00,28.3,28.37,28.24,28.29,143300.0,16.2729,16.3131,16.2384,16.2671,143300.0
2009-10-02 11:00:00,28.3,28.33,28.21,28.26,49100.0,16.2729,16.2901,16.2211,16.2499,49100.0
2009-10-02 11:30:00,28.26,28.32,28.21,28.22,78300.0,16.2499,16.2844,16.2211,16.2269,78300.0
2009-10-02 12:00:00,28.24,28.32,28.24,28.32,27900.0,16.2384,16.2844,16.2384,16.2844,27900.0
2009-10-02 12:30:00,28.32,28.35,28.24,28.28,48200.0,16.2844,16.3016,16.2384,16.2614,48200.0
2009-10-02 13:00:00,28.27,28.35,28.25,28.33,53700.0,16.2556,16.3016,16.2441,16.2901,53700.0
2009-10-02 13:30:00,28.33,28.38,28.33,28.37,25300.0,16.2901,16.3189,16.2901,16.3131,25300.0
2009-10-02 14:00:00,28.37,28.4,28.33,28.37,23400.0,16.3131,16.3304,16.2901,16.3131,23400.0
2009-10-02 14:30:00,28.38,28.4,28.36,28.37,25800.0,16.3189,16.3304,16.3074,16.3131,25800.0
2009-10-02 15:00:00,28.37,28.4,28.34,28.37,53200.0,16.3131,16.3304,16.2959,16.3131,53200.0
2009-10-02 15:30:00,28.38,28.44,28.34,28.36,95400.0,16.3189,16.3534,16.2959,16.3074,95400.0
2009-10-05 09:30:00,27.9,28.05,27.87,28.02,224600.0,16.0429,16.1291,16.0256,16.1119,224600.0
2009-10-05 10:00:00,28.02,28.06,27.88,27.99,192900.0,16.1119,16.1349,16.0314,16.0946,192900.0
2009-10-05 10:30:00,28.0,28.1,27.98,28.1,94300.0,16.1004,16.1579,16.0889,16.1579,94300.0
2009-10-05 11:00:00,28.11,28.15,28.05,28.08,82400.0,16.1636,16.1866,16.1291,16.1464,82400.0
2009-10-05 11:30:00,28.07,28.19,28.06,28.17,63200.0,16.1406,16.2096,16.1349,16.1981,63200.0
2009-10-05 12:00:00,28.17,28.22,28.15,28.21,52000.0,16.1981,16.2269,16.1866,16.2211,52000.0
2009-10-05 12:30:00,28.21,28.3,28.21,28.26,33100.0,16.2211,16.2729,16.2211,16.2499,33100.0
2009-10-05 13:00:00,28.27,28.29,28.25,28.26,25800.0,16.2556,16.2671,16.2441,16.2499,25800.0
2009-10-05 13:30:00,28.26,28.26,28.21,28.23,35200.0,16.2499,16.2499,16.2211,16.2326,35200.0
2009-10-05 14:00:00,28.23,28.24,28.18,28.2,29100.0,16.2326,16.2384,16.2039,16.2154,29100.0
2009-10-05 14:30:00,28.2,28.27,28.2,28.25,43500.0,16.2154,16.2556,16.2154,16.2441,43500.0
2009-10-05 15:00:00,28.25,28.28,28.22,28.27,61300.0,16.2441,16.2614,16.2269,16.2556,61300.0
2009-10-05 15:30:00,28.27,28.31,28.25,28.29,92600.0,16.2556,16.2786,16.2441,16.2671,92600.0
2009-10-06 09:30:00,28.19,28.46,28.17,28.44,237100.0,16.2096,16.3649,16.1981,16.3534,237100.0
2009-10-06 10:00:00,28.45,28.51,28.33,28.33,100300.0,16.3591,16.3936,16.2901,16.2901,100300.0
2009-10-06 10:30:00,28.33,28.39,28.31,28.32,184300.0,16.2901,16.3246,16.2786,16.2844,184300.0
2009-10-06 11:00:00,28.31,28.39,28.29,28.31,193300.0,16.2786,16.3246,16.2671,16.2786,193300.0
2009-10-06 11:30:00,28.3,28.37,28.25,28.33,143300.0,16.2729,16.3131,16.2441,16.2901,143300.0
2009-10-06 12:00:00,28.33,28.43,28.32,28.42,76200.0,16.2901,16.3476,16.2844,16.3419,76200.0
2009-10-06 12:30:00,28.41,28.45,28.37,28.37,63700.0,16.3361,16.3591,16.3131,16.3131,63700.0
2009-10-06 13:00:00,28.37,28.41,28.36,28.41,71800.0,16.3131,16.3361,16.3074,16.3361,71800.0
2009-10-06 13:30:00,28.4,28.41,28.31,28.35,41800.0,16.3304,16.3361,16.2786,16.3016,41800.0
2009-10-06 14:00:00,28.34,28.38,28.3,28.31,170500.0,16.2959,16.3189,16.2729,16.2786,170500.0
2009-10-06 14:30:00,28.31,28.37,28.31,28.36,106600.0,16.2786,16.3131,16.2786,16.3074,106600.0
2009-10-06 15:00:00,28.36,28.47,28.35,28.44,168900.0,16.3074,16.3706,16.3016,16.3534,168900.0
2009-10-06 15:30:00,28.44,28.47,28.38,28.39,235700.0,16.3534,16.3706,16.3189,16.3246,235700.0
2009-10-07 09:30:00,28.28,28.38,28.22,28.36,314600.0,16.2614,16.3189,16.2269,16.3074,314600.0
2009-10-07 10:00:00,28.36,28.41,28.28,28.28,146200.0,16.3074,16.3361,16.2614,16.2614,146200.0
2009-10-07 10:30:00,28.27,28.41,28.22,28.38,129700.0,16.2556,16.3361,16.2269,16.3189,129700.0
2009-10-07 11:00:00,28.4,28.45,28.34,28.34,34900.0,16.3304,16.3591,16.2959,16.2959,34900.0
2009-10-07 11:30:00,28.36,28.37,28.27,28.3,51600.0,16.3074,16.3131,16.2556,16.2729,51600.0
2009-10-07 12:00:00,28.3,28.33,28.28,28.32,44500.0,16.2729,16.2901,16.2614,16.2844,44500.0
2009-10-07 12:30:00,28.32,28.37,28.3,28.35,11400.0,16.2844,16.3131,16.2729,16.3016,11400.0
2009-10-07 13:00:00,28.35,28.35,28.33,28.35,5100.0,16.3016,16.3016,16.2901,16.3016,5100.0
2009-10-07 13:30:00,28.35,28.38,28.33,28.35,28300.0,16.3016,16.3189,16.2901,16.3016,28300.0
2009-10-07 14:00:00,28.35,28.35,28.27,28.33,87500.0,16.3016,16.3016,16.2556,16.2901,87500.0
2009-10-07 14:30:00,28.33,28.36,28.31,28.34,19500.0,16.2901,16.3074,16.2786,16.2959,19500.0
2009-10-07 15:00:00,28.34,28.37,28.3,28.33,60300.0,16.2959,16.3131,16.2729,16.2901,60300.0
2009-10-07 15:30:00,28.33,28.4,28.33,28.39,121700.0,16.2901,16.3304,16.2901,16.3246,121700.0
2009-10-08 09:30:00,28.46,28.48,28.37,28.38,72000.0,16.3649,16.3764,16.3131,16.3189,72000.0
2009-10-08 10:00:00,28.39,28.49,28.28,28.49,148200.0,16.3246,16.3821,16.2614,16.3821,148200.0
2009-10-08 10:30:00,28.48,28.5,28.45,28.49,52100.0,16.3764,16.3879,16.3591,16.3821,52100.0
2009-10-08 11:00:00,28.48,28.58,28.45,28.5,64100.0,16.3764,16.4339,16.3591,16.3879,64100.0
2009-10-08 11:30:00,28.51,28.58,28.51,28.55,45600.0,16.3936,16.4339,16.3936,16.4166,45600.0
2009-10-08 12:00:00,28.55,28.6,28.49,28.6,13500.0,16.4166,16.4454,16.3821,16.4454,13500.0
2009-10-08 12:30:00,28.6,28.62,28.57,28.58,14600.0,16.4454,16.4569,16.4281,16.4339,14600.0
2009-10-08 13:00:00,28.58,28.59,28.54,28.57,51600.0,16.4339,16.4396,16.4109,16.4281,51600.0
2009-10-08 13:30:00,28.57,28.57,28.51,28.55,45100.0,16.4281,16.4281,16.3936,16.4166,45100.0
2009-10-08 14:00:00,28.55,28.58,28.53,28.58,55900.0,16.4166,16.4339,16.4051,16.4339,55900.0
2009-10-08 14:30:00,28.57,28.6,28.56,28.57,109800.0,16.4281,16.4454,16.4224,16.4281,109800.0
2009-10-08 15:00:00,28.56,28.69,28.55,28.67,227300.0,16.4224,16.4971,16.4166,16.4856,227300.0
2009-10-08 15:30:00,28.66,28.67,28.6,28.63,216600.0,16.4799,16.4856,16.4454,16.4626,216600.0
2009-10-09 09:30:00,28.67,28.73,28.64,28.72,128800.0,16.4856,16.5201,16.4684,16.5144,128800.0
2009-10-09 10:00:00,28.72,28.83,28.71,28.8,86500.0,16.5144,16.5776,16.5086,16.5604,86500.0
2009-10-09 10:30:00,28.81,29.01,28.81,28.95,132700.0,16.5661,16.6811,16.5661,16.6466,132700.0
2009-10-09 11:00:00,28.95,29.16,28.9,29.11,248000.0,16.6466,16.7674,16.6179,16.7386,248000.0
2009-10-09 11:30:00,29.1,29.11,28.97,28.99,54900.0,16.7329,16.7386,16.6581,16.6696,54900.0
2009-10-09 12:00:00,29.0,29.0,28.94,28.97,15700.0,16.6754,16.6754,16.6409,16.6581,15700.0
2009-10-09 12:30:00,28.97,29.05,28.97,29.03,57100.0,16.6581,16.7041,16.6581,16.6926,57100.0
2009-10-09 13:00:00,29.03,29.05,28.99,29.05,26500.0,16.6926,16.7041,16.6696,16.7041,26500.0
2009-10-09 13:30:00,29.05,29.05,29.0,29.0,19000.0,16.7041,16.7041,16.6754,16.6754,19000.0
2009-10-09 14:00:00,29.0,29.02,28.99,28.99,49400.0,16.6754,16.6869,16.6696,16.6696,49400.0
2009-10-09 14:30:00,29.0,29.04,28.97,29.03,39000.0,16.6754,16.6984,16.6581,16.6926,39000.0
2009-10-09 15:00:00,29.03,29.06,29.01,29.02,24800.0,16.6926,16.7099,16.6811,16.6869,24800.0
2009-10-09 15:30:00,29.02,29.03,28.99,29.03,119800.0,16.6869,16.6926,16.6696,16.6926,119800.0
2009-10-12 09:30:00,29.71,29.73,29.63,29.65,261100.0,17.0836,17.0951,17.0376,17.0491,261100.0
2009-10-12 10:00:00,29.66,29.69,29.6,29.61,91900.0,17.0549,17.0721,17.0204,17.0261,91900.0
2009-10-12 10:30:00,29.62,29.67,29.59,29.62,72700.0,17.0319,17.0606,17.0146,17.0319,72700.0
2009-10-12 11:00:00,29.61,29.7,29.56,29.61,202600.0,17.0261,17.0779,16.9974,17.0261,202600.0
2009-10-12 11:30:00,29.61,29.66,29.55,29.55,54500.0,17.0261,17.0549,16.9916,16.9916,54500.0
2009-10-12 12:00:00,29.55,29.58,29.52,29.52,21000.0,16.9916,17.0089,16.9744,16.9744,21000.0
2009-10-12 12:30:00,29.53,29.53,29.48,29.53,18100.0,16.9801,16.9801,16.9514,16.9801,18100.0
2009-10-12 13:00:00,29.53,29.56,29.5,29.56,21000.0,16.9801,16.9974,16.9629,16.9974,21000.0
2009-10-12 13:30:00,29.55,29.62,29.55,29.58,31800.0,16.9916,17.0319,16.9916,17.0089,31800.0
2009-10-12 14:00:00,29.58,29.58,29.43,29.44,41400.0,17.0089,17.0089,16.9226,16.9284,41400.0
2009-10-12 14:30:00,29.45,29.48,29.41,29.48,29300.0,16.9341,16.9514,16.9111,16.9514,29300.0
2009-10-12 15:00:00,29.49,29.5,29.45,29.5,74300.0,16.9571,16.9629,16.9341,16.9629,74300.0
2009-10-12 15:30:00,29.5,29.52,29.44,29.52,99300.0,16.9629,16.9744,16.9284,16.9744,99300.0
2009-10-13 09:30:00,29.62,29.62,29.48,29.56,259000.0,17.0319,17.0319,16.9514,16.9974,259000.0
2009-10-13 10:00:00,29.54,29.57,29.47,29.57,104900.0,16.9859,17.0031,16.9456,17.0031,104900.0
2009-10-13 10:30:00,29.58,29.68,29.52,29.64,112300.0,17.0089,17.0664,16.9744,17.0434,112300.0
2009-10-13 11:00:00,29.63,29.71,29.57,29.67,76200.0,17.0376,17.0836,17.0031,17.0606,76200.0
2009-10-13 11:30:00,29.67,29.72,29.57,29.7,67800.0,17.0606,17.0894,17.0031,17.0779,67800.0
2009-10-13 12:00:00,29.71,29.74,29.63,29.66,53200.0,17.0836,17.1009,17.0376,17.0549,53200.0
2009-10-13 12:30:00,29.65,29.66,29.63,29.65,32100.0,17.0491,17.0549,17.0376,17.0491,32100.0
2009-10-13 13:00:00,29.65,29.68,29.65,29.68,37500.0,17.0491,17.0664,17.0491,17.0664,37500.0
2009-10-13 13:30:00,29.68,29.72,29.66,29.72,38000.0,17.0664,17.0894,17.0549,17.0894,38000.0
2009-10-13 14:00:00,29.7,29.7,29.59,29.62,31600.0,17.0779,17.0779,17.0146,17.0319,31600.0
2009-10-13 14:30:00,29.62,29.67,29.61,29.64,30000.0,17.0319,17.0606,17.0261,17.0434,30000.0
2009-10-13 15:00:00,29.64,29.71,29.64,29.7,91100.0,17.0434,17.0836,17.0434,17.0779,91100.0
2009-10-13 15:30:00,29.7,29.7,29.65,29.67,104500.0,17.0779,17.0779,17.0491,17.0606,104500.0
2009-10-14 09:30:00,29.76,29.82,29.7,29.73,310100.0,17.1124,17.1469,17.0779,17.0951,310100.0
2009-10-14 10:00:00,29.73,29.73,29.6,29.63,264400.0,17.0951,17.0951,17.0204,17.0376,264400.0
2009-10-14 10:30:00,29.63,29.66,29.55,29.61,203300.0,17.0376,17.0549,16.9916,17.0261,203300.0
2009-10-14 11:00:00,29.62,29.65,29.53,29.54,187100.0,17.0319,17.0491,16.9801,16.9859,187100.0
2009-10-14 11:30:00,29.54,29.59,29.52,29.54,55400.0,16.9859,17.0146,16.9744,16.9859,55400.0
2009-10-14 12:00:00,29.54,29.56,29.47,29.51,133000.0,16.9859,16.9974,16.9456,16.9686,133000.0
2009-10-14 12:30:00,29.51,29.56,29.5,29.51,87800.0,16.9686,16.9974,16.9629,16.9686,87800.0
2009-10-14 13:00:00,29.52,29.57,29.51,29.55,40300.0,16.9744,17.0031,16.9686,16.9916,40300.0
2009-10-14 13:30:00,29.55,29.56,29.51,29.52,44800.0,16.9916,16.9974,16.9686,16.9744,44800.0
2009-10-14 14:00:00,29.53,29.6,29.52,29.53,65100.0,16.9801,17.0204,16.9744,16.9801,65100.0
2009-10-14 14:30:00,29.53,29.55,29.51,29.53,36900.0,16.9801,16.9916,16.9686,16.9801,36900.0
2009-10-14 15:00:00,29.53,29.61,29.52,29.6,69600.0,16.9801,17.0261,16.9744,17.0204,69600.0
2009-10-14 15:30:00,29.6,29.66,29.58,29.62,139300.0,17.0204,17.0549,17.0089,17.0319,139300.0
2009-10-15 09:30:00,29.79,29.81,29.72,29.79,218800.0,17.1296,17.1411,17.0894,17.1296,218800.0
2009-10-15 10:00:00,29.8,29.83,29.73,29.8,83800.0,17.1354,17.1526,17.0951,17.1354,83800.0
2009-10-15 10:30:00,29.8,29.85,29.77,29.85,40700.0,17.1354,17.1641,17.1181,17.1641,40700.0
2009-10-15 11:00:00,29.85,29.9,29.76,29.84,42900.0,17.1641,17.1929,17.1124,17.1584,42900.0
2009-10-15 11:30:00,29.82,29.85,29.79,29.82,52500.0,17.1469,17.1641,17.1296,17.1469,52500.0
2009-10-15 12:00:00,29.81,29.87,29.79,29.81,35100.0,17.1411,17.1756,17.1296,17.1411,35100.0
2009-10-15 12:30:00,29.81,29.83,29.76,29.78,30800.0,17.1411,17.1526,17.1124,17.1239,30800.0
2009-10-15 13:00:00,29.77,29.77,29.74,29.76,20400.0,17.1181,17.1181,17.1009,17.1124,20400.0
2009-10-15 13:30:00,29.77,29.79,29.73,29.79,26400.0,17.1181,17.1296,17.0951,17.1296,26400.0
2009-10-15 14:00:00,29.78,29.85,29.74,29.83,62600.0,17.1239,17.1641,17.1009,17.1526,62600.0
2009-10-15 14:30:00,29.82,29.89,29.81,29.87,63800.0,17.1469,17.1871,17.1411,17.1756,63800.0
2009-10-15 15:00:00,29.86,29.88,29.83,29.83,54800.0,17.1699,17.1814,17.1526,17.1526,54800.0
2009-10-15 15:30:00,29.82,29.89,29.81,29.89,111300.0,17.1469,17.1871,17.1411,17.1871,111300.0
2009-10-16 09:30:00,29.89,30.01,29.82,29.9,231100.0,17.1871,17.2561,17.1469,17.1929,231100.0
2009-10-16 10:00:00,29.88,29.94,29.84,29.87,150500.0,17.1814,17.2159,17.1584,17.1756,150500.0
2009-10-16 10:30:00,29.88,29.89,29.72,29.76,90500.0,17.1814,17.1871,17.0894,17.1124,90500.0
2009-10-16 11:00:00,29.76,29.88,29.74,29.88,79900.0,17.1124,17.1814,17.1009,17.1814,79900.0
2009-10-16 11:30:00,29.87,29.88,29.74,29.81,84900.0,17.1756,17.1814,17.1009,17.1411,84900.0
2009-10-16 12:00:00,29.81,29.82,29.75,29.75,33100.0,17.1411,17.1469,17.1066,17.1066,33100.0
2009-10-16 12:30:00,29.74,29.77,29.69,29.75,113300.0,17.1009,17.1181,17.0721,17.1066,113300.0
2009-10-16 13:00:00,29.75,29.82,29.75,29.81,69900.0,17.1066,17.1469,17.1066,17.1411,69900.0
2009-10-16 13:30:00,29.81,29.84,29.77,29.79,42100.0,17.1411,17.1584,17.1181,17.1296,42100.0
2009-10-16 14:00:00,29.79,29.89,29.78,29.86,26800.0,17.1296,17.1871,17.1239,17.1699,26800.0
2009-10-16 14:30:00,29.87,29.88,29.84,29.85,18800.0,17.1756,17.1814,17.1584,17.1641,18800.0
2009-10-16 15:00:00,29.85,29.91,29.85,29.91,54400.0,17.1641,17.1986,17.1641,17.1986,54400.0
2009-10-16 15:30:00,29.91,29.96,29.88,29.91,134800.0,17.1986,17.2274,17.1814,17.1986,134800.0
2009-10-19 09:30:00,30.58,30.59,30.41,30.43,195600.0,17.5839,17.5896,17.4861,17.4976,195600.0
2009-10-19 10:00:00,30.43,30.64,30.43,30.6,125200.0,17.4976,17.6184,17.4976,17.5954,125200.0
2009-10-19 10:30:00,30.59,30.76,30.58,30.71,121200.0,17.5896,17.6874,17.5839,17.6586,121200.0
2009-10-19 11:00:00,30.71,30.78,30.65,30.76,143300.0,17.6586,17.6989,17.6241,17.6874,143300.0
2009-10-19 11:30:00,30.75,30.77,30.66,30.7,96300.0,17.6816,17.6931,17.6299,17.6529,96300.0
2009-10-19 12:00:00,30.7,30.71,30.67,30.67,81900.0,17.6529,17.6586,17.6356,17.6356,81900.0
2009-10-19 12:30:00,30.67,30.71,30.65,30.67,52100.0,17.6356,17.6586,17.6241,17.6356,52100.0
2009-10-19 13:00:00,30.66,30.7,30.64,30.68,55800.0,17.6299,17.6529,17.6184,17.6414,55800.0
2009-10-19 13:30:00,30.67,30.71,30.67,30.67,39400.0,17.6356,17.6586,17.6356,17.6356,39400.0
2009-10-19 14:00:00,30.68,30.71,30.66,30.68,66200.0,17.6414,17.6586,17.6299,17.6414,66200.0
2009-10-19 14:30:00,30.68,30.7,30.62,30.65,84200.0,17.6414,17.6529,17.6069,17.6241,84200.0
2009-10-19 15:00:00,30.65,30.65,30.57,30.58,59500.0,17.6241,17.6241,17.5781,17.5839,59500.0
2009-10-19 15:30:00,30.59,30.6,30.5,30.51,172300.0,17.5896,17.5954,17.5379,17.5436,172300.0
2009-10-20 09:30:00,30.89,30.89,30.69,30.76,335600.0,17.7621,17.7621,17.6471,17.6874,335600.0
2009-10-20 10:00:00,30.77,30.82,30.7,30.78,153100.0,17.6931,17.7219,17.6529,17.6989,153100.0
2009-10-20 10:30:00,30.77,30.81,30.67,30.71,105400.0,17.6931,17.7161,17.6356,17.6586,105400.0
2009-10-20 11:00:00,30.71,30.76,30.64,30.68,103700.0,17.6586,17.6874,17.6184,17.6414,103700.0
2009-10-20 11:30:00,30.69,30.69,30.53,30.55,87700.0,17.6471,17.6471,17.5551,17.5666,87700.0
2009-10-20 12:00:00,30.55,30.55,30.46,30.49,51600.0,17.5666,17.5666,17.5149,17.5321,51600.0
2009-10-20 12:30:00,30.49,30.49,30.4,30.42,36100.0,17.5321,17.5321,17.4804,17.4919,36100.0
2009-10-20 13:00:00,30.42,30.45,30.4,30.44,59300.0,17.4919,17.5091,17.4804,17.5034,59300.0
2009-10-20 13:30:00,30.44,30.48,30.41,30.41,36900.0,17.5034,17.5264,17.4861,17.4861,36900.0
2009-10-20 14:00:00,30.41,30.49,30.4,30.47,35200.0,17.4861,17.5321,17.4804,17.5206,35200.0
2009-10-20 14:30:00,30.47,30.52,30.44,30.49,109800.0,17.5206,17.5494,17.5034,17.5321,109800.0
2009-10-20 15:00:00,30.48,30.5,30.42,30.45,122300.0,17.5264,17.5379,17.4919,17.5091,122300.0
2009-10-20 15:30:00,30.46,30.52,30.45,30.45,153500.0,17.5149,17.5494,17.5091,17.5091,153500.0
2009-10-21 09:30:00,30.82,30.96,30.75,30.93,334800.0,17.7219,17.8024,17.6816,17.7851,334800.0
2009-10-21 10:00:00,30.94,31.03,30.88,30.92,212800.0,17.7909,17.8426,17.7564,17.7794,212800.0
2009-10-21 10:30:00,30.92,31.09,30.9,31.06,142900.0,17.7794,17.8771,17.7679,17.8599,142900.0
2009-10-21 11:00:00,31.07,31.1,30.92,30.94,256400.0,17.8656,17.8829,17.7794,17.7909,256400.0
2009-10-21 11:30:00,30.93,30.98,30.79,30.82,145500.0,17.7851,17.8139,17.7046,17.7219,145500.0
2009-10-21 12:00:00,30.82,30.85,30.74,30.81,158500.0,17.7219,17.7391,17.6759,17.7161,158500.0
2009-10-21 12:30:00,30.81,30.83,30.74,30.81,128800.0,17.7161,17.7276,17.6759,17.7161,128800.0
2009-10-21 13:00:00,30.81,30.85,30.75,30.79,74200.0,17.7161,17.7391,17.6816,17.7046,74200.0
2009-10-21 13:30:00,30.8,30.85,30.77,30.84,94600.0,17.7104,17.7391,17.6931,17.7334,94600.0
2009-10-21 14:00:00,30.84,30.86,30.77,30.78,111800.0,17.7334,17.7449,17.6931,17.6989,111800.0
2009-10-21 14:30:00,30.78,30.82,30.75,30.8,162900.0,17.6989,17.7219,17.6816,17.7104,162900.0
2009-10-21 15:00:00,30.8,30.82,30.66,30.67,201300.0,17.7104,17.7219,17.6299,17.6356,201300.0
2009-10-21 15:30:00,30.66,30.66,30.5,30.52,227000.0,17.6299,17.6299,17.5379,17.5494,227000.0
2009-10-22 09:30:00,30.68,30.68,30.43,30.46,217900.0,17.6414,17.6414,17.4976,17.5149,217900.0
2009-10-22 10:00:00,30.48,30.58,30.38,30.54,151700.0,17.5264,17.5839,17.4689,17.5609,151700.0
2009-10-22 10:30:00,30.54,30.57,30.48,30.55,119500.0,17.5609,17.5781,17.5264,17.5666,119500.0
2009-10-22 11:00:00,30.55,30.63,30.55,30.57,91800.0,17.5666,17.6126,17.5666,17.5781,91800.0
2009-10-22 11:30:00,30.57,30.58,30.5,30.54,71600.0,17.5781,17.5839,17.5379,17.5609,71600.0
2009-10-22 12:00:00,30.54,30.59,30.5,30.5,50700.0,17.5609,17.5896,17.5379,17.5379,50700.0
2009-10-22 12:30:00,30.5,30.66,30.5,30.59,106700.0,17.5379,17.6299,17.5379,17.5896,106700.0
2009-10-22 13:00:00,30.59,30.6,30.53,30.56,62200.0,17.5896,17.5954,17.5551,17.5724,62200.0
2009-10-22 13:30:00,30.55,30.59,30.52,30.58,40400.0,17.5666,17.5896,17.5494,17.5839,40400.0
2009-10-22 14:00:00,30.57,30.66,30.57,30.66,62700.0,17.5781,17.6299,17.5781,17.6299,62700.0
2009-10-22 14:30:00,30.66,30.7,30.62,30.65,52200.0,17.6299,17.6529,17.6069,17.6241,52200.0
2009-10-22 15:00:00,30.66,30.73,30.64,30.72,81500.0,17.6299,17.6701,17.6184,17.6644,81500.0
2009-10-22 15:30:00,30.71,30.71,30.65,30.65,110900.0,17.6586,17.6586,17.6241,17.6241,110900.0
2009-10-23 09:30:00,31.11,31.11,30.82,30.84,244400.0,17.8886,17.8886,17.7219,17.7334,244400.0
2009-10-23 10:00:00,30.84,30.95,30.7,30.76,176100.0,17.7334,17.7966,17.6529,17.6874,176100.0
2009-10-23 10:30:00,30.76,30.83,30.71,30.71,98400.0,17.6874,17.7276,17.6586,17.6586,98400.0
2009-10-23 11:00:00,30.7,30.77,30.47,30.47,193300.0,17.6529,17.6931,17.5206,17.5206,193300.0
2009-10-23 11:30:00,30.47,30.53,30.43,30.5,99000.0,17.5206,17.5551,17.4976,17.5379,99000.0
2009-10-23 12:00:00,30.5,30.56,30.47,30.48,40300.0,17.5379,17.5724,17.5206,17.5264,40300.0
2009-10-23 12:30:00,30.49,30.59,30.47,30.53,29700.0,17.5321,17.5896,17.5206,17.5551,29700.0
2009-10-23 13:00:00,30.53,30.55,30.42,30.43,39900.0,17.5551,17.5666,17.4919,17.4976,39900.0
2009-10-23 13:30:00,30.44,30.46,30.34,30.44,62300.0,17.5034,17.5149,17.4459,17.5034,62300.0
2009-10-23 14:00:00,30.43,30.48,30.39,30.44,55900.0,17.4976,17.5264,17.4746,17.5034,55900.0
2009-10-23 14:30:00,30.44,30.46,30.4,30.43,35300.0,17.5034,17.5149,17.4804,17.4976,35300.0
2009-10-23 15:00:00,30.43,30.47,30.4,30.41,72600.0,17.4976,17.5206,17.4804,17.4861,72600.0
2009-10-23 15:30:00,30.41,30.45,30.32,30.42,122400.0,17.4861,17.5091,17.4344,17.4919,122400.0
2009-10-26 09:30:00,30.38,30.61,30.38,30.57,365000.0,17.4689,17.6011,17.4689,17.5781,365000.0
2009-10-26 10:00:00,30.57,30.65,30.4,30.4,161900.0,17.5781,17.6241,17.4804,17.4804,161900.0
2009-10-26 10:30:00,30.41,30.5,30.37,30.39,113400.0,17.4861,17.5379,17.4631,17.4746,113400.0
2009-10-26 11:00:00,30.39,30.47,30.25,30.25,86100.0,17.4746,17.5206,17.3941,17.3941,86100.0
2009-10-26 11:30:00,30.23,30.24,29.91,29.93,217800.0,17.3826,17.3884,17.1986,17.2101,217800.0
2009-10-26 12:00:00,29.93,30.06,29.85,29.91,133800.0,17.2101,17.2849,17.1641,17.1986,133800.0
2009-10-26 12:30:00,29.91,30.43,29.83,29.91,340700.0,17.1986,17.4976,17.1526,17.1986,340700.0
2009-10-26 13:00:00,29.91,29.92,29.84,29.88,49500.0,17.1986,17.2044,17.1584,17.1814,49500.0
2009-10-26 13:30:00,29.89,29.94,29.84,29.84,43500.0,17.1871,17.2159,17.1584,17.1584,43500.0
2009-10-26 14:00:00,29.85,29.86,29.78,29.84,64200.0,17.1641,17.1699,17.1239,17.1584,64200.0
2009-10-26 14:30:00,29.83,29.84,29.75,29.8,107400.0,17.1526,17.1584,17.1066,17.1354,107400.0
2009-10-26 15:00:00,29.8,29.84,29.76,29.77,121000.0,17.1354,17.1584,17.1124,17.1181,121000.0
2009-10-26 15:30:00,29.77,29.87,29.77,29.86,242000.0,17.1181,17.1756,17.1181,17.1699,242000.0
2009-10-27 09:30:00,30.24,30.25,30.1,30.11,231000.0,17.3884,17.3941,17.3079,17.3136,231000.0
2009-10-27 10:00:00,30.11,30.11,29.88,29.97,361800.0,17.3136,17.3136,17.1814,17.2331,361800.0
2009-10-27 10:30:00,29.97,30.04,29.91,30.01,441000.0,17.2331,17.2734,17.1986,17.2561,441000.0
2009-10-27 11:00:00,30.01,30.01,29.93,30.0,336200.0,17.2561,17.2561,17.2101,17.2504,336200.0
2009-10-27 11:30:00,29.99,30.02,29.95,29.96,339000.0,17.2446,17.2619,17.2216,17.2274,339000.0
2009-10-27 12:00:00,29.95,29.96,29.87,29.9,419700.0,17.2216,17.2274,17.1756,17.1929,419700.0
2009-10-27 12:30:00,29.89,29.97,29.87,29.87,99900.0,17.1871,17.2331,17.1756,17.1756,99900.0
2009-10-27 13:00:00,29.87,29.88,29.73,29.76,138100.0,17.1756,17.1814,17.0951,17.1124,138100.0
2009-10-27 13:30:00,29.76,29.85,29.7,29.81,191700.0,17.1124,17.1641,17.0779,17.1411,191700.0
2009-10-27 14:00:00,29.8,29.91,29.78,29.86,129800.0,17.1354,17.1986,17.1239,17.1699,129800.0
2009-10-27 14:30:00,29.87,29.91,29.82,29.88,117800.0,17.1756,17.1986,17.1469,17.1814,117800.0
2009-10-27 15:00:00,29.88,29.9,29.81,29.86,170700.0,17.1814,17.1929,17.1411,17.1699,170700.0
2009-10-27 15:30:00,29.86,29.87,29.79,29.79,285800.0,17.1699,17.1756,17.1296,17.1296,285800.0
2009-10-28 09:30:00,29.69,29.84,29.64,29.76,160100.0,17.0721,17.1584,17.0434,17.1124,160100.0
2009-10-28 10:00:00,29.76,29.76,29.59,29.74,113700.0,17.1124,17.1124,17.0146,17.1009,113700.0
2009-10-28 10:30:00,29.74,29.78,29.59,29.75,191800.0,17.1009,17.1239,17.0146,17.1066,191800.0
2009-10-28 11:00:00,29.75,29.77,29.65,29.75,124300.0,17.1066,17.1181,17.0491,17.1066,124300.0
2009-10-28 11:30:00,29.74,29.77,29.68,29.7,183400.0,17.1009,17.1181,17.0664,17.0779,183400.0
2009-10-28 12:00:00,29.7,29.75,29.6,29.68,115400.0,17.0779,17.1066,17.0204,17.0664,115400.0
2009-10-28 12:30:00,29.67,29.72,29.58,29.64,136200.0,17.0606,17.0894,17.0089,17.0434,136200.0
2009-10-28 13:00:00,29.64,29.81,29.64,29.67,83700.0,17.0434,17.1411,17.0434,17.0606,83700.0
2009-10-28 13:30:00,29.67,29.71,29.63,29.63,43600.0,17.0606,17.0836,17.0376,17.0376,43600.0
2009-10-28 14:00:00,29.63,29.65,29.56,29.59,88000.0,17.0376,17.0491,16.9974,17.0146,88000.0
2009-10-28 14:30:00,29.59,29.64,29.55,29.58,122700.0,17.0146,17.0434,16.9916,17.0089,122700.0
2009-10-28 15:00:00,29.57,29.63,29.56,29.59,146300.0,17.0031,17.0376,16.9974,17.0146,146300.0
2009-10-28 15:30:00,29.59,29.6,29.42,29.47,287700.0,17.0146,17.0204,16.9169,16.9456,287700.0
2009-10-29 09:30:00,30.71,30.76,30.54,30.74,726300.0,17.6586,17.6874,17.5609,17.6759,726300.0
2009-10-29 10:00:00,30.75,30.83,30.59,30.59,407400.0,17.6816,17.7276,17.5896,17.5896,407400.0
2009-10-29 10:30:00,30.6,30.6,30.5,30.55,312400.0,17.5954,17.5954,17.5379,17.5666,312400.0
2009-10-29 11:00:00,30.55,30.62,30.52,30.55,307700.0,17.5666,17.6069,17.5494,17.5666,307700.0
2009-10-29 11:30:00,30.56,30.63,30.52,30.57,157500.0,17.5724,17.6126,17.5494,17.5781,157500.0
2009-10-29 12:00:00,30.57,30.65,30.54,30.64,308000.0,17.5781,17.6241,17.5609,17.6184,308000.0
2009-10-29 12:30:00,30.64,30.68,30.56,30.59,137400.0,17.6184,17.6414,17.5724,17.5896,137400.0
2009-10-29 13:00:00,30.59,30.61,30.56,30.58,51500.0,17.5896,17.6011,17.5724,17.5839,51500.0
2009-10-29 13:30:00,30.58,30.63,30.55,30.56,106100.0,17.5839,17.6126,17.5666,17.5724,106100.0
2009-10-29 14:00:00,30.57,30.6,30.55,30.56,91700.0,17.5781,17.5954,17.5666,17.5724,91700.0
2009-10-29 14:30:00,30.56,30.62,30.55,30.57,222600.0,17.5724,17.6069,17.5666,17.5781,222600.0
2009-10-29 15:00:00,30.56,30.62,30.55,30.56,244100.0,17.5724,17.6069,17.5666,17.5724,244100.0
2009-10-29 15:30:00,30.56,30.6,30.54,30.56,273600.0,17.5724,17.5954,17.5609,17.5724,273600.0
2009-10-30 09:30:00,30.67,30.73,30.49,30.6,366800.0,17.6356,17.6701,17.5321,17.5954,366800.0
2009-10-30 10:00:00,30.6,30.68,30.53,30.64,321600.0,17.5954,17.6414,17.5551,17.6184,321600.0
2009-10-30 10:30:00,30.64,30.66,30.56,30.63,277900.0,17.6184,17.6299,17.5724,17.6126,277900.0
2009-10-30 11:00:00,30.62,30.62,30.45,30.47,313600.0,17.6069,17.6069,17.5091,17.5206,313600.0
2009-10-30 11:30:00,30.47,30.5,30.14,30.26,293900.0,17.5206,17.5379,17.3309,17.3999,293900.0
2009-10-30 12:00:00,30.26,30.42,29.96,29.97,328600.0,17.3999,17.4919,17.2274,17.2331,328600.0
2009-10-30 12:30:00,29.97,30.09,29.9,29.93,343400.0,17.2331,17.3021,17.1929,17.2101,343400.0
2009-10-30 13:00:00,29.93,30.06,29.93,29.95,91000.0,17.2101,17.2849,17.2101,17.2216,91000.0
2009-10-30 13:30:00,29.94,29.99,29.91,29.94,106200.0,17.2159,17.2446,17.1986,17.2159,106200.0
2009-10-30 14:00:00,29.94,30.08,29.91,29.91,140200.0,17.2159,17.2964,17.1986,17.1986,140200.0
2009-10-30 14:30:00,29.92,29.94,29.81,29.9,122900.0,17.2044,17.2159,17.1411,17.1929,122900.0
2009-10-30 15:00:00,29.9,29.97,29.8,29.95,277400.0,17.1929,17.2331,17.1354,17.2216,277400.0
2009-10-30 15:30:00,29.94,29.96,29.84,29.84,287200.0,17.2159,17.2274,17.1584,17.1584,287200.0
2009-11-02 09:30:00,30.2,30.24,30.05,30.13,211200.0,17.3654,17.3884,17.2791,17.3251,211200.0
2009-11-02 10:00:00,30.13,30.33,30.13,30.29,350800.0,17.3251,17.4401,17.3251,17.4171,350800.0
2009-11-02 10:30:00,30.3,30.34,30.08,30.1,199900.0,17.4229,17.4459,17.2964,17.3079,199900.0
2009-11-02 11:00:00,30.09,30.23,30.08,30.2,163200.0,17.3021,17.3826,17.2964,17.3654,163200.0
2009-11-02 11:30:00,30.2,30.28,30.14,30.21,90200.0,17.3654,17.4114,17.3309,17.3711,90200.0
2009-11-02 12:00:00,30.21,30.23,30.07,30.07,46500.0,17.3711,17.3826,17.2906,17.2906,46500.0
2009-11-02 12:30:00,30.08,30.09,29.76,29.76,144200.0,17.2964,17.3021,17.1124,17.1124,144200.0
2009-11-02 13:00:00,29.76,29.9,29.73,29.88,93900.0,17.1124,17.1929,17.0951,17.1814,93900.0
2009-11-02 13:30:00,29.86,29.86,29.76,29.76,100800.0,17.1699,17.1699,17.1124,17.1124,100800.0
2009-11-02 14:00:00,29.76,29.91,29.7,29.9,153600.0,17.1124,17.1986,17.0779,17.1929,153600.0
2009-11-02 14:30:00,29.9,29.97,29.87,29.89,156600.0,17.1929,17.2331,17.1756,17.1871,156600.0
2009-11-02 15:00:00,29.9,29.92,29.85,29.9,182700.0,17.1929,17.2044,17.1641,17.1929,182700.0
2009-11-02 15:30:00,29.9,30.04,29.89,30.04,199200.0,17.1929,17.2734,17.1871,17.2734,199200.0
2009-11-03 09:30:00,29.37,29.62,29.35,29.55,223100.0,16.8881,17.0319,16.8766,16.9916,223100.0
2009-11-03 10:00:00,29.54,29.59,29.42,29.51,135600.0,16.9859,17.0146,16.9169,16.9686,135600.0
2009-11-03 10:30:00,29.52,29.76,29.5,29.62,215100.0,16.9744,17.1124,16.9629,17.0319,215100.0
2009-11-03 11:00:00,29.62,29.68,29.58,29.61,239000.0,17.0319,17.0664,17.0089,17.0261,239000.0
2009-11-03 11:30:00,29.61,29.64,29.49,29.57,135900.0,17.0261,17.0434,16.9571,17.0031,135900.0
2009-11-03 12:00:00,29.58,29.66,29.54,29.65,162300.0,17.0089,17.0549,16.9859,17.0491,162300.0
2009-11-03 12:30:00,29.65,29.79,29.65,29.7,54600.0,17.0491,17.1296,17.0491,17.0779,54600.0
2009-11-03 13:00:00,29.7,29.78,29.68,29.76,78300.0,17.0779,17.1239,17.0664,17.1124,78300.0
2009-11-03 13:30:00,29.75,29.83,29.74,29.82,52600.0,17.1066,17.1526,17.1009,17.1469,52600.0
2009-11-03 14:00:00,29.83,29.9,29.83,29.88,98700.0,17.1526,17.1929,17.1526,17.1814,98700.0
2009-11-03 14:30:00,29.88,29.89,29.74,29.74,124800.0,17.1814,17.1871,17.1009,17.1009,124800.0
2009-11-03 15:00:00,29.74,29.82,29.73,29.82,119900.0,17.1009,17.1469,17.0951,17.1469,119900.0
2009-11-03 15:30:00,29.82,29.9,29.81,29.89,385600.0,17.1469,17.1929,17.1411,17.1871,385600.0
2009-11-04 09:30:00,30.12,30.19,30.09,30.12,154800.0,17.3194,17.3596,17.3021,17.3194,154800.0
2009-11-04 10:00:00,30.12,30.3,30.05,30.23,201800.0,17.3194,17.4229,17.2791,17.3826,201800.0
2009-11-04 10:30:00,30.25,30.3,30.2,30.26,152800.0,17.3941,17.4229,17.3654,17.3999,152800.0
2009-11-04 11:00:00,30.26,30.28,30.13,30.24,182700.0,17.3999,17.4114,17.3251,17.3884,182700.0
2009-11-04 11:30:00,30.24,30.37,30.22,30.33,78000.0,17.3884,17.4631,17.3769,17.4401,78000.0
2009-11-04 12:00:00,30.33,30.37,30.28,30.3,51400.0,17.4401,17.4631,17.4114,17.4229,51400.0
2009-11-04 12:30:00,30.3,30.35,30.29,30.33,45900.0,17.4229,17.4516,17.4171,17.4401,45900.0
2009-11-04 13:00:00,30.32,30.34,30.28,30.3,34800.0,17.4344,17.4459,17.4114,17.4229,34800.0
2009-11-04 13:30:00,30.29,30.36,30.29,30.33,55200.0,17.4171,17.4574,17.4171,17.4401,55200.0
2009-11-04 14:00:00,30.33,30.45,30.19,30.21,106500.0,17.4401,17.5091,17.3596,17.3711,106500.0
2009-11-04 14:30:00,30.2,30.46,30.18,30.45,127100.0,17.3654,17.5149,17.3539,17.5091,127100.0
2009-11-04 15:00:00,30.43,30.43,30.33,30.38,89200.0,17.4976,17.4976,17.4401,17.4689,89200.0
2009-11-04 15:30:00,30.39,30.39,30.16,30.22,175400.0,17.4746,17.4746,17.3424,17.3769,175400.0
2009-11-05 09:30:00,29.76,29.89,29.69,29.8,302700.0,17.1124,17.1871,17.0721,17.1354,302700.0
2009-11-05 10:00:00,29.8,29.97,29.8,29.94,204300.0,17.1354,17.2331,17.1354,17.2159,204300.0
2009-11-05 10:30:00,29.94,30.04,29.9,29.91,332400.0,17.2159,17.2734,17.1929,17.1986,332400.0
2009-11-05 11:00:00,29.91,29.93,29.75,29.77,244800.0,17.1986,17.2101,17.1066,17.1181,244800.0
2009-11-05 11:30:00,29.77,29.79,29.66,29.66,157700.0,17.1181,17.1296,17.0549,17.0549,157700.0
2009-11-05 12:00:00,29.67,29.68,29.61,29.65,87000.0,17.0606,17.0664,17.0261,17.0491,87000.0
2009-11-05 12:30:00,29.64,29.71,29.64,29.71,100900.0,17.0434,17.0836,17.0434,17.0836,100900.0
2009-11-05 13:00:00,29.71,29.71,29.66,29.71,84300.0,17.0836,17.0836,17.0549,17.0836,84300.0
2009-11-05 13:30:00,29.71,29.75,29.68,29.72,107700.0,17.0836,17.1066,17.0664,17.0894,107700.0
2009-11-05 14:00:00,29.72,29.74,29.7,29.72,82900.0,17.0894,17.1009,17.0779,17.0894,82900.0
2009-11-05 14:30:00,29.73,29.75,29.69,29.73,52600.0,17.0951,17.1066,17.0721,17.0951,52600.0
2009-11-05 15:00:00,29.73,29.79,29.72,29.76,168400.0,17.0951,17.1296,17.0894,17.1124,168400.0
2009-11-05 15:30:00,29.76,29.8,29.73,29.8,291300.0,17.1124,17.1354,17.0951,17.1354,291300.0
2009-11-06 09:30:00,29.49,29.77,29.49,29.71,255600.0,16.9571,17.1181,16.9571,17.0836,255600.0
2009-11-06 10:00:00,29.71,29.81,29.7,29.71,151400.0,17.0836,17.1411,17.0779,17.0836,151400.0
2009-11-06 10:30:00,29.71,29.78,29.66,29.77,168600.0,17.0836,17.1239,17.0549,17.1181,168600.0
2009-11-06 11:00:00,29.77,29.8,29.72,29.8,109300.0,17.1181,17.1354,17.0894,17.1354,109300.0
2009-11-06 11:30:00,29.79,29.86,29.77,29.84,108000.0,17.1296,17.1699,17.1181,17.1584,108000.0
2009-11-06 12:00:00,29.85,29.92,29.81,29.9,74600.0,17.1641,17.2044,17.1411,17.1929,74600.0
2009-11-06 12:30:00,29.9,29.94,29.86,29.89,52700.0,17.1929,17.2159,17.1699,17.1871,52700.0
2009-11-06 13:00:00,29.89,29.93,29.84,29.91,37600.0,17.1871,17.2101,17.1584,17.1986,37600.0
2009-11-06 13:30:00,29.9,29.93,29.87,29.9,74600.0,17.1929,17.2101,17.1756,17.1929,74600.0
2009-11-06 14:00:00,29.91,29.94,29.88,29.91,60100.0,17.1986,17.2159,17.1814,17.1986,60100.0
2009-11-06 14:30:00,29.9,29.93,29.84,29.86,93000.0,17.1929,17.2101,17.1584,17.1699,93000.0
2009-11-06 15:00:00,29.86,29.87,29.82,29.85,82800.0,17.1699,17.1756,17.1469,17.1641,82800.0
2009-11-06 15:30:00,29.85,29.92,29.85,29.92,118500.0,17.1641,17.2044,17.1641,17.2044,118500.0
2009-11-09 09:30:00,30.29,30.32,30.21,30.31,262400.0,17.4171,17.4344,17.3711,17.4286,262400.0
2009-11-09 10:00:00,30.31,30.39,30.27,30.3,199700.0,17.4286,17.4746,17.4056,17.4229,199700.0
2009-11-09 10:30:00,30.3,30.38,30.28,30.33,177800.0,17.4229,17.4689,17.4114,17.4401,177800.0
2009-11-09 11:00:00,30.34,30.38,30.26,30.35,145500.0,17.4459,17.4689,17.3999,17.4516,145500.0
2009-11-09 11:30:00,30.35,30.42,30.32,30.33,98300.0,17.4516,17.4919,17.4344,17.4401,98300.0
2009-11-09 12:00:00,30.33,30.42,30.32,30.41,30000.0,17.4401,17.4919,17.4344,17.4861,30000.0
2009-11-09 12:30:00,30.41,30.44,30.4,30.44,96500.0,17.4861,17.5034,17.4804,17.5034,96500.0
2009-11-09 13:00:00,30.43,30.44,30.35,30.39,51400.0,17.4976,17.5034,17.4516,17.4746,51400.0
2009-11-09 13:30:00,30.39,30.45,30.38,30.45,50100.0,17.4746,17.5091,17.4689,17.5091,50100.0
2009-11-09 14:00:00,30.45,30.46,30.41,30.44,40400.0,17.5091,17.5149,17.4861,17.5034,40400.0
2009-11-09 14:30:00,30.44,30.49,30.43,30.44,53000.0,17.5034,17.5321,17.4976,17.5034,53000.0
2009-11-09 15:00:00,30.44,30.47,30.42,30.43,101200.0,17.5034,17.5206,17.4919,17.4976,101200.0
2009-11-09 15:30:00,30.43,30.48,30.41,30.46,74800.0,17.4976,17.5264,17.4861,17.5149,74800.0
2009-11-10 09:30:00,30.6,30.65,30.55,30.56,213100.0,17.5954,17.6241,17.5666,17.5724,213100.0
2009-11-10 10:00:00,30.56,30.64,30.55,30.62,160600.0,17.5724,17.6184,17.5666,17.6069,160600.0
2009-11-10 10:30:00,30.63,30.64,30.57,30.59,127500.0,17.6126,17.6184,17.5781,17.5896,127500.0
2009-11-10 11:00:00,30.59,30.6,30.47,30.57,228400.0,17.5896,17.5954,17.5206,17.5781,228400.0
2009-11-10 11:30:00,30.56,30.68,30.54,30.62,59400.0,17.5724,17.6414,17.5609,17.6069,59400.0
2009-11-10 12:00:00,30.62,30.63,30.57,30.57,128400.0,17.6069,17.6126,17.5781,17.5781,128400.0
2009-11-10 12:30:00,30.56,30.63,30.56,30.62,79200.0,17.5724,17.6126,17.5724,17.6069,79200.0
2009-11-10 13:00:00,30.63,30.64,30.59,30.61,135200.0,17.6126,17.6184,17.5896,17.6011,135200.0
2009-11-10 13:30:00,30.61,30.66,30.6,30.65,44600.0,17.6011,17.6299,17.5954,17.6241,44600.0
2009-11-10 14:00:00,30.65,30.7,30.63,30.66,55600.0,17.6241,17.6529,17.6126,17.6299,55600.0
2009-11-10 14:30:00,30.67,30.74,30.67,30.72,87000.0,17.6356,17.6759,17.6356,17.6644,87000.0
2009-11-10 15:00:00,30.73,30.73,30.6,30.62,83200.0,17.6701,17.6701,17.5954,17.6069,83200.0
2009-11-10 15:30:00,30.63,30.65,30.59,30.65,185800.0,17.6126,17.6241,17.5896,17.6241,185800.0
2009-11-11 09:30:00,30.69,30.71,30.56,30.7,290900.0,17.6471,17.6586,17.5724,17.6529,290900.0
2009-11-11 10:00:00,30.7,30.74,30.63,30.69,168300.0,17.6529,17.6759,17.6126,17.6471,168300.0
2009-11-11 10:30:00,30.68,30.68,30.45,30.47,338000.0,17.6414,17.6414,17.5091,17.5206,338000.0
2009-11-11 11:00:00,30.48,30.52,30.37,30.43,484100.0,17.5264,17.5494,17.4631,17.4976,484100.0
2009-11-11 11:30:00,30.42,30.54,30.41,30.49,269300.0,17.4919,17.5609,17.4861,17.5321,269300.0
2009-11-11 12:00:00,30.49,30.57,30.45,30.5,289700.0,17.5321,17.5781,17.5091,17.5379,289700.0
2009-11-11 12:30:00,30.51,30.53,30.44,30.46,122100.0,17.5436,17.5551,17.5034,17.5149,122100.0
2009-11-11 13:00:00,30.46,30.51,30.45,30.47,36700.0,17.5149,17.5436,17.5091,17.5206,36700.0
2009-11-11 13:30:00,30.47,30.5,30.4,30.43,101200.0,17.5206,17.5379,17.4804,17.4976,101200.0
2009-11-11 14:00:00,30.43,30.51,30.43,30.5,59600.0,17.4976,17.5436,17.4976,17.5379,59600.0
2009-11-11 14:30:00,30.5,30.5,30.42,30.42,143400.0,17.5379,17.5379,17.4919,17.4919,143400.0
2009-11-11 15:00:00,30.42,30.44,30.35,30.38,367700.0,17.4919,17.5034,17.4516,17.4689,367700.0
2009-11-11 15:30:00,30.38,30.42,30.36,30.41,355400.0,17.4689,17.4919,17.4574,17.4861,355400.0
2009-11-12 09:30:00,30.43,30.48,30.31,30.41,192300.0,17.4976,17.5264,17.4286,17.4861,192300.0
2009-11-12 10:00:00,30.41,30.44,30.27,30.37,124300.0,17.4861,17.5034,17.4056,17.4631,124300.0
2009-11-12 10:30:00,30.37,30.44,30.33,30.36,85400.0,17.4631,17.5034,17.4401,17.4574,85400.0
2009-11-12 11:00:00,30.35,30.37,30.12,30.15,108000.0,17.4516,17.4631,17.3194,17.3366,108000.0
2009-11-12 11:30:00,30.14,30.23,30.09,30.18,94000.0,17.3309,17.3826,17.3021,17.3539,94000.0
2009-11-12 12:00:00,30.18,30.22,30.15,30.2,46100.0,17.3539,17.3769,17.3366,17.3654,46100.0
2009-11-12 12:30:00,30.18,30.24,30.15,30.2,43800.0,17.3539,17.3884,17.3366,17.3654,43800.0
2009-11-12 13:00:00,30.2,30.22,30.12,30.2,59800.0,17.3654,17.3769,17.3194,17.3654,59800.0
2009-11-12 13:30:00,30.2,30.22,30.13,30.19,47000.0,17.3654,17.3769,17.3251,17.3596,47000.0
2009-11-12 14:00:00,30.19,30.23,30.13,30.16,88500.0,17.3596,17.3826,17.3251,17.3424,88500.0
2009-11-12 14:30:00,30.16,30.18,30.13,30.18,31100.0,17.3424,17.3539,17.3251,17.3539,31100.0
2009-11-12 15:00:00,30.18,30.18,30.12,30.16,98100.0,17.3539,17.3539,17.3194,17.3424,98100.0
2009-11-12 15:30:00,30.16,30.16,30.08,30.14,156000.0,17.3424,17.3424,17.2964,17.3309,156000.0
2009-11-13 09:30:00,30.21,30.24,30.05,30.07,136700.0,17.3711,17.3884,17.2791,17.2906,136700.0
2009-11-13 10:00:00,30.06,30.2,30.03,30.08,80900.0,17.2849,17.3654,17.2676,17.2964,80900.0
2009-11-13 10:30:00,30.09,30.3,30.08,30.23,68100.0,17.3021,17.4229,17.2964,17.3826,68100.0
2009-11-13 11:00:00,30.23,30.28,30.19,30.19,85000.0,17.3826,17.4114,17.3596,17.3596,85000.0
2009-11-13 11:30:00,30.18,30.26,30.17,30.19,54700.0,17.3539,17.3999,17.3481,17.3596,54700.0
2009-11-13 12:00:00,30.18,30.29,30.18,30.24,61900.0,17.3539,17.4171,17.3539,17.3884,61900.0
2009-11-13 12:30:00,30.25,30.29,30.24,30.28,87100.0,17.3941,17.4171,17.3884,17.4114,87100.0
2009-11-13 13:00:00,30.26,30.31,30.25,30.31,21200.0,17.3999,17.4286,17.3941,17.4286,21200.0
2009-11-13 13:30:00,30.3,30.3,30.25,30.26,18400.0,17.4229,17.4229,17.3941,17.3999,18400.0
2009-11-13 14:00:00,30.27,30.28,30.23,30.23,59600.0,17.4056,17.4114,17.3826,17.3826,59600.0
2009-11-13 14:30:00,30.23,30.24,30.18,30.18,57000.0,17.3826,17.3884,17.3539,17.3539,57000.0
2009-11-13 15:00:00,30.17,30.21,30.16,30.21,92300.0,17.3481,17.3711,17.3424,17.3711,92300.0
2009-11-13 15:30:00,30.2,30.24,30.18,30.24,179500.0,17.3654,17.3884,17.3539,17.3884,179500.0
2009-11-16 09:30:00,30.7,30.77,30.61,30.73,128700.0,17.6529,17.6931,17.6011,17.6701,128700.0
2009-11-16 10:00:00,30.74,30.82,30.72,30.82,95700.0,17.6759,17.7219,17.6644,17.7219,95700.0
2009-11-16 10:30:00,30.82,30.86,30.79,30.86,40400.0,17.7219,17.7449,17.7046,17.7449,40400.0
2009-11-16 11:00:00,30.85,30.87,30.74,30.79,76000.0,17.7391,17.7506,17.6759,17.7046,76000.0
2009-11-16 11:30:00,30.79,30.8,30.73,30.74,34300.0,17.7046,17.7104,17.6701,17.6759,34300.0
2009-11-16 12:00:00,30.75,30.77,30.61,30.62,42200.0,17.6816,17.6931,17.6011,17.6069,42200.0
2009-11-16 12:30:00,30.61,30.74,30.59,30.74,29500.0,17.6011,17.6759,17.5896,17.6759,29500.0
2009-11-16 13:00:00,30.75,30.78,30.72,30.77,29100.0,17.6816,17.6989,17.6644,17.6931,29100.0
2009-11-16 13:30:00,30.76,30.79,30.76,30.78,16800.0,17.6874,17.7046,17.6874,17.6989,16800.0
2009-11-16 14:00:00,30.79,30.9,30.78,30.86,85200.0,17.7046,17.7679,17.6989,17.7449,85200.0
2009-11-16 14:30:00,30.87,30.9,30.81,30.85,66100.0,17.7506,17.7679,17.7161,17.7391,66100.0
2009-11-16 15:00:00,30.85,30.85,30.73,30.8,96800.0,17.7391,17.7391,17.6701,17.7104,96800.0
2009-11-16 15:30:00,30.79,30.84,30.77,30.81,223400.0,17.7046,17.7334,17.6931,17.7161,223400.0
2009-11-17 09:30:00,30.96,31.0,30.88,30.96,123900.0,17.8024,17.8254,17.7564,17.8024,123900.0
2009-11-17 10:00:00,30.97,31.0,30.87,30.95,56300.0,17.8081,17.8254,17.7506,17.7966,56300.0
2009-11-17 10:30:00,30.96,30.98,30.85,30.93,108500.0,17.8024,17.8139,17.7391,17.7851,108500.0
2009-11-17 11:00:00,30.93,30.94,30.8,30.9,148800.0,17.7851,17.7909,17.7104,17.7679,148800.0
2009-11-17 11:30:00,30.9,30.96,30.88,30.95,48000.0,17.7679,17.8024,17.7564,17.7966,48000.0
2009-11-17 12:00:00,30.95,30.98,30.91,30.96,38400.0,17.7966,17.8139,17.7736,17.8024,38400.0
2009-11-17 12:30:00,30.97,30.98,30.91,30.94,36600.0,17.8081,17.8139,17.7736,17.7909,36600.0
2009-11-17 13:00:00,30.94,30.97,30.91,30.93,35600.0,17.7909,17.8081,17.7736,17.7851,35600.0
2009-11-17 13:30:00,30.93,30.99,30.92,30.95,51000.0,17.7851,17.8196,17.7794,17.7966,51000.0
2009-11-17 14:00:00,30.96,30.97,30.94,30.96,28800.0,17.8024,17.8081,17.7909,17.8024,28800.0
2009-11-17 14:30:00,30.96,31.0,30.95,30.95,83800.0,17.8024,17.8254,17.7966,17.7966,83800.0
2009-11-17 15:00:00,30.95,31.04,30.95,31.02,157400.0,17.7966,17.8484,17.7966,17.8369,157400.0
2009-11-17 15:30:00,31.02,31.04,30.97,31.03,230200.0,17.8369,17.8484,17.8081,17.8426,230200.0
2009-11-18 09:30:00,30.5,30.5,30.26,30.26,109300.0,17.7671,17.7671,17.6273,17.6273,109300.0
2009-11-18 10:00:00,30.27,30.27,30.14,30.17,126000.0,17.6331,17.6331,17.5574,17.5749,126000.0
2009-11-18 10:30:00,30.18,30.37,30.17,30.27,100900.0,17.5807,17.6914,17.5749,17.6331,100900.0
2009-11-18 11:00:00,30.27,30.31,30.17,30.24,76100.0,17.6331,17.6564,17.5749,17.6157,76100.0
2009-11-18 11:30:00,30.25,30.26,30.18,30.23,98600.0,17.6215,17.6273,17.5807,17.6098,98600.0
2009-11-18 12:00:00,30.21,30.21,30.15,30.17,50000.0,17.5982,17.5982,17.5632,17.5749,50000.0
2009-11-18 12:30:00,30.16,30.18,30.1,30.11,54300.0,17.5691,17.5807,17.5341,17.5399,54300.0
2009-11-18 13:00:00,30.1,30.11,30.0,30.03,133000.0,17.5341,17.5399,17.4759,17.4933,133000.0
2009-11-18 13:30:00,30.04,30.08,30.03,30.05,35100.0,17.4992,17.5225,17.4933,17.505,35100.0
2009-11-18 14:00:00,30.06,30.12,30.05,30.1,46000.0,17.5108,17.5458,17.505,17.5341,46000.0
2009-11-18 14:30:00,30.09,30.14,30.08,30.11,40900.0,17.5283,17.5574,17.5225,17.5399,40900.0
2009-11-18 15:00:00,30.11,30.24,30.11,30.21,127200.0,17.5399,17.6157,17.5399,17.5982,127200.0
2009-11-18 15:30:00,30.2,30.21,30.13,30.2,123100.0,17.5924,17.5982,17.5516,17.5924,123100.0
2009-11-19 09:30:00,29.72,29.74,29.42,29.49,428200.0,17.3128,17.3244,17.138,17.1788,428200.0
2009-11-19 10:00:00,29.51,29.62,29.46,29.59,127500.0,17.1904,17.2545,17.1613,17.237,127500.0
2009-11-19 10:30:00,29.59,29.61,29.5,29.54,159600.0,17.237,17.2487,17.1846,17.2079,159600.0
2009-11-19 11:00:00,29.54,29.6,29.51,29.6,123500.0,17.2079,17.2429,17.1904,17.2429,123500.0
2009-11-19 11:30:00,29.6,29.68,29.56,29.68,51400.0,17.2429,17.2895,17.2195,17.2895,51400.0
2009-11-19 12:00:00,29.67,29.75,29.67,29.74,57400.0,17.2836,17.3302,17.2836,17.3244,57400.0
2009-11-19 12:30:00,29.74,29.76,29.7,29.73,40300.0,17.3244,17.3361,17.3011,17.3186,40300.0
2009-11-19 13:00:00,29.73,29.75,29.67,29.7,66200.0,17.3186,17.3302,17.2836,17.3011,66200.0
2009-11-19 13:30:00,29.69,29.76,29.69,29.73,85400.0,17.2953,17.3361,17.2953,17.3186,85400.0
2009-11-19 14:00:00,29.73,29.77,29.69,29.75,95300.0,17.3186,17.3419,17.2953,17.3302,95300.0
2009-11-19 14:30:00,29.75,29.8,29.75,29.79,63700.0,17.3302,17.3594,17.3302,17.3535,63700.0
2009-11-19 15:00:00,29.78,29.79,29.72,29.78,139800.0,17.3477,17.3535,17.3128,17.3477,139800.0
2009-11-19 15:30:00,29.78,29.94,29.77,29.9,453400.0,17.3477,17.4409,17.3419,17.4176,453400.0
2009-11-20 09:30:00,29.55,29.76,29.54,29.64,375500.0,17.2137,17.3361,17.2079,17.2662,375500.0
2009-11-20 10:00:00,29.64,29.72,29.6,29.67,235400.0,17.2662,17.3128,17.2429,17.2836,235400.0
2009-11-20 10:30:00,29.67,29.7,29.62,29.65,190700.0,17.2836,17.3011,17.2545,17.272,190700.0
2009-11-20 11:00:00,29.66,29.69,29.56,29.56,277900.0,17.2778,17.2953,17.2195,17.2195,277900.0
2009-11-20 11:30:00,29.57,29.75,29.54,29.58,669900.0,17.2254,17.3302,17.2079,17.2312,669900.0
2009-11-20 12:00:00,29.74,29.75,29.67,29.68,124000.0,17.3244,17.3302,17.2836,17.2895,124000.0
2009-11-20 12:30:00,29.67,29.69,29.64,29.66,30900.0,17.2836,17.2953,17.2662,17.2778,30900.0
2009-11-20 13:00:00,29.67,29.68,29.64,29.68,69400.0,17.2836,17.2895,17.2662,17.2895,69400.0
2009-11-20 13:30:00,29.67,29.72,29.65,29.71,52800.0,17.2836,17.3128,17.272,17.3069,52800.0
2009-11-20 14:00:00,29.71,29.73,29.68,29.72,70200.0,17.3069,17.3186,17.2895,17.3128,70200.0
2009-11-20 14:30:00,29.72,29.75,29.68,29.68,56100.0,17.3128,17.3302,17.2895,17.2895,56100.0
2009-11-20 15:00:00,29.68,29.78,29.68,29.77,135400.0,17.2895,17.3477,17.2895,17.3419,135400.0
2009-11-20 15:30:00,29.76,29.8,29.75,29.77,117300.0,17.3361,17.3594,17.3302,17.3419,117300.0
2009-11-23 09:30:00,30.17,30.4,30.17,30.33,160700.0,17.5749,17.7089,17.5749,17.6681,160700.0
2009-11-23 10:00:00,30.36,30.43,30.35,30.37,104400.0,17.6856,17.7263,17.6797,17.6914,104400.0
2009-11-23 10:30:00,30.37,30.42,30.35,30.35,88600.0,17.6914,17.7205,17.6797,17.6797,88600.0
2009-11-23 11:00:00,30.34,30.34,30.27,30.27,73600.0,17.6739,17.6739,17.6331,17.6331,73600.0
2009-11-23 11:30:00,30.28,30.38,30.28,30.34,64000.0,17.639,17.6972,17.639,17.6739,64000.0
2009-11-23 12:00:00,30.35,30.36,30.32,30.33,80500.0,17.6797,17.6856,17.6623,17.6681,80500.0
2009-11-23 12:30:00,30.33,30.37,30.28,30.34,89200.0,17.6681,17.6914,17.639,17.6739,89200.0
2009-11-23 13:00:00,30.34,30.36,30.29,30.31,73600.0,17.6739,17.6856,17.6448,17.6564,73600.0
2009-11-23 13:30:00,30.31,30.34,30.27,30.3,43100.0,17.6564,17.6739,17.6331,17.6506,43100.0
2009-11-23 14:00:00,30.29,30.29,30.24,30.28,43300.0,17.6448,17.6448,17.6157,17.639,43300.0
2009-11-23 14:30:00,30.28,30.31,30.27,30.28,31000.0,17.639,17.6564,17.6331,17.639,31000.0
2009-11-23 15:00:00,30.28,30.3,30.22,30.22,60000.0,17.639,17.6506,17.604,17.604,60000.0
2009-11-23 15:30:00,30.22,30.24,30.18,30.21,165500.0,17.604,17.6157,17.5807,17.5982,165500.0
2009-11-24 09:30:00,30.44,30.44,30.29,30.29,192500.0,17.7322,17.7322,17.6448,17.6448,192500.0
2009-11-24 10:00:00,30.29,30.4,30.2,30.21,134600.0,17.6448,17.7089,17.5924,17.5982,134600.0
2009-11-24 10:30:00,30.22,30.42,30.22,30.39,64600.0,17.604,17.7205,17.604,17.703,64600.0
2009-11-24 11:00:00,30.39,30.43,30.28,30.33,54600.0,17.703,17.7263,17.639,17.6681,54600.0
2009-11-24 11:30:00,30.32,30.37,30.28,30.34,110400.0,17.6623,17.6914,17.639,17.6739,110400.0
2009-11-24 12:00:00,30.35,30.41,30.35,30.37,56000.0,17.6797,17.7147,17.6797,17.6914,56000.0
2009-11-24 12:30:00,30.37,30.4,30.35,30.37,114000.0,17.6914,17.7089,17.6797,17.6914,114000.0
2009-11-24 13:00:00,30.36,30.4,30.34,30.4,93400.0,17.6856,17.7089,17.6739,17.7089,93400.0
2009-11-24 13:30:00,30.4,30.4,30.34,30.35,33100.0,17.7089,17.7089,17.6739,17.6797,33100.0
2009-11-24 14:00:00,30.35,30.44,30.32,30.43,54700.0,17.6797,17.7322,17.6623,17.7263,54700.0
2009-11-24 14:30:00,30.42,30.44,30.38,30.42,38000.0,17.7205,17.7322,17.6972,17.7205,38000.0
2009-11-24 15:00:00,30.41,30.43,30.37,30.38,46300.0,17.7147,17.7263,17.6914,17.6972,46300.0
2009-11-24 15:30:00,30.38,30.38,30.32,30.35,97800.0,17.6972,17.6972,17.6623,17.6797,97800.0
2009-11-25 09:30:00,30.13,30.24,30.1,30.23,94900.0,17.5516,17.6157,17.5341,17.6098,94900.0
2009-11-25 10:00:00,30.23,30.28,30.16,30.2,76300.0,17.6098,17.639,17.5691,17.5924,76300.0
2009-11-25 10:30:00,30.21,30.22,30.16,30.18,174600.0,17.5982,17.604,17.5691,17.5807,174600.0
2009-11-25 11:00:00,30.17,30.37,30.17,30.3,145800.0,17.5749,17.6914,17.5749,17.6506,145800.0
2009-11-25 11:30:00,30.31,30.4,30.28,30.3,44500.0,17.6564,17.7089,17.639,17.6506,44500.0
2009-11-25 12:00:00,30.31,30.31,30.28,30.28,16400.0,17.6564,17.6564,17.639,17.639,16400.0
2009-11-25 12:30:00,30.28,30.31,30.27,30.29,29700.0,17.639,17.6564,17.6331,17.6448,29700.0
2009-11-25 13:00:00,30.29,30.32,30.27,30.32,27900.0,17.6448,17.6623,17.6331,17.6623,27900.0
2009-11-25 13:30:00,30.31,30.33,30.29,30.3,17800.0,17.6564,17.6681,17.6448,17.6506,17800.0
2009-11-25 14:00:00,30.3,30.37,30.26,30.37,31100.0,17.6506,17.6914,17.6273,17.6914,31100.0
2009-11-25 14:30:00,30.37,30.37,30.32,30.36,28600.0,17.6914,17.6914,17.6623,17.6856,28600.0
2009-11-25 15:00:00,30.36,30.36,30.32,30.33,55500.0,17.6856,17.6856,17.6623,17.6681,55500.0
2009-11-25 15:30:00,30.33,30.36,30.32,30.33,98000.0,17.6681,17.6856,17.6623,17.6681,98000.0
2009-11-27 09:30:00,29.22,29.47,29.15,29.47,356200.0,17.0215,17.1671,16.9807,17.1671,356200.0
2009-11-27 10:00:00,29.48,29.64,29.47,29.57,111200.0,17.1729,17.2662,17.1671,17.2254,111200.0
2009-11-27 10:30:00,29.57,29.86,29.55,29.78,63900.0,17.2254,17.3943,17.2137,17.3477,63900.0
2009-11-27 11:00:00,29.77,29.85,29.62,29.63,72100.0,17.3419,17.3885,17.2545,17.2603,72100.0
2009-11-27 11:30:00,29.62,29.64,29.59,29.64,45900.0,17.2545,17.2662,17.237,17.2662,45900.0
2009-11-27 12:00:00,29.64,29.75,29.64,29.68,67300.0,17.2662,17.3302,17.2662,17.2895,67300.0
2009-11-27 12:30:00,29.68,29.8,29.63,29.64,170200.0,17.2895,17.3594,17.2603,17.2662,170200.0
2009-11-30 09:30:00,29.41,29.56,29.37,29.54,215100.0,17.1322,17.2195,17.1089,17.2079,215100.0
2009-11-30 10:00:00,29.54,29.69,29.54,29.68,92800.0,17.2079,17.2953,17.2079,17.2895,92800.0
2009-11-30 10:30:00,29.69,29.71,29.52,29.54,97500.0,17.2953,17.3069,17.1962,17.2079,97500.0
2009-11-30 11:00:00,29.54,29.54,29.31,29.33,107600.0,17.2079,17.2079,17.0739,17.0856,107600.0
2009-11-30 11:30:00,29.3,29.33,29.24,29.29,67800.0,17.0681,17.0856,17.0331,17.0623,67800.0
2009-11-30 12:00:00,29.3,29.36,29.27,29.36,36700.0,17.0681,17.103,17.0506,17.103,36700.0
2009-11-30 12:30:00,29.35,29.36,29.3,29.31,96100.0,17.0972,17.103,17.0681,17.0739,96100.0
2009-11-30 13:00:00,29.31,29.4,29.31,29.39,18900.0,17.0739,17.1263,17.0739,17.1205,18900.0
2009-11-30 13:30:00,29.4,29.41,29.36,29.38,22900.0,17.1263,17.1322,17.103,17.1147,22900.0
2009-11-30 14:00:00,29.38,29.41,29.35,29.37,30100.0,17.1147,17.1322,17.0972,17.1089,30100.0
2009-11-30 14:30:00,29.37,29.43,29.37,29.4,20800.0,17.1089,17.1438,17.1089,17.1263,20800.0
2009-11-30 15:00:00,29.4,29.48,29.4,29.46,46500.0,17.1263,17.1729,17.1263,17.1613,46500.0
2009-11-30 15:30:00,29.46,29.56,29.46,29.5,113300.0,17.1613,17.2195,17.1613,17.1846,113300.0
2009-12-01 09:30:00,30.24,30.28,30.19,30.2,177700.0,17.6157,17.639,17.5865,17.5924,177700.0
2009-12-01 10:00:00,30.2,30.28,30.14,30.18,128200.0,17.5924,17.639,17.5574,17.5807,128200.0
2009-12-01 10:30:00,30.19,30.23,30.13,30.18,86700.0,17.5865,17.6098,17.5516,17.5807,86700.0
2009-12-01 11:00:00,30.19,30.35,30.16,30.32,74000.0,17.5865,17.6797,17.5691,17.6623,74000.0
2009-12-01 11:30:00,30.33,30.37,30.27,30.3,40500.0,17.6681,17.6914,17.6331,17.6506,40500.0
2009-12-01 12:00:00,30.3,30.33,30.28,30.3,25100.0,17.6506,17.6681,17.639,17.6506,25100.0
2009-12-01 12:30:00,30.29,30.31,30.26,30.26,22200.0,17.6448,17.6564,17.6273,17.6273,22200.0
2009-12-01 13:00:00,30.26,30.31,30.26,30.3,22900.0,17.6273,17.6564,17.6273,17.6506,22900.0
2009-12-01 13:30:00,30.31,30.33,30.3,30.31,26900.0,17.6564,17.6681,17.6506,17.6564,26900.0
2009-12-01 14:00:00,30.3,30.34,30.28,30.34,23400.0,17.6506,17.6739,17.639,17.6739,23400.0
2009-12-01 14:30:00,30.33,30.35,30.25,30.26,77200.0,17.6681,17.6797,17.6215,17.6273,77200.0
2009-12-01 15:00:00,30.26,30.3,30.24,30.3,186900.0,17.6273,17.6506,17.6157,17.6506,186900.0
2009-12-01 15:30:00,30.3,30.35,30.26,30.3,360000.0,17.6506,17.6797,17.6273,17.6506,360000.0
2009-12-02 09:30:00,30.77,30.77,30.68,30.73,172000.0,17.9244,17.9244,17.872,17.9011,172000.0
2009-12-02 10:00:00,30.74,30.86,30.73,30.79,105600.0,17.9069,17.9768,17.9011,17.9361,105600.0
2009-12-02 10:30:00,30.78,30.78,30.64,30.75,102900.0,17.9302,17.9302,17.8487,17.9128,102900.0
2009-12-02 11:00:00,30.75,30.75,30.63,30.68,86800.0,17.9128,17.9128,17.8429,17.872,86800.0
2009-12-02 11:30:00,30.67,30.73,30.66,30.7,42500.0,17.8662,17.9011,17.8603,17.8836,42500.0
2009-12-02 12:00:00,30.7,30.74,30.61,30.61,60000.0,17.8836,17.9069,17.8312,17.8312,60000.0
2009-12-02 12:30:00,30.62,30.63,30.59,30.6,12900.0,17.837,17.8429,17.8196,17.8254,12900.0
2009-12-02 13:00:00,30.6,30.61,30.57,30.59,32000.0,17.8254,17.8312,17.8079,17.8196,32000.0
2009-12-02 13:30:00,30.59,30.7,30.58,30.7,50500.0,17.8196,17.8836,17.8137,17.8836,50500.0
2009-12-02 14:00:00,30.7,30.73,30.66,30.71,82900.0,17.8836,17.9011,17.8603,17.8895,82900.0
2009-12-02 14:30:00,30.71,30.74,30.7,30.71,26400.0,17.8895,17.9069,17.8836,17.8895,26400.0
2009-12-02 15:00:00,30.7,30.71,30.63,30.65,79000.0,17.8836,17.8895,17.8429,17.8545,79000.0
2009-12-02 15:30:00,30.65,30.7,30.65,30.69,151700.0,17.8545,17.8836,17.8545,17.8778,151700.0
2009-12-03 09:30:00,31.07,31.11,30.91,30.94,218100.0,18.0992,18.1225,18.006,18.0234,218100.0
2009-12-03 10:00:00,30.94,30.98,30.82,30.9,164800.0,18.0234,18.0467,17.9535,18.0001,164800.0
2009-12-03 10:30:00,30.9,30.93,30.83,30.91,107100.0,18.0001,18.0176,17.9594,18.006,107100.0
2009-12-03 11:00:00,30.91,30.93,30.76,30.77,98400.0,18.006,18.0176,17.9186,17.9244,98400.0
2009-12-03 11:30:00,30.77,30.85,30.71,30.81,61300.0,17.9244,17.971,17.8895,17.9477,61300.0
2009-12-03 12:00:00,30.81,30.83,30.79,30.8,59700.0,17.9477,17.9594,17.9361,17.9419,59700.0
2009-12-03 12:30:00,30.81,30.85,30.79,30.84,33600.0,17.9477,17.971,17.9361,17.9652,33600.0
2009-12-03 13:00:00,30.84,30.84,30.8,30.84,29700.0,17.9652,17.9652,17.9419,17.9652,29700.0
2009-12-03 13:30:00,30.84,30.88,30.82,30.82,16600.0,17.9652,17.9885,17.9535,17.9535,16600.0
2009-12-03 14:00:00,30.83,30.83,30.79,30.8,35000.0,17.9594,17.9594,17.9361,17.9419,35000.0
2009-12-03 14:30:00,30.8,30.83,30.78,30.83,18600.0,17.9419,17.9594,17.9302,17.9594,18600.0
2009-12-03 15:00:00,30.83,30.84,30.81,30.81,29900.0,17.9594,17.9652,17.9477,17.9477,29900.0
2009-12-03 15:30:00,30.81,30.83,30.63,30.69,152400.0,17.9477,17.9594,17.8429,17.8778,152400.0
2009-12-04 09:30:00,30.91,31.07,30.86,30.97,193800.0,18.006,18.0992,17.9768,18.0409,193800.0
2009-12-04 10:00:00,30.97,31.05,30.91,31.03,164800.0,18.0409,18.0875,18.006,18.0759,164800.0
2009-12-04 10:30:00,31.03,31.08,30.93,30.97,208300.0,18.0759,18.105,18.0176,18.0409,208300.0
2009-12-04 11:00:00,30.97,31.0,30.82,30.82,143200.0,18.0409,18.0584,17.9535,17.9535,143200.0
2009-12-04 11:30:00,30.81,30.81,30.54,30.58,232800.0,17.9477,17.9477,17.7904,17.8137,232800.0
2009-12-04 12:00:00,30.57,30.62,30.53,30.55,110800.0,17.8079,17.837,17.7846,17.7963,110800.0
2009-12-04 12:30:00,30.56,30.66,30.55,30.65,69200.0,17.8021,17.8603,17.7963,17.8545,69200.0
2009-12-04 13:00:00,30.65,30.7,30.58,30.6,84900.0,17.8545,17.8836,17.8137,17.8254,84900.0
2009-12-04 13:30:00,30.6,30.62,30.5,30.52,196300.0,17.8254,17.837,17.7671,17.7788,196300.0
2009-12-04 14:00:00,30.53,30.56,30.49,30.54,90000.0,17.7846,17.8021,17.7613,17.7904,90000.0
2009-12-04 14:30:00,30.54,30.61,30.53,30.57,115500.0,17.7904,17.8312,17.7846,17.8079,115500.0
2009-12-04 15:00:00,30.56,30.72,30.56,30.67,110200.0,17.8021,17.8953,17.8021,17.8662,110200.0
2009-12-04 15:30:00,30.67,30.7,30.61,30.63,156500.0,17.8662,17.8836,17.8312,17.8429,156500.0
2009-12-07 09:30:00,30.55,30.7,30.55,30.64,146900.0,17.7963,17.8836,17.7963,17.8487,146900.0
2009-12-07 10:00:00,30.64,30.77,30.58,30.77,86400.0,17.8487,17.9244,17.8137,17.9244,86400.0
2009-12-07 10:30:00,30.78,30.81,30.73,30.76,45000.0,17.9302,17.9477,17.9011,17.9186,45000.0
2009-12-07 11:00:00,30.76,30.76,30.63,30.63,45800.0,17.9186,17.9186,17.8429,17.8429,45800.0
2009-12-07 11:30:00,30.64,30.66,30.6,30.63,36900.0,17.8487,17.8603,17.8254,17.8429,36900.0
2009-12-07 12:00:00,30.63,30.65,30.61,30.63,21600.0,17.8429,17.8545,17.8312,17.8429,21600.0
2009-12-07 12:30:00,30.62,30.78,30.62,30.72,65900.0,17.837,17.9302,17.837,17.8953,65900.0
2009-12-07 13:00:00,30.72,30.8,30.69,30.79,65600.0,17.8953,17.9419,17.8778,17.9361,65600.0
2009-12-07 13:30:00,30.79,30.79,30.69,30.72,41400.0,17.9361,17.9361,17.8778,17.8953,41400.0
2009-12-07 14:00:00,30.71,30.73,30.63,30.65,22100.0,17.8895,17.9011,17.8429,17.8545,22100.0
2009-12-07 14:30:00,30.63,30.63,30.53,30.58,48500.0,17.8429,17.8429,17.7846,17.8137,48500.0
2009-12-07 15:00:00,30.58,30.63,30.55,30.59,38500.0,17.8137,17.8429,17.7963,17.8196,38500.0
2009-12-07 15:30:00,30.59,30.63,30.57,30.61,89300.0,17.8196,17.8429,17.8079,17.8312,89300.0
2009-12-08 09:30:00,29.87,29.88,29.64,29.75,125100.0,17.4001,17.406,17.2662,17.3302,125100.0
2009-12-08 10:00:00,29.76,29.82,29.7,29.79,85900.0,17.3361,17.371,17.3011,17.3535,85900.0
2009-12-08 10:30:00,29.78,29.82,29.76,29.8,61300.0,17.3477,17.371,17.3361,17.3594,61300.0
2009-12-08 11:00:00,29.81,29.9,29.79,29.9,89800.0,17.3652,17.4176,17.3535,17.4176,89800.0
2009-12-08 11:30:00,29.9,29.91,29.8,29.82,64800.0,17.4176,17.4234,17.3594,17.371,64800.0
2009-12-08 12:00:00,29.82,29.86,29.77,29.78,29800.0,17.371,17.3943,17.3419,17.3477,29800.0
2009-12-08 12:30:00,29.79,29.82,29.75,29.82,19200.0,17.3535,17.371,17.3302,17.371,19200.0
2009-12-08 13:00:00,29.83,29.84,29.7,29.7,32500.0,17.3768,17.3827,17.3011,17.3011,32500.0
2009-12-08 13:30:00,29.69,29.74,29.69,29.7,37500.0,17.2953,17.3244,17.2953,17.3011,37500.0
2009-12-08 14:00:00,29.71,29.79,29.7,29.74,40300.0,17.3069,17.3535,17.3011,17.3244,40300.0
2009-12-08 14:30:00,29.74,29.78,29.68,29.69,38100.0,17.3244,17.3477,17.2895,17.2953,38100.0
2009-12-08 15:00:00,29.69,29.8,29.69,29.79,57500.0,17.2953,17.3594,17.2953,17.3535,57500.0
2009-12-08 15:30:00,29.78,29.8,29.73,29.77,127600.0,17.3477,17.3594,17.3186,17.3419,127600.0
2009-12-09 09:30:00,29.84,29.88,29.59,29.71,72500.0,17.3827,17.406,17.237,17.3069,72500.0
2009-12-09 10:00:00,29.71,29.8,29.68,29.72,78900.0,17.3069,17.3594,17.2895,17.3128,78900.0
2009-12-09 10:30:00,29.73,29.92,29.66,29.82,153200.0,17.3186,17.4293,17.2778,17.371,153200.0
2009-12-09 11:00:00,29.83,29.84,29.77,29.79,58100.0,17.3768,17.3827,17.3419,17.3535,58100.0
2009-12-09 11:30:00,29.8,29.8,29.66,29.67,38000.0,17.3594,17.3594,17.2778,17.2836,38000.0
2009-12-09 12:00:00,29.67,29.67,29.55,29.61,40100.0,17.2836,17.2836,17.2137,17.2487,40100.0
2009-12-09 12:30:00,29.62,29.65,29.59,29.63,17800.0,17.2545,17.272,17.237,17.2603,17800.0
2009-12-09 13:00:00,29.63,29.63,29.54,29.54,42800.0,17.2603,17.2603,17.2079,17.2079,42800.0
2009-12-09 13:30:00,29.55,29.56,29.49,29.5,49400.0,17.2137,17.2195,17.1788,17.1846,49400.0
2009-12-09 14:00:00,29.51,29.6,29.51,29.58,25700.0,17.1904,17.2429,17.1904,17.2312,25700.0
2009-12-09 14:30:00,29.59,29.71,29.59,29.69,20200.0,17.237,17.3069,17.237,17.2953,20200.0
2009-12-09 15:00:00,29.69,29.84,29.69,29.8,93600.0,17.2953,17.3827,17.2953,17.3594,93600.0
2009-12-09 15:30:00,29.79,29.83,29.75,29.8,132600.0,17.3535,17.3768,17.3302,17.3594,132600.0
2009-12-10 09:30:00,30.33,30.34,30.23,30.23,129400.0,17.6681,17.6739,17.6098,17.6098,129400.0
2009-12-10 10:00:00,30.22,30.23,30.13,30.17,50500.0,17.604,17.6098,17.5516,17.5749,50500.0
2009-12-10 10:30:00,30.18,30.2,30.14,30.2,69000.0,17.5807,17.5924,17.5574,17.5924,69000.0
2009-12-10 11:00:00,30.2,30.3,30.18,30.27,116200.0,17.5924,17.6506,17.5807,17.6331,116200.0
2009-12-10 11:30:00,30.26,30.31,30.19,30.2,54500.0,17.6273,17.6564,17.5865,17.5924,54500.0
2009-12-10 12:00:00,30.19,30.24,30.13,30.14,63900.0,17.5865,17.6157,17.5516,17.5574,63900.0
2009-12-10 12:30:00,30.14,30.19,30.11,30.19,27000.0,17.5574,17.5865,17.5399,17.5865,27000.0
2009-12-10 13:00:00,30.18,30.18,30.11,30.15,53700.0,17.5807,17.5807,17.5399,17.5632,53700.0
2009-12-10 13:30:00,30.16,30.22,30.16,30.22,25400.0,17.5691,17.604,17.5691,17.604,25400.0
2009-12-10 14:00:00,30.21,30.24,30.18,30.2,48700.0,17.5982,17.6157,17.5807,17.5924,48700.0
2009-12-10 14:30:00,30.21,30.22,30.14,30.15,51200.0,17.5982,17.604,17.5574,17.5632,51200.0
2009-12-10 15:00:00,30.14,30.23,30.13,30.21,85400.0,17.5574,17.6098,17.5516,17.5982,85400.0
2009-12-10 15:30:00,30.22,30.23,30.16,30.19,167200.0,17.604,17.6098,17.5691,17.5865,167200.0
2009-12-11 09:30:00,30.64,30.65,30.5,30.62,146400.0,17.8487,17.8545,17.7671,17.837,146400.0
2009-12-11 10:00:00,30.62,30.64,30.52,30.6,178200.0,17.837,17.8487,17.7788,17.8254,178200.0
2009-12-11 10:30:00,30.6,30.71,30.58,30.69,148000.0,17.8254,17.8895,17.8137,17.8778,148000.0
2009-12-11 11:00:00,30.69,30.7,30.53,30.56,105100.0,17.8778,17.8836,17.7846,17.8021,105100.0
2009-12-11 11:30:00,30.55,30.64,30.54,30.6,170700.0,17.7963,17.8487,17.7904,17.8254,170700.0
2009-12-11 12:00:00,30.59,30.61,30.58,30.59,52000.0,17.8196,17.8312,17.8137,17.8196,52000.0
2009-12-11 12:30:00,30.59,30.67,30.59,30.65,56800.0,17.8196,17.8662,17.8196,17.8545,56800.0
2009-12-11 13:00:00,30.66,30.66,30.6,30.6,50600.0,17.8603,17.8603,17.8254,17.8254,50600.0
2009-12-11 13:30:00,30.61,30.64,30.6,30.64,157200.0,17.8312,17.8487,17.8254,17.8487,157200.0
2009-12-11 14:00:00,30.64,30.67,30.63,30.64,83600.0,17.8487,17.8662,17.8429,17.8487,83600.0
2009-12-11 14:30:00,30.65,30.67,30.61,30.63,109400.0,17.8545,17.8662,17.8312,17.8429,109400.0
2009-12-11 15:00:00,30.63,30.65,30.57,30.64,106300.0,17.8429,17.8545,17.8079,17.8487,106300.0
2009-12-11 15:30:00,30.64,30.69,30.61,30.64,283300.0,17.8487,17.8778,17.8312,17.8487,283300.0
2009-12-14 09:30:00,30.59,30.77,30.59,30.75,259700.0,17.8196,17.9244,17.8196,17.9128,259700.0
2009-12-14 10:00:00,30.75,30.78,30.67,30.75,319000.0,17.9128,17.9302,17.8662,17.9128,319000.0
2009-12-14 10:30:00,30.75,30.79,30.74,30.77,133300.0,17.9128,17.9361,17.9069,17.9244,133300.0
2009-12-14 11:00:00,30.77,30.82,30.73,30.82,133100.0,17.9244,17.9535,17.9011,17.9535,133100.0
2009-12-14 11:30:00,30.82,30.88,30.79,30.88,69500.0,17.9535,17.9885,17.9361,17.9885,69500.0
2009-12-14 12:00:00,30.87,30.92,30.86,30.9,123200.0,17.9827,18.0118,17.9768,18.0001,123200.0
2009-12-14 12:30:00,30.9,30.93,30.89,30.92,95400.0,18.0001,18.0176,17.9943,18.0118,95400.0
2009-12-14 13:00:00,30.92,30.97,30.91,30.95,178200.0,18.0118,18.0409,18.006,18.0293,178200.0
2009-12-14 13:30:00,30.94,31.02,30.93,31.01,210500.0,18.0234,18.07,18.0176,18.0642,210500.0
2009-12-14 14:00:00,31.01,31.01,30.94,31.0,385900.0,18.0642,18.0642,18.0234,18.0584,385900.0
2009-12-14 14:30:00,31.0,31.01,30.9,30.92,52400.0,18.0584,18.0642,18.0001,18.0118,52400.0
2009-12-14 15:00:00,30.92,30.93,30.9,30.93,54000.0,18.0118,18.0176,18.0001,18.0176,54000.0
2009-12-14 15:30:00,30.93,30.95,30.91,30.94,103800.0,18.0176,18.0293,18.006,18.0234,103800.0
2009-12-15 09:30:00,31.02,31.03,30.88,30.96,121500.0,18.07,18.0759,17.9885,18.0351,121500.0
2009-12-15 10:00:00,30.95,31.06,30.93,31.04,90500.0,18.0293,18.0933,18.0176,18.0817,90500.0
2009-12-15 10:30:00,31.05,31.12,31.03,31.05,77300.0,18.0875,18.1283,18.0759,18.0875,77300.0
2009-12-15 11:00:00,31.04,31.06,30.91,30.95,113400.0,18.0817,18.0933,18.006,18.0293,113400.0
2009-12-15 11:30:00,30.95,31.01,30.92,30.99,186100.0,18.0293,18.0642,18.0118,18.0526,186100.0
2009-12-15 12:00:00,30.98,31.04,30.98,31.01,65500.0,18.0467,18.0817,18.0467,18.0642,65500.0
2009-12-15 12:30:00,31.0,31.0,30.91,30.93,24200.0,18.0584,18.0584,18.006,18.0176,24200.0
2009-12-15 13:00:00,30.93,30.96,30.88,30.89,37900.0,18.0176,18.0351,17.9885,17.9943,37900.0
2009-12-15 13:30:00,30.89,30.91,30.87,30.89,16900.0,17.9943,18.006,17.9827,17.9943,16900.0
2009-12-15 14:00:00,30.89,30.93,30.89,30.92,15200.0,17.9943,18.0176,17.9943,18.0118,15200.0
2009-12-15 14:30:00,30.92,30.94,30.9,30.91,11800.0,18.0118,18.0234,18.0001,18.006,11800.0
2009-12-15 15:00:00,30.9,30.93,30.9,30.91,27700.0,18.0001,18.0176,18.0001,18.006,27700.0
2009-12-15 15:30:00,30.92,30.92,30.87,30.9,140300.0,18.0118,18.0118,17.9827,18.0001,140300.0
2009-12-16 09:30:00,31.37,31.5,31.36,31.43,237400.0,18.2739,18.3497,18.2681,18.3089,237400.0
2009-12-16 10:00:00,31.44,31.46,31.4,31.43,128900.0,18.3147,18.3264,18.2914,18.3089,128900.0
2009-12-16 10:30:00,31.44,31.49,31.44,31.49,108200.0,18.3147,18.3438,18.3147,18.3438,108200.0
2009-12-16 11:00:00,31.48,31.59,31.47,31.58,152500.0,18.338,18.4021,18.3322,18.3963,152500.0
2009-12-16 11:30:00,31.58,31.61,31.51,31.54,63200.0,18.3963,18.4137,18.3555,18.373,63200.0
2009-12-16 12:00:00,31.54,31.58,31.5,31.5,47700.0,18.373,18.3963,18.3497,18.3497,47700.0
2009-12-16 12:30:00,31.5,31.51,31.5,31.5,26000.0,18.3497,18.3555,18.3497,18.3497,26000.0
2009-12-16 13:00:00,31.5,31.51,31.5,31.5,52600.0,18.3497,18.3555,18.3497,18.3497,52600.0
2009-12-16 13:30:00,31.5,31.51,31.41,31.42,115800.0,18.3497,18.3555,18.2972,18.3031,115800.0
2009-12-16 14:00:00,31.41,31.5,31.34,31.38,120800.0,18.2972,18.3497,18.2565,18.2798,120800.0
2009-12-16 14:30:00,31.38,31.42,31.3,31.3,84700.0,18.2798,18.3031,18.2331,18.2331,84700.0
2009-12-16 15:00:00,31.3,31.3,31.2,31.22,206600.0,18.2331,18.2331,18.1749,18.1865,206600.0
2009-12-16 15:30:00,31.21,31.25,31.2,31.21,253500.0,18.1807,18.204,18.1749,18.1807,253500.0
2009-12-17 09:30:00,30.89,30.93,30.8,30.8,182200.0,17.9943,18.0176,17.9419,17.9419,182200.0
2009-12-17 10:00:00,30.81,30.87,30.72,30.72,155800.0,17.9477,17.9827,17.8953,17.8953,155800.0
2009-12-17 10:30:00,30.72,30.83,30.68,30.81,159200.0,17.8953,17.9594,17.872,17.9477,159200.0
2009-12-17 11:00:00,30.81,30.85,30.73,30.82,86600.0,17.9477,17.971,17.9011,17.9535,86600.0
2009-12-17 11:30:00,30.82,30.9,30.77,30.78,122400.0,17.9535,18.0001,17.9244,17.9302,122400.0
2009-12-17 12:00:00,30.78,30.78,30.72,30.73,110400.0,17.9302,17.9302,17.8953,17.9011,110400.0
2009-12-17 12:30:00,30.73,30.75,30.68,30.74,52200.0,17.9011,17.9128,17.872,17.9069,52200.0
2009-12-17 13:00:00,30.74,30.8,30.74,30.79,39700.0,17.9069,17.9419,17.9069,17.9361,39700.0
2009-12-17 13:30:00,30.79,30.8,30.75,30.76,74400.0,17.9361,17.9419,17.9128,17.9186,74400.0
2009-12-17 14:00:00,30.76,30.84,30.76,30.83,59600.0,17.9186,17.9652,17.9186,17.9594,59600.0
2009-12-17 14:30:00,30.83,30.88,30.81,30.87,58600.0,17.9594,17.9885,17.9477,17.9827,58600.0
2009-12-17 15:00:00,30.87,30.88,30.78,30.79,84200.0,17.9827,17.9885,17.9302,17.9361,84200.0
2009-12-17 15:30:00,30.79,30.85,30.75,30.75,140100.0,17.9361,17.971,17.9128,17.9128,140100.0
2009-12-18 09:30:00,31.18,31.18,31.01,31.02,191900.0,18.1632,18.1632,18.0642,18.07,191900.0
2009-12-18 10:00:00,31.02,31.15,31.0,31.1,189600.0,18.07,18.1458,18.0584,18.1166,189600.0
2009-12-18 10:30:00,31.1,31.1,31.04,31.06,277800.0,18.1166,18.1166,18.0817,18.0933,277800.0
2009-12-18 11:00:00,31.05,31.06,30.87,31.0,597300.0,18.0875,18.0933,17.9827,18.0584,597300.0
2009-12-18 11:30:00,31.0,31.06,30.99,31.02,80500.0,18.0584,18.0933,18.0526,18.07,80500.0
2009-12-18 12:00:00,31.03,31.07,31.02,31.02,348100.0,18.0759,18.0992,18.07,18.07,348100.0
2009-12-18 12:30:00,31.02,31.06,31.02,31.02,43000.0,18.07,18.0933,18.07,18.07,43000.0
2009-12-18 13:00:00,31.02,31.13,31.02,31.08,82700.0,18.07,18.1341,18.07,18.105,82700.0
2009-12-18 13:30:00,31.09,31.11,31.02,31.07,67900.0,18.1108,18.1225,18.07,18.0992,67900.0
2009-12-18 14:00:00,31.07,31.11,31.06,31.11,72600.0,18.0992,18.1225,18.0933,18.1225,72600.0
2009-12-18 14:30:00,31.11,31.11,31.05,31.07,165100.0,18.1225,18.1225,18.0875,18.0992,165100.0
2009-12-18 15:00:00,31.07,31.09,31.03,31.08,335600.0,18.0992,18.1108,18.0759,18.105,335600.0
2009-12-18 15:30:00,31.08,31.16,31.08,31.15,288100.0,18.105,18.1516,18.105,18.1458,288100.0
2009-12-21 09:30:00,31.12,31.32,31.12,31.25,99500.0,18.1283,18.2448,18.1283,18.204,99500.0
2009-12-21 10:00:00,31.25,31.42,31.22,31.26,142500.0,18.204,18.3031,18.1865,18.2098,142500.0
2009-12-21 10:30:00,31.27,31.4,31.27,31.33,52700.0,18.2157,18.2914,18.2157,18.2506,52700.0
2009-12-21 11:00:00,31.33,31.41,31.31,31.38,46800.0,18.2506,18.2972,18.239,18.2798,46800.0
2009-12-21 11:30:00,31.37,31.45,31.37,31.45,73000.0,18.2739,18.3205,18.2739,18.3205,73000.0
2009-12-21 12:00:00,31.44,31.51,31.42,31.43,42900.0,18.3147,18.3555,18.3031,18.3089,42900.0
2009-12-21 12:30:00,31.42,31.43,31.36,31.38,28400.0,18.3031,18.3089,18.2681,18.2798,28400.0
2009-12-21 13:00:00,31.37,31.39,31.3,31.31,41600.0,18.2739,18.2856,18.2331,18.239,41600.0
2009-12-21 13:30:00,31.32,31.32,31.28,31.29,37400.0,18.2448,18.2448,18.2215,18.2273,37400.0
2009-12-21 14:00:00,31.29,31.33,31.27,31.29,50200.0,18.2273,18.2506,18.2157,18.2273,50200.0
2009-12-21 14:30:00,31.29,31.3,31.27,31.27,25500.0,18.2273,18.2331,18.2157,18.2157,25500.0
2009-12-21 15:00:00,31.28,31.28,31.22,31.24,48600.0,18.2215,18.2215,18.1865,18.1982,48600.0
2009-12-21 15:30:00,31.24,31.28,31.23,31.27,90900.0,18.1982,18.2215,18.1924,18.2157,90900.0
2009-12-22 09:30:00,31.85,31.92,31.75,31.86,254300.0,18.5535,18.5943,18.4953,18.5594,254300.0
2009-12-22 10:00:00,31.86,32.0,31.81,31.95,168800.0,18.5594,18.6409,18.5302,18.6118,168800.0
2009-12-22 10:30:00,31.98,32.0,31.83,31.83,129500.0,18.6293,18.6409,18.5419,18.5419,129500.0
2009-12-22 11:00:00,31.83,31.84,31.78,31.78,71300.0,18.5419,18.5477,18.5128,18.5128,71300.0
2009-12-22 11:30:00,31.78,31.85,31.74,31.8,39000.0,18.5128,18.5535,18.4895,18.5244,39000.0
2009-12-22 12:00:00,31.81,31.81,31.77,31.8,27000.0,18.5302,18.5302,18.5069,18.5244,27000.0
2009-12-22 12:30:00,31.8,31.86,31.8,31.84,19100.0,18.5244,18.5594,18.5244,18.5477,19100.0
2009-12-22 13:00:00,31.85,31.85,31.82,31.84,13300.0,18.5535,18.5535,18.5361,18.5477,13300.0
2009-12-22 13:30:00,31.83,31.9,31.82,31.89,78400.0,18.5419,18.5827,18.5361,18.5768,78400.0
2009-12-22 14:00:00,31.89,31.9,31.84,31.85,40400.0,18.5768,18.5827,18.5477,18.5535,40400.0
2009-12-22 14:30:00,31.84,31.86,31.83,31.83,26200.0,18.5477,18.5594,18.5419,18.5419,26200.0
2009-12-22 15:00:00,31.83,31.86,31.82,31.84,68000.0,18.5419,18.5594,18.5361,18.5477,68000.0
2009-12-22 15:30:00,31.84,31.88,31.83,31.85,89400.0,18.5477,18.571,18.5419,18.5535,89400.0
2009-12-23 09:30:00,31.69,31.84,31.67,31.79,123700.0,18.4603,18.5477,18.4487,18.5186,123700.0
2009-12-23 10:00:00,31.79,31.82,31.75,31.76,72400.0,18.5186,18.5361,18.4953,18.5011,72400.0
2009-12-23 10:30:00,31.76,31.82,31.73,31.79,82200.0,18.5011,18.5361,18.4836,18.5186,82200.0
2009-12-23 11:00:00,31.8,31.84,31.74,31.74,67200.0,18.5244,18.5477,18.4895,18.4895,67200.0
2009-12-23 11:30:00,31.75,31.89,31.73,31.88,58400.0,18.4953,18.5768,18.4836,18.571,58400.0
2009-12-23 12:00:00,31.89,31.91,31.87,31.89,17200.0,18.5768,18.5885,18.5652,18.5768,17200.0
2009-12-23 12:30:00,31.89,31.89,31.85,31.89,18200.0,18.5768,18.5768,18.5535,18.5768,18200.0
2009-12-23 13:00:00,31.89,31.9,31.86,31.89,33200.0,18.5768,18.5827,18.5594,18.5768,33200.0
2009-12-23 13:30:00,31.89,31.91,31.86,31.88,44100.0,18.5768,18.5885,18.5594,18.571,44100.0
2009-12-23 14:00:00,31.89,31.92,31.89,31.9,28300.0,18.5768,18.5943,18.5768,18.5827,28300.0
2009-12-23 14:30:00,31.89,31.93,31.89,31.93,22000.0,18.5768,18.6001,18.5768,18.6001,22000.0
2009-12-23 15:00:00,31.93,31.93,31.88,31.88,41500.0,18.6001,18.6001,18.571,18.571,41500.0
2009-12-23 15:30:00,31.89,31.93,31.88,31.91,88100.0,18.5768,18.6001,18.571,18.5885,88100.0
2009-12-24 09:30:00,31.84,32.0,31.84,31.96,26500.0,18.5477,18.6409,18.5477,18.6176,26500.0
2009-12-24 10:00:00,31.97,32.04,31.97,32.04,41100.0,18.6234,18.6642,18.6234,18.6642,41100.0
2009-12-24 10:30:00,32.02,32.02,31.97,32.0,24400.0,18.6526,18.6526,18.6234,18.6409,24400.0
2009-12-24 11:00:00,32.01,32.02,31.99,32.0,24400.0,18.6467,18.6526,18.6351,18.6409,24400.0
2009-12-24 11:30:00,32.0,32.0,31.97,31.99,28600.0,18.6409,18.6409,18.6234,18.6351,28600.0
2009-12-24 12:00:00,32.0,32.01,31.99,31.99,20800.0,18.6409,18.6467,18.6351,18.6351,20800.0
2009-12-24 12:30:00,31.99,32.02,31.97,32.02,54300.0,18.6351,18.6526,18.6234,18.6526,54300.0
2009-12-28 09:30:00,32.29,32.34,32.21,32.21,76900.0,18.8099,18.839,18.7633,18.7633,76900.0
2009-12-28 10:00:00,32.21,32.24,32.11,32.2,64700.0,18.7633,18.7807,18.705,18.7574,64700.0
2009-12-28 10:30:00,32.2,32.22,32.15,32.16,30800.0,18.7574,18.7691,18.7283,18.7341,30800.0
2009-12-28 11:00:00,32.16,32.23,32.12,32.21,29400.0,18.7341,18.7749,18.7108,18.7633,29400.0
2009-12-28 11:30:00,32.21,32.22,32.07,32.1,65800.0,18.7633,18.7691,18.6817,18.6992,65800.0
2009-12-28 12:00:00,32.11,32.11,32.07,32.09,10900.0,18.705,18.705,18.6817,18.6933,10900.0
2009-12-28 12:30:00,32.1,32.11,32.09,32.11,7600.0,18.6992,18.705,18.6933,18.705,7600.0
2009-12-28 13:00:00,32.11,32.13,32.11,32.12,34000.0,18.705,18.7166,18.705,18.7108,34000.0
2009-12-28 13:30:00,32.12,32.14,32.11,32.13,24000.0,18.7108,18.7225,18.705,18.7166,24000.0
2009-12-28 14:00:00,32.14,32.16,32.08,32.11,48700.0,18.7225,18.7341,18.6875,18.705,48700.0
2009-12-28 14:30:00,32.11,32.14,32.11,32.14,33400.0,18.705,18.7225,18.705,18.7225,33400.0
2009-12-28 15:00:00,32.14,32.15,32.1,32.12,23100.0,18.7225,18.7283,18.6992,18.7108,23100.0
2009-12-28 15:30:00,32.11,32.19,32.11,32.19,72200.0,18.705,18.7516,18.705,18.7516,72200.0
2009-12-29 09:30:00,32.32,32.34,32.24,32.28,74200.0,18.8273,18.839,18.7807,18.804,74200.0
2009-12-29 10:00:00,32.29,32.32,32.23,32.31,42200.0,18.8099,18.8273,18.7749,18.8215,42200.0
2009-12-29 10:30:00,32.31,32.31,32.18,32.19,35200.0,18.8215,18.8215,18.7458,18.7516,35200.0
2009-12-29 11:00:00,32.19,32.2,31.99,32.01,99800.0,18.7516,18.7574,18.6351,18.6467,99800.0
2009-12-29 11:30:00,32.01,32.1,31.99,32.09,38700.0,18.6467,18.6992,18.6351,18.6933,38700.0
2009-12-29 12:00:00,32.09,32.17,32.05,32.16,51500.0,18.6933,18.7399,18.67,18.7341,51500.0
2009-12-29 12:30:00,32.16,32.19,32.14,32.16,83100.0,18.7341,18.7516,18.7225,18.7341,83100.0
2009-12-29 13:00:00,32.16,32.17,32.13,32.17,46800.0,18.7341,18.7399,18.7166,18.7399,46800.0
2009-12-29 13:30:00,32.16,32.22,32.16,32.21,25900.0,18.7341,18.7691,18.7341,18.7633,25900.0
2009-12-29 14:00:00,32.21,32.24,32.2,32.23,18700.0,18.7633,18.7807,18.7574,18.7749,18700.0
2009-12-29 14:30:00,32.22,32.24,32.2,32.24,74300.0,18.7691,18.7807,18.7574,18.7807,74300.0
2009-12-29 15:00:00,32.24,32.27,32.22,32.26,70900.0,18.7807,18.7982,18.7691,18.7924,70900.0
2009-12-29 15:30:00,32.26,32.27,32.18,32.19,113100.0,18.7924,18.7982,18.7458,18.7516,113100.0
2009-12-30 09:30:00,31.87,32.02,31.86,32.0,89100.0,18.5652,18.6526,18.5594,18.6409,89100.0
2009-12-30 10:00:00,32.0,32.01,31.94,31.98,144600.0,18.6409,18.6467,18.606,18.6293,144600.0
2009-12-30 10:30:00,31.99,32.0,31.9,31.96,74800.0,18.6351,18.6409,18.5827,18.6176,74800.0
2009-12-30 11:00:00,31.97,32.01,31.93,31.95,79100.0,18.6234,18.6467,18.6001,18.6118,79100.0
2009-12-30 11:30:00,31.94,32.02,31.93,32.0,52500.0,18.606,18.6526,18.6001,18.6409,52500.0
2009-12-30 12:00:00,32.01,32.08,32.0,32.08,33200.0,18.6467,18.6875,18.6409,18.6875,33200.0
2009-12-30 12:30:00,32.08,32.08,32.02,32.06,27700.0,18.6875,18.6875,18.6526,18.6759,27700.0
2009-12-30 13:00:00,32.07,32.09,32.04,32.07,54400.0,18.6817,18.6933,18.6642,18.6817,54400.0
2009-12-30 13:30:00,32.06,32.07,32.04,32.05,28900.0,18.6759,18.6817,18.6642,18.67,28900.0
2009-12-30 14:00:00,32.04,32.06,32.02,32.03,58600.0,18.6642,18.6759,18.6526,18.6584,58600.0
2009-12-30 14:30:00,32.03,32.06,32.02,32.03,28800.0,18.6584,18.6759,18.6526,18.6584,28800.0
2009-12-30 15:00:00,32.02,32.03,32.01,32.02,59200.0,18.6526,18.6584,18.6467,18.6526,59200.0
2009-12-30 15:30:00,32.02,32.08,32.02,32.08,64200.0,18.6526,18.6875,18.6526,18.6875,64200.0
2009-12-31 09:30:00,32.3,32.3,32.05,32.17,32800.0,18.8157,18.8157,18.67,18.7399,32800.0
2009-12-31 10:00:00,32.18,32.19,32.08,32.08,69000.0,18.7458,18.7516,18.6875,18.6875,69000.0
2009-12-31 10:30:00,32.07,32.09,32.03,32.08,18800.0,18.6817,18.6933,18.6584,18.6875,18800.0
2009-12-31 11:00:00,32.07,32.07,32.02,32.03,32600.0,18.6817,18.6817,18.6526,18.6584,32600.0
2009-12-31 11:30:00,32.04,32.05,31.99,32.02,25000.0,18.6642,18.67,18.6351,18.6526,25000.0
2009-12-31 12:00:00,32.02,32.03,32.0,32.01,23500.0,18.6526,18.6584,18.6409,18.6467,23500.0
2009-12-31 12:30:00,32.0,32.02,31.98,32.02,29400.0,18.6409,18.6526,18.6293,18.6526,29400.0
2009-12-31 13:00:00,32.01,32.02,31.99,32.01,27100.0,18.6467,18.6526,18.6351,18.6467,27100.0
2009-12-31 13:30:00,32.02,32.07,32.01,32.07,28900.0,18.6526,18.6817,18.6467,18.6817,28900.0
2009-12-31 14:00:00,32.07,32.09,32.02,32.05,34400.0,18.6817,18.6933,18.6526,18.67,34400.0
2009-12-31 14:30:00,32.05,32.06,32.01,32.02,19100.0,18.67,18.6759,18.6467,18.6526,19100.0
2009-12-31 15:00:00,32.04,32.04,31.99,32.02,28100.0,18.6642,18.6642,18.6351,18.6526,28100.0
2009-12-31 15:30:00,32.02,32.02,31.85,31.87,89600.0,18.6526,18.6526,18.5535,18.5652,89600.0
2010-01-04 09:30:00,32.22,32.27,32.16,32.26,173300.0,18.7691,18.7982,18.7341,18.7924,173300.0
2010-01-04 10:00:00,32.27,32.28,32.12,32.19,95500.0,18.7982,18.804,18.7108,18.7516,95500.0
2010-01-04 10:30:00,32.2,32.27,32.14,32.14,94600.0,18.7574,18.7982,18.7225,18.7225,94600.0
2010-01-04 11:00:00,32.15,32.17,32.07,32.17,40400.0,18.7283,18.7399,18.6817,18.7399,40400.0
2010-01-04 11:30:00,32.17,32.26,32.14,32.16,55300.0,18.7399,18.7924,18.7225,18.7341,55300.0
2010-01-04 12:00:00,32.16,32.16,32.11,32.11,18100.0,18.7341,18.7341,18.705,18.705,18100.0
2010-01-04 12:30:00,32.12,32.14,32.09,32.13,26400.0,18.7108,18.7225,18.6933,18.7166,26400.0
2010-01-04 13:00:00,32.14,32.15,32.13,32.14,16500.0,18.7225,18.7283,18.7166,18.7225,16500.0
2010-01-04 13:30:00,32.14,32.16,32.08,32.08,29400.0,18.7225,18.7341,18.6875,18.6875,29400.0
2010-01-04 14:00:00,32.08,32.09,32.06,32.08,20300.0,18.6875,18.6933,18.6759,18.6875,20300.0
2010-01-04 14:30:00,32.08,32.1,32.06,32.06,12000.0,18.6875,18.6992,18.6759,18.6759,12000.0
2010-01-04 15:00:00,32.06,32.08,32.03,32.07,45900.0,18.6759,18.6875,18.6584,18.6817,45900.0
2010-01-04 15:30:00,32.08,32.1,32.04,32.1,85400.0,18.6875,18.6992,18.6642,18.6992,85400.0
2010-01-05 09:30:00,31.31,31.39,31.28,31.31,144400.0,18.239,18.2856,18.2215,18.239,144400.0
2010-01-05 10:00:00,31.28,31.4,31.28,31.35,103200.0,18.2215,18.2914,18.2215,18.2623,103200.0
2010-01-05 10:30:00,31.35,31.4,31.35,31.39,66800.0,18.2623,18.2914,18.2623,18.2856,66800.0
2010-01-05 11:00:00,31.39,31.44,31.33,31.34,88700.0,18.2856,18.3147,18.2506,18.2565,88700.0
2010-01-05 11:30:00,31.33,31.37,31.3,31.33,46900.0,18.2506,18.2739,18.2331,18.2506,46900.0
2010-01-05 12:00:00,31.33,31.43,31.32,31.33,76300.0,18.2506,18.3089,18.2448,18.2506,76300.0
2010-01-05 12:30:00,31.33,31.35,31.32,31.34,22400.0,18.2506,18.2623,18.2448,18.2565,22400.0
2010-01-05 13:00:00,31.35,31.37,31.32,31.36,41700.0,18.2623,18.2739,18.2448,18.2681,41700.0
2010-01-05 13:30:00,31.36,31.37,31.32,31.32,30500.0,18.2681,18.2739,18.2448,18.2448,30500.0
2010-01-05 14:00:00,31.32,31.35,31.3,31.33,41200.0,18.2448,18.2623,18.2331,18.2506,41200.0
2010-01-05 14:30:00,31.33,31.36,31.32,31.36,30300.0,18.2506,18.2681,18.2448,18.2681,30300.0
2010-01-05 15:00:00,31.36,31.42,31.36,31.42,51500.0,18.2681,18.3031,18.2681,18.3031,51500.0
2010-01-05 15:30:00,31.42,31.44,31.39,31.42,168500.0,18.3031,18.3147,18.2856,18.3031,168500.0
2010-01-06 09:30:00,31.13,31.21,31.1,31.2,161900.0,18.1341,18.1807,18.1166,18.1749,161900.0
2010-01-06 10:00:00,31.2,31.33,31.16,31.31,319900.0,18.1749,18.2506,18.1516,18.239,319900.0
2010-01-06 10:30:00,31.31,31.33,31.25,31.33,275900.0,18.239,18.2506,18.204,18.2506,275900.0
2010-01-06 11:00:00,31.33,31.44,31.27,31.39,321300.0,18.2506,18.3147,18.2157,18.2856,321300.0
2010-01-06 11:30:00,31.4,31.46,31.28,31.37,139700.0,18.2914,18.3264,18.2215,18.2739,139700.0
2010-01-06 12:00:00,31.36,31.38,31.32,31.34,44300.0,18.2681,18.2798,18.2448,18.2565,44300.0
2010-01-06 12:30:00,31.35,31.38,31.34,31.36,35000.0,18.2623,18.2798,18.2565,18.2681,35000.0
2010-01-06 13:00:00,31.36,31.38,31.3,31.31,26200.0,18.2681,18.2798,18.2331,18.239,26200.0
2010-01-06 13:30:00,31.31,31.32,31.23,31.25,50900.0,18.239,18.2448,18.1924,18.204,50900.0
2010-01-06 14:00:00,31.25,31.32,31.25,31.32,124500.0,18.204,18.2448,18.204,18.2448,124500.0
2010-01-06 14:30:00,31.32,31.34,31.3,31.32,46400.0,18.2448,18.2565,18.2331,18.2448,46400.0
2010-01-06 15:00:00,31.32,31.32,31.26,31.26,52500.0,18.2448,18.2448,18.2098,18.2098,52500.0
2010-01-06 15:30:00,31.27,31.28,31.23,31.26,174200.0,18.2157,18.2215,18.1924,18.2098,174200.0
2010-01-07 09:30:00,30.84,30.94,30.8,30.82,191700.0,17.9652,18.0234,17.9419,17.9535,191700.0
2010-01-07 10:00:00,30.82,30.86,30.81,30.83,102600.0,17.9535,17.9768,17.9477,17.9594,102600.0
2010-01-07 10:30:00,30.83,30.93,30.83,30.89,102000.0,17.9594,18.0176,17.9594,17.9943,102000.0
2010-01-07 11:00:00,30.89,30.99,30.88,30.95,285000.0,17.9943,18.0526,17.9885,18.0293,285000.0
2010-01-07 11:30:00,30.95,30.96,30.81,30.84,136600.0,18.0293,18.0351,17.9477,17.9652,136600.0
2010-01-07 12:00:00,30.85,30.89,30.82,30.86,53600.0,17.971,17.9943,17.9535,17.9768,53600.0
2010-01-07 12:30:00,30.85,30.89,30.84,30.85,39700.0,17.971,17.9943,17.9652,17.971,39700.0
2010-01-07 13:00:00,30.85,30.89,30.84,30.89,12800.0,17.971,17.9943,17.9652,17.9943,12800.0
2010-01-07 13:30:00,30.89,30.92,30.85,30.85,25700.0,17.9943,18.0118,17.971,17.971,25700.0
2010-01-07 14:00:00,30.85,30.88,30.83,30.88,27900.0,17.971,17.9885,17.9594,17.9885,27900.0
2010-01-07 14:30:00,30.88,30.96,30.86,30.96,45300.0,17.9885,18.0351,17.9768,18.0351,45300.0
2010-01-07 15:00:00,30.95,31.02,30.93,31.01,168600.0,18.0293,18.07,18.0176,18.0642,168600.0
2010-01-07 15:30:00,31.01,31.07,31.0,31.05,144500.0,18.0642,18.0992,18.0584,18.0875,144500.0
2010-01-08 09:30:00,31.02,31.06,30.88,30.98,177700.0,18.07,18.0933,17.9885,18.0467,177700.0
2010-01-08 10:00:00,30.98,31.01,30.94,30.94,95300.0,18.0467,18.0642,18.0234,18.0234,95300.0
2010-01-08 10:30:00,30.95,30.99,30.93,30.94,58900.0,18.0293,18.0526,18.0176,18.0234,58900.0
2010-01-08 11:00:00,30.94,31.09,30.94,31.07,57800.0,18.0234,18.1108,18.0234,18.0992,57800.0
2010-01-08 11:30:00,31.08,31.1,31.03,31.07,53900.0,18.105,18.1166,18.0759,18.0992,53900.0
2010-01-08 12:00:00,31.08,31.1,31.06,31.08,21800.0,18.105,18.1166,18.0933,18.105,21800.0
2010-01-08 12:30:00,31.08,31.14,31.08,31.12,19500.0,18.105,18.1399,18.105,18.1283,19500.0
2010-01-08 13:00:00,31.12,31.19,31.11,31.18,32400.0,18.1283,18.1691,18.1225,18.1632,32400.0
2010-01-08 13:30:00,31.17,31.2,31.12,31.13,20300.0,18.1574,18.1749,18.1283,18.1341,20300.0
2010-01-08 14:00:00,31.13,31.14,31.1,31.11,15800.0,18.1341,18.1399,18.1166,18.1225,15800.0
2010-01-08 14:30:00,31.12,31.13,31.09,31.11,35600.0,18.1283,18.1341,18.1108,18.1225,35600.0
2010-01-08 15:00:00,31.11,31.13,31.11,31.11,25400.0,18.1225,18.1341,18.1225,18.1225,25400.0
2010-01-08 15:30:00,31.11,31.21,31.1,31.17,62700.0,18.1225,18.1807,18.1166,18.1574,62700.0
2010-01-11 09:30:00,31.5,31.5,31.3,31.3,99700.0,18.3497,18.3497,18.2331,18.2331,99700.0
2010-01-11 10:00:00,31.28,31.29,31.19,31.27,50100.0,18.2215,18.2273,18.1691,18.2157,50100.0
2010-01-11 10:30:00,31.28,31.35,31.27,31.33,33000.0,18.2215,18.2623,18.2157,18.2506,33000.0
2010-01-11 11:00:00,31.34,31.35,31.26,31.29,335800.0,18.2565,18.2623,18.2098,18.2273,335800.0
2010-01-11 11:30:00,31.28,31.29,31.24,31.25,39500.0,18.2215,18.2273,18.1982,18.204,39500.0
2010-01-11 12:00:00,31.26,31.27,31.24,31.26,9500.0,18.2098,18.2157,18.1982,18.2098,9500.0
2010-01-11 12:30:00,31.26,31.27,31.16,31.18,51000.0,18.2098,18.2157,18.1516,18.1632,51000.0
2010-01-11 13:00:00,31.18,31.19,31.15,31.17,10600.0,18.1632,18.1691,18.1458,18.1574,10600.0
2010-01-11 13:30:00,31.18,31.21,31.17,31.2,38000.0,18.1632,18.1807,18.1574,18.1749,38000.0
2010-01-11 14:00:00,31.21,31.21,31.17,31.18,36900.0,18.1807,18.1807,18.1574,18.1632,36900.0
2010-01-11 14:30:00,31.19,31.19,31.17,31.18,15800.0,18.1691,18.1691,18.1574,18.1632,15800.0
2010-01-11 15:00:00,31.18,31.22,31.16,31.21,64400.0,18.1632,18.1865,18.1516,18.1807,64400.0
2010-01-11 15:30:00,31.21,31.24,31.16,31.24,245200.0,18.1807,18.1982,18.1516,18.1982,245200.0
2010-01-12 09:30:00,31.24,31.3,31.18,31.28,99600.0,18.1982,18.2331,18.1632,18.2215,99600.0
2010-01-12 10:00:00,31.27,31.32,31.23,31.3,36500.0,18.2157,18.2448,18.1924,18.2331,36500.0
2010-01-12 10:30:00,31.29,31.37,31.28,31.36,29300.0,18.2273,18.2739,18.2215,18.2681,29300.0
2010-01-12 11:00:00,31.35,31.38,31.33,31.38,48300.0,18.2623,18.2798,18.2506,18.2798,48300.0
2010-01-12 11:30:00,31.38,31.42,31.33,31.36,52700.0,18.2798,18.3031,18.2506,18.2681,52700.0
2010-01-12 12:00:00,31.36,31.37,31.29,31.29,36800.0,18.2681,18.2739,18.2273,18.2273,36800.0
2010-01-12 12:30:00,31.3,31.35,31.28,31.32,31300.0,18.2331,18.2623,18.2215,18.2448,31300.0
2010-01-12 13:00:00,31.33,31.34,31.31,31.33,23200.0,18.2506,18.2565,18.239,18.2506,23200.0
2010-01-12 13:30:00,31.32,31.37,31.32,31.36,22700.0,18.2448,18.2739,18.2448,18.2681,22700.0
2010-01-12 14:00:00,31.36,31.36,31.33,31.35,10700.0,18.2681,18.2681,18.2506,18.2623,10700.0
2010-01-12 14:30:00,31.35,31.36,31.32,31.35,25700.0,18.2623,18.2681,18.2448,18.2623,25700.0
2010-01-12 15:00:00,31.35,31.4,31.33,31.4,34800.0,18.2623,18.2914,18.2506,18.2914,34800.0
2010-01-12 15:30:00,31.4,31.41,31.37,31.4,142900.0,18.2914,18.2972,18.2739,18.2914,142900.0
2010-01-13 09:30:00,31.57,31.61,31.5,31.57,110000.0,18.3904,18.4137,18.3497,18.3904,110000.0
2010-01-13 10:00:00,31.56,31.56,31.37,31.46,95400.0,18.3846,18.3846,18.2739,18.3264,95400.0
2010-01-13 10:30:00,31.45,31.57,31.39,31.56,42000.0,18.3205,18.3904,18.2856,18.3846,42000.0
2010-01-13 11:00:00,31.57,31.63,31.48,31.57,50600.0,18.3904,18.4254,18.338,18.3904,50600.0
2010-01-13 11:30:00,31.58,31.59,31.49,31.52,45000.0,18.3963,18.4021,18.3438,18.3613,45000.0
2010-01-13 12:00:00,31.52,31.67,31.51,31.64,69400.0,18.3613,18.4487,18.3555,18.4312,69400.0
2010-01-13 12:30:00,31.63,31.68,31.62,31.62,20600.0,18.4254,18.4545,18.4196,18.4196,20600.0
2010-01-13 13:00:00,31.61,31.66,31.6,31.66,12100.0,18.4137,18.4429,18.4079,18.4429,12100.0
2010-01-13 13:30:00,31.67,31.67,31.58,31.61,22200.0,18.4487,18.4487,18.3963,18.4137,22200.0
2010-01-13 14:00:00,31.61,31.62,31.56,31.56,23600.0,18.4137,18.4196,18.3846,18.3846,23600.0
2010-01-13 14:30:00,31.56,31.61,31.56,31.61,22900.0,18.3846,18.4137,18.3846,18.4137,22900.0
2010-01-13 15:00:00,31.6,31.64,31.59,31.64,30200.0,18.4079,18.4312,18.4021,18.4312,30200.0
2010-01-13 15:30:00,31.64,31.7,31.59,31.61,183000.0,18.4312,18.4662,18.4021,18.4137,183000.0
2010-01-14 09:30:00,31.81,31.81,31.74,31.77,88500.0,18.5302,18.5302,18.4895,18.5069,88500.0
2010-01-14 10:00:00,31.76,31.9,31.75,31.87,60000.0,18.5011,18.5827,18.4953,18.5652,60000.0
2010-01-14 10:30:00,31.87,31.87,31.82,31.83,35400.0,18.5652,18.5652,18.5361,18.5419,35400.0
2010-01-14 11:00:00,31.82,31.85,31.75,31.84,50800.0,18.5361,18.5535,18.4953,18.5477,50800.0
2010-01-14 11:30:00,31.85,31.87,31.75,31.76,34600.0,18.5535,18.5652,18.4953,18.5011,34600.0
2010-01-14 12:00:00,31.76,31.82,31.76,31.79,16200.0,18.5011,18.5361,18.5011,18.5186,16200.0
2010-01-14 12:30:00,31.79,31.83,31.78,31.8,37700.0,18.5186,18.5419,18.5128,18.5244,37700.0
2010-01-14 13:00:00,31.8,31.81,31.79,31.8,13600.0,18.5244,18.5302,18.5186,18.5244,13600.0
2010-01-14 13:30:00,31.79,31.83,31.79,31.8,23300.0,18.5186,18.5419,18.5186,18.5244,23300.0
2010-01-14 14:00:00,31.8,31.81,31.76,31.77,94100.0,18.5244,18.5302,18.5011,18.5069,94100.0
2010-01-14 14:30:00,31.78,31.8,31.76,31.78,41400.0,18.5128,18.5244,18.5011,18.5128,41400.0
2010-01-14 15:00:00,31.77,31.81,31.77,31.81,53700.0,18.5069,18.5302,18.5069,18.5302,53700.0
2010-01-14 15:30:00,31.8,31.83,31.79,31.81,68900.0,18.5244,18.5419,18.5186,18.5302,68900.0
2010-01-15 09:30:00,31.69,31.73,31.57,31.62,178800.0,18.4603,18.4836,18.3904,18.4196,178800.0
2010-01-15 10:00:00,31.6,31.61,31.45,31.56,129900.0,18.4079,18.4137,18.3205,18.3846,129900.0
2010-01-15 10:30:00,31.55,31.59,31.52,31.57,78800.0,18.3788,18.4021,18.3613,18.3904,78800.0
2010-01-15 11:00:00,31.58,31.6,31.5,31.53,95800.0,18.3963,18.4079,18.3497,18.3671,95800.0
2010-01-15 11:30:00,31.53,31.57,31.49,31.51,32100.0,18.3671,18.3904,18.3438,18.3555,32100.0
2010-01-15 12:00:00,31.51,31.59,31.48,31.5,50400.0,18.3555,18.4021,18.338,18.3497,50400.0
2010-01-15 12:30:00,31.49,31.52,31.47,31.5,22600.0,18.3438,18.3613,18.3322,18.3497,22600.0
2010-01-15 13:00:00,31.51,31.51,31.46,31.49,16100.0,18.3555,18.3555,18.3264,18.3438,16100.0
2010-01-15 13:30:00,31.48,31.52,31.46,31.49,9100.0,18.338,18.3613,18.3264,18.3438,9100.0
2010-01-15 14:00:00,31.49,31.5,31.45,31.45,33400.0,18.3438,18.3497,18.3205,18.3205,33400.0
2010-01-15 14:30:00,31.45,31.45,31.42,31.44,25400.0,18.3205,18.3205,18.3031,18.3147,25400.0
2010-01-15 15:00:00,31.43,31.54,31.43,31.53,29600.0,18.3089,18.373,18.3089,18.3671,29600.0
2010-01-15 15:30:00,31.53,31.56,31.49,31.54,92900.0,18.3671,18.3846,18.3438,18.373,92900.0
2010-01-19 09:30:00,32.01,32.24,32.01,32.2,189400.0,18.6467,18.7807,18.6467,18.7574,189400.0
2010-01-19 10:00:00,32.21,32.37,32.2,32.28,109100.0,18.7633,18.8565,18.7574,18.804,109100.0
2010-01-19 10:30:00,32.28,32.41,32.28,32.37,123700.0,18.804,18.8798,18.804,18.8565,123700.0
2010-01-19 11:00:00,32.39,32.41,32.33,32.34,126000.0,18.8681,18.8798,18.8332,18.839,126000.0
2010-01-19 11:30:00,32.34,32.36,32.27,32.27,78400.0,18.839,18.8506,18.7982,18.7982,78400.0
2010-01-19 12:00:00,32.28,32.37,32.28,32.37,55800.0,18.804,18.8565,18.804,18.8565,55800.0
2010-01-19 12:30:00,32.38,32.39,32.36,32.37,18100.0,18.8623,18.8681,18.8506,18.8565,18100.0
2010-01-19 13:00:00,32.36,32.37,32.35,32.35,28900.0,18.8506,18.8565,18.8448,18.8448,28900.0
2010-01-19 13:30:00,32.35,32.36,32.34,32.35,8800.0,18.8448,18.8506,18.839,18.8448,8800.0
2010-01-19 14:00:00,32.35,32.37,32.33,32.34,32900.0,18.8448,18.8565,18.8332,18.839,32900.0
2010-01-19 14:30:00,32.34,32.35,32.3,32.32,78900.0,18.839,18.8448,18.8157,18.8273,78900.0
2010-01-19 15:00:00,32.32,32.35,32.29,32.35,86700.0,18.8273,18.8448,18.8099,18.8448,86700.0
2010-01-19 15:30:00,32.34,32.35,32.3,32.32,143800.0,18.839,18.8448,18.8157,18.8273,143800.0
2010-01-20 09:30:00,31.93,31.99,31.86,31.96,295200.0,18.6001,18.6351,18.5594,18.6176,295200.0
2010-01-20 10:00:00,31.95,31.95,31.8,31.83,131500.0,18.6118,18.6118,18.5244,18.5419,131500.0
2010-01-20 10:30:00,31.82,31.94,31.77,31.87,161300.0,18.5361,18.606,18.5069,18.5652,161300.0
2010-01-20 11:00:00,31.88,31.88,31.73,31.81,170700.0,18.571,18.571,18.4836,18.5302,170700.0
2010-01-20 11:30:00,31.8,31.87,31.74,31.79,115100.0,18.5244,18.5652,18.4895,18.5186,115100.0
2010-01-20 12:00:00,31.79,31.84,31.73,31.82,36300.0,18.5186,18.5477,18.4836,18.5361,36300.0
2010-01-20 12:30:00,31.82,31.84,31.78,31.81,29000.0,18.5361,18.5477,18.5128,18.5302,29000.0
2010-01-20 13:00:00,31.81,31.82,31.74,31.78,44300.0,18.5302,18.5361,18.4895,18.5128,44300.0
2010-01-20 13:30:00,31.78,31.87,31.78,31.81,40100.0,18.5128,18.5652,18.5128,18.5302,40100.0
2010-01-20 14:00:00,31.81,31.84,31.8,31.83,46700.0,18.5302,18.5477,18.5244,18.5419,46700.0
2010-01-20 14:30:00,31.83,31.89,31.83,31.86,45100.0,18.5419,18.5768,18.5419,18.5594,45100.0
2010-01-20 15:00:00,31.86,31.93,31.84,31.93,117500.0,18.5594,18.6001,18.5477,18.6001,117500.0
2010-01-20 15:30:00,31.93,31.99,31.88,31.96,163500.0,18.6001,18.6351,18.571,18.6176,163500.0
2010-01-21 09:30:00,32.08,32.16,31.98,32.01,54000.0,18.6875,18.7341,18.6293,18.6467,54000.0
2010-01-21 10:00:00,32.02,32.17,31.75,31.76,71700.0,18.6526,18.7399,18.4953,18.5011,71700.0
2010-01-21 10:30:00,31.77,31.84,31.57,31.65,76300.0,18.5069,18.5477,18.3904,18.437,76300.0
2010-01-21 11:00:00,31.65,31.7,31.37,31.46,139700.0,18.437,18.4662,18.2739,18.3264,139700.0
2010-01-21 11:30:00,31.46,31.49,31.26,31.33,84000.0,18.3264,18.3438,18.2098,18.2506,84000.0
2010-01-21 12:00:00,31.33,31.48,31.33,31.38,42100.0,18.2506,18.338,18.2506,18.2798,42100.0
2010-01-21 12:30:00,31.39,31.39,31.3,31.36,56400.0,18.2856,18.2856,18.2331,18.2681,56400.0
2010-01-21 13:00:00,31.36,31.4,31.33,31.4,24500.0,18.2681,18.2914,18.2506,18.2914,24500.0
2010-01-21 13:30:00,31.41,31.48,31.41,31.46,15000.0,18.2972,18.338,18.2972,18.3264,15000.0
2010-01-21 14:00:00,31.47,31.48,31.4,31.48,22800.0,18.3322,18.338,18.2914,18.338,22800.0
2010-01-21 14:30:00,31.47,31.5,31.42,31.43,30400.0,18.3322,18.3497,18.3031,18.3089,30400.0
2010-01-21 15:00:00,31.44,31.44,31.33,31.39,37400.0,18.3147,18.3147,18.2506,18.2856,37400.0
2010-01-21 15:30:00,31.37,31.48,31.35,31.35,71900.0,18.2739,18.338,18.2623,18.2623,71900.0
2010-01-22 09:30:00,31.09,31.22,31.07,31.17,134200.0,18.1108,18.1865,18.0992,18.1574,134200.0
2010-01-22 10:00:00,31.18,31.2,31.04,31.2,74700.0,18.1632,18.1749,18.0817,18.1749,74700.0
2010-01-22 10:30:00,31.22,31.24,31.05,31.12,58600.0,18.1865,18.1982,18.0875,18.1283,58600.0
2010-01-22 11:00:00,31.13,31.21,31.08,31.19,49400.0,18.1341,18.1807,18.105,18.1691,49400.0
2010-01-22 11:30:00,31.21,31.21,31.1,31.14,38800.0,18.1807,18.1807,18.1166,18.1399,38800.0
2010-01-22 12:00:00,31.15,31.19,31.09,31.19,32600.0,18.1458,18.1691,18.1108,18.1691,32600.0
2010-01-22 12:30:00,31.17,31.2,31.09,31.13,31600.0,18.1574,18.1749,18.1108,18.1341,31600.0
2010-01-22 13:00:00,31.13,31.16,31.08,31.12,20700.0,18.1341,18.1516,18.105,18.1283,20700.0
2010-01-22 13:30:00,31.12,31.14,31.02,31.06,37200.0,18.1283,18.1399,18.07,18.0933,37200.0
2010-01-22 14:00:00,31.06,31.11,31.04,31.05,26900.0,18.0933,18.1225,18.0817,18.0875,26900.0
2010-01-22 14:30:00,31.05,31.08,31.0,31.02,55200.0,18.0875,18.105,18.0584,18.07,55200.0
2010-01-22 15:00:00,31.01,31.06,30.93,31.0,194800.0,18.0642,18.0933,18.0176,18.0584,194800.0
2010-01-22 15:30:00,30.99,31.03,30.92,30.93,153600.0,18.0526,18.0759,18.0118,18.0176,153600.0
2010-01-25 09:30:00,31.08,31.16,31.05,31.13,92800.0,18.105,18.1516,18.0875,18.1341,92800.0
2010-01-25 10:00:00,31.13,31.2,31.02,31.18,125500.0,18.1341,18.1749,18.07,18.1632,125500.0
2010-01-25 10:30:00,31.16,31.21,31.1,31.18,52600.0,18.1516,18.1807,18.1166,18.1632,52600.0
2010-01-25 11:00:00,31.17,31.19,31.05,31.13,74800.0,18.1574,18.1691,18.0875,18.1341,74800.0
2010-01-25 11:30:00,31.15,31.16,30.99,31.04,120200.0,18.1458,18.1516,18.0526,18.0817,120200.0
2010-01-25 12:00:00,31.05,31.12,31.03,31.07,41500.0,18.0875,18.1283,18.0759,18.0992,41500.0
2010-01-25 12:30:00,31.07,31.14,31.07,31.12,25800.0,18.0992,18.1399,18.0992,18.1283,25800.0
2010-01-25 13:00:00,31.11,31.15,31.07,31.12,24500.0,18.1225,18.1458,18.0992,18.1283,24500.0
2010-01-25 13:30:00,31.12,31.15,31.11,31.13,19300.0,18.1283,18.1458,18.1225,18.1341,19300.0
2010-01-25 14:00:00,31.13,31.13,31.1,31.12,26700.0,18.1341,18.1341,18.1166,18.1283,26700.0
2010-01-25 14:30:00,31.12,31.16,31.1,31.14,24600.0,18.1283,18.1516,18.1166,18.1399,24600.0
2010-01-25 15:00:00,31.15,31.15,31.1,31.11,49100.0,18.1458,18.1458,18.1166,18.1225,49100.0
2010-01-25 15:30:00,31.12,31.14,31.05,31.05,105800.0,18.1283,18.1399,18.0875,18.0875,105800.0
2010-01-26 09:30:00,30.64,30.77,30.63,30.71,50600.0,17.8487,17.9244,17.8429,17.8895,50600.0
2010-01-26 10:00:00,30.71,30.83,30.7,30.78,59600.0,17.8895,17.9594,17.8836,17.9302,59600.0
2010-01-26 10:30:00,30.79,30.86,30.76,30.8,55300.0,17.9361,17.9768,17.9186,17.9419,55300.0
2010-01-26 11:00:00,30.8,30.94,30.78,30.94,33900.0,17.9419,18.0234,17.9302,18.0234,33900.0
2010-01-26 11:30:00,30.93,31.0,30.9,30.92,52800.0,18.0176,18.0584,18.0001,18.0118,52800.0
2010-01-26 12:00:00,30.93,30.95,30.9,30.94,21100.0,18.0176,18.0293,18.0001,18.0234,21100.0
2010-01-26 12:30:00,30.94,31.01,30.93,30.99,22100.0,18.0234,18.0642,18.0176,18.0526,22100.0
2010-01-26 13:00:00,30.99,31.0,30.95,30.95,19800.0,18.0526,18.0584,18.0293,18.0293,19800.0
2010-01-26 13:30:00,30.96,30.97,30.93,30.95,14900.0,18.0351,18.0409,18.0176,18.0293,14900.0
2010-01-26 14:00:00,30.95,30.97,30.89,30.89,22400.0,18.0293,18.0409,17.9943,17.9943,22400.0
2010-01-26 14:30:00,30.89,30.95,30.89,30.95,18500.0,17.9943,18.0293,17.9943,18.0293,18500.0
2010-01-26 15:00:00,30.95,30.95,30.87,30.92,71100.0,18.0293,18.0293,17.9827,18.0118,71100.0
2010-01-26 15:30:00,30.92,30.95,30.86,30.89,111600.0,18.0118,18.0293,17.9768,17.9943,111600.0
2010-01-27 09:30:00,30.65,30.77,30.62,30.76,83300.0,17.8545,17.9244,17.837,17.9186,83300.0
2010-01-27 10:00:00,30.75,30.77,30.64,30.76,65700.0,17.9128,17.9244,17.8487,17.9186,65700.0
2010-01-27 10:30:00,30.75,30.83,30.69,30.79,103800.0,17.9128,17.9594,17.8778,17.9361,103800.0
2010-01-27 11:00:00,30.79,30.82,30.72,30.79,33000.0,17.9361,17.9535,17.8953,17.9361,33000.0
2010-01-27 11:30:00,30.79,30.88,30.75,30.84,72000.0,17.9361,17.9885,17.9128,17.9652,72000.0
2010-01-27 12:00:00,30.84,30.86,30.78,30.81,26900.0,17.9652,17.9768,17.9302,17.9477,26900.0
2010-01-27 12:30:00,30.81,30.82,30.69,30.73,43400.0,17.9477,17.9535,17.8778,17.9011,43400.0
2010-01-27 13:00:00,30.73,30.76,30.7,30.73,36500.0,17.9011,17.9186,17.8836,17.9011,36500.0
2010-01-27 13:30:00,30.73,30.79,30.72,30.72,28400.0,17.9011,17.9361,17.8953,17.8953,28400.0
2010-01-27 14:00:00,30.72,30.83,30.65,30.7,52900.0,17.8953,17.9594,17.8545,17.8836,52900.0
2010-01-27 14:30:00,30.68,30.88,30.68,30.84,76400.0,17.872,17.9885,17.872,17.9652,76400.0
2010-01-27 15:00:00,30.83,30.87,30.7,30.87,87700.0,17.9594,17.9827,17.8836,17.9827,87700.0
2010-01-27 15:30:00,30.87,30.95,30.86,30.89,102400.0,17.9827,18.0293,17.9768,17.9943,102400.0
2010-01-28 09:30:00,31.08,31.08,30.92,30.95,76000.0,18.105,18.105,18.0118,18.0293,76000.0
2010-01-28 10:00:00,30.94,30.95,30.75,30.8,174400.0,18.0234,18.0293,17.9128,17.9419,174400.0
2010-01-28 10:30:00,30.8,30.88,30.76,30.83,73200.0,17.9419,17.9885,17.9186,17.9594,73200.0
2010-01-28 11:00:00,30.84,30.85,30.71,30.76,89800.0,17.9652,17.971,17.8895,17.9186,89800.0
2010-01-28 11:30:00,30.76,30.79,30.63,30.79,90400.0,17.9186,17.9361,17.8429,17.9361,90400.0
2010-01-28 12:00:00,30.78,30.79,30.69,30.71,50900.0,17.9302,17.9361,17.8778,17.8895,50900.0
2010-01-28 12:30:00,30.71,30.76,30.69,30.76,52600.0,17.8895,17.9186,17.8778,17.9186,52600.0
2010-01-28 13:00:00,30.78,30.85,30.76,30.84,49800.0,17.9302,17.971,17.9186,17.9652,49800.0
2010-01-28 13:30:00,30.84,30.88,30.79,30.81,30900.0,17.9652,17.9885,17.9361,17.9477,30900.0
2010-01-28 14:00:00,30.81,30.84,30.74,30.83,32200.0,17.9477,17.9652,17.9069,17.9594,32200.0
2010-01-28 14:30:00,30.83,30.85,30.76,30.82,38000.0,17.9594,17.971,17.9186,17.9535,38000.0
2010-01-28 15:00:00,30.82,30.93,30.8,30.89,77200.0,17.9535,18.0176,17.9419,17.9943,77200.0
2010-01-28 15:30:00,30.9,30.94,30.81,30.83,161700.0,18.0001,18.0234,17.9477,17.9594,161700.0
2010-01-29 09:30:00,30.78,30.84,30.71,30.76,154100.0,17.9302,17.9652,17.8895,17.9186,154100.0
2010-01-29 10:00:00,30.78,30.9,30.74,30.89,101800.0,17.9302,18.0001,17.9069,17.9943,101800.0
2010-01-29 10:30:00,30.9,30.91,30.79,30.83,71700.0,18.0001,18.006,17.9361,17.9594,71700.0
2010-01-29 11:00:00,30.81,30.86,30.6,30.62,165600.0,17.9477,17.9768,17.8254,17.837,165600.0
2010-01-29 11:30:00,30.64,30.73,30.61,30.64,105300.0,17.8487,17.9011,17.8312,17.8487,105300.0
2010-01-29 12:00:00,30.61,30.71,30.56,30.7,75300.0,17.8312,17.8895,17.8021,17.8836,75300.0
2010-01-29 12:30:00,30.69,30.75,30.65,30.74,61000.0,17.8778,17.9128,17.8545,17.9069,61000.0
2010-01-29 13:00:00,30.74,30.81,30.7,30.76,86700.0,17.9069,17.9477,17.8836,17.9186,86700.0
2010-01-29 13:30:00,30.77,30.81,30.74,30.77,189000.0,17.9244,17.9477,17.9069,17.9244,189000.0
2010-01-29 14:00:00,30.77,30.8,30.68,30.73,96200.0,17.9244,17.9419,17.872,17.9011,96200.0
2010-01-29 14:30:00,30.73,30.74,30.59,30.64,67300.0,17.9011,17.9069,17.8196,17.8487,67300.0
2010-01-29 15:00:00,30.64,30.66,30.45,30.5,97900.0,17.8487,17.8603,17.738,17.7671,97900.0
2010-01-29 15:30:00,30.51,30.59,30.44,30.51,147100.0,17.773,17.8196,17.7322,17.773,147100.0
2010-02-01 09:30:00,30.47,30.64,30.47,30.57,226000.0,17.7497,17.8487,17.7497,17.8079,226000.0
2010-02-01 10:00:00,30.57,30.64,30.44,30.59,129600.0,17.8079,17.8487,17.7322,17.8196,129600.0
2010-02-01 10:30:00,30.59,30.63,30.47,30.47,128800.0,17.8196,17.8429,17.7497,17.7497,128800.0
2010-02-01 11:00:00,30.46,30.5,30.41,30.47,71500.0,17.7438,17.7671,17.7147,17.7497,71500.0
2010-02-01 11:30:00,30.46,30.48,30.39,30.41,37000.0,17.7438,17.7555,17.703,17.7147,37000.0
2010-02-01 12:00:00,30.41,30.46,30.41,30.45,34000.0,17.7147,17.7438,17.7147,17.738,34000.0
2010-02-01 12:30:00,30.45,30.53,30.44,30.5,31100.0,17.738,17.7846,17.7322,17.7671,31100.0
2010-02-01 13:00:00,30.47,30.56,30.45,30.54,30100.0,17.7497,17.8021,17.738,17.7904,30100.0
2010-02-01 13:30:00,30.54,30.57,30.51,30.52,54200.0,17.7904,17.8079,17.773,17.7788,54200.0
2010-02-01 14:00:00,30.53,30.55,30.48,30.55,40500.0,17.7846,17.7963,17.7555,17.7963,40500.0
2010-02-01 14:30:00,30.55,30.57,30.5,30.5,93700.0,17.7963,17.8079,17.7671,17.7671,93700.0
2010-02-01 15:00:00,30.51,30.56,30.46,30.54,67500.0,17.773,17.8021,17.7438,17.7904,67500.0
2010-02-01 15:30:00,30.54,30.57,30.51,30.56,95500.0,17.7904,17.8079,17.773,17.8021,95500.0
2010-02-02 09:30:00,30.81,30.86,30.73,30.8,91500.0,17.9477,17.9768,17.9011,17.9419,91500.0
2010-02-02 10:00:00,30.82,31.04,30.74,31.04,160300.0,17.9535,18.0817,17.9069,18.0817,160300.0
2010-02-02 10:30:00,31.04,31.1,30.97,31.07,112900.0,18.0817,18.1166,18.0409,18.0992,112900.0
2010-02-02 11:00:00,31.05,31.08,30.99,31.08,78100.0,18.0875,18.105,18.0526,18.105,78100.0
2010-02-02 11:30:00,31.09,31.1,31.02,31.1,46100.0,18.1108,18.1166,18.07,18.1166,46100.0
2010-02-02 12:00:00,31.1,31.16,31.05,31.11,139200.0,18.1166,18.1516,18.0875,18.1225,139200.0
2010-02-02 12:30:00,31.11,31.14,31.08,31.12,30800.0,18.1225,18.1399,18.105,18.1283,30800.0
2010-02-02 13:00:00,31.12,31.17,31.1,31.17,18700.0,18.1283,18.1574,18.1166,18.1574,18700.0
2010-02-02 13:30:00,31.17,31.2,31.16,31.19,32700.0,18.1574,18.1749,18.1516,18.1691,32700.0
2010-02-02 14:00:00,31.19,31.2,31.1,31.18,31600.0,18.1691,18.1749,18.1166,18.1632,31600.0
2010-02-02 14:30:00,31.17,31.2,31.15,31.19,56200.0,18.1574,18.1749,18.1458,18.1691,56200.0
2010-02-02 15:00:00,31.2,31.26,31.17,31.2,57200.0,18.1749,18.2098,18.1574,18.1749,57200.0
2010-02-02 15:30:00,31.2,31.22,31.19,31.22,91700.0,18.1749,18.1865,18.1691,18.1865,91700.0
2010-02-03 09:30:00,30.92,31.04,30.91,31.03,154800.0,18.0118,18.0817,18.006,18.0759,154800.0
2010-02-03 10:00:00,31.02,31.03,30.82,30.83,104600.0,18.07,18.0759,17.9535,17.9594,104600.0
2010-02-03 10:30:00,30.84,30.86,30.77,30.83,43300.0,17.9652,17.9768,17.9244,17.9594,43300.0
2010-02-03 11:00:00,30.83,30.92,30.8,30.84,74400.0,17.9594,18.0118,17.9419,17.9652,74400.0
2010-02-03 11:30:00,30.84,30.88,30.77,30.8,139800.0,17.9652,17.9885,17.9244,17.9419,139800.0
2010-02-03 12:00:00,30.8,30.87,30.79,30.81,44300.0,17.9419,17.9827,17.9361,17.9477,44300.0
2010-02-03 12:30:00,30.82,30.86,30.79,30.82,38400.0,17.9535,17.9768,17.9361,17.9535,38400.0
2010-02-03 13:00:00,30.82,30.88,30.8,30.83,66200.0,17.9535,17.9885,17.9419,17.9594,66200.0
2010-02-03 13:30:00,30.83,30.87,30.83,30.85,20800.0,17.9594,17.9827,17.9594,17.971,20800.0
2010-02-03 14:00:00,30.85,30.85,30.82,30.84,45500.0,17.971,17.971,17.9535,17.9652,45500.0
2010-02-03 14:30:00,30.84,30.86,30.82,30.83,46100.0,17.9652,17.9768,17.9535,17.9594,46100.0
2010-02-03 15:00:00,30.83,30.86,30.79,30.82,86100.0,17.9594,17.9768,17.9361,17.9535,86100.0
2010-02-03 15:30:00,30.82,30.86,30.8,30.83,154000.0,17.9535,17.9768,17.9419,17.9594,154000.0
2010-02-04 09:30:00,29.55,29.67,29.51,29.63,226500.0,17.2137,17.2836,17.1904,17.2603,226500.0
2010-02-04 10:00:00,29.63,29.71,29.46,29.52,219300.0,17.2603,17.3069,17.1613,17.1962,219300.0
2010-02-04 10:30:00,29.5,29.56,29.4,29.42,143200.0,17.1846,17.2195,17.1263,17.138,143200.0
2010-02-04 11:00:00,29.42,29.51,29.33,29.49,258200.0,17.138,17.1904,17.0856,17.1788,258200.0
2010-02-04 11:30:00,29.5,29.54,29.34,29.48,150000.0,17.1846,17.2079,17.0914,17.1729,150000.0
2010-02-04 12:00:00,29.48,29.53,29.42,29.52,117300.0,17.1729,17.2021,17.138,17.1962,117300.0
2010-02-04 12:30:00,29.52,29.52,29.4,29.48,61700.0,17.1962,17.1962,17.1263,17.1729,61700.0
2010-02-04 13:00:00,29.48,29.49,29.42,29.47,74900.0,17.1729,17.1788,17.138,17.1671,74900.0
2010-02-04 13:30:00,29.48,29.51,29.41,29.42,108900.0,17.1729,17.1904,17.1322,17.138,108900.0
2010-02-04 14:00:00,29.42,29.5,29.41,29.45,115500.0,17.138,17.1846,17.1322,17.1555,115500.0
2010-02-04 14:30:00,29.45,29.5,29.43,29.49,78700.0,17.1555,17.1846,17.1438,17.1788,78700.0
2010-02-04 15:00:00,29.49,29.5,29.43,29.45,118400.0,17.1788,17.1846,17.1438,17.1555,118400.0
2010-02-04 15:30:00,29.45,29.46,29.37,29.37,285400.0,17.1555,17.1613,17.1089,17.1089,285400.0
2010-02-05 09:30:00,28.57,28.73,28.52,28.62,320300.0,16.6428,16.7361,16.6137,16.672,320300.0
2010-02-05 10:00:00,28.61,28.63,28.35,28.59,158600.0,16.6661,16.6778,16.5147,16.6545,158600.0
2010-02-05 10:30:00,28.58,28.69,28.57,28.66,73500.0,16.6487,16.7127,16.6428,16.6953,73500.0
2010-02-05 11:00:00,28.67,28.68,28.58,28.58,142200.0,16.7011,16.7069,16.6487,16.6487,142200.0
2010-02-05 11:30:00,28.59,28.62,28.41,28.48,115300.0,16.6545,16.672,16.5496,16.5904,115300.0
2010-02-05 12:00:00,28.49,28.57,28.46,28.51,95400.0,16.5962,16.6428,16.5788,16.6079,95400.0
2010-02-05 12:30:00,28.51,28.51,28.41,28.45,109000.0,16.6079,16.6079,16.5496,16.5729,109000.0
2010-02-05 13:00:00,28.46,28.46,28.36,28.39,115800.0,16.5788,16.5788,16.5205,16.538,115800.0
2010-02-05 13:30:00,28.39,28.39,28.22,28.24,99400.0,16.538,16.538,16.439,16.4506,99400.0
2010-02-05 14:00:00,28.24,28.36,28.23,28.36,81500.0,16.4506,16.5205,16.4448,16.5205,81500.0
2010-02-05 14:30:00,28.35,28.44,28.32,28.42,88700.0,16.5147,16.5671,16.4972,16.5555,88700.0
2010-02-05 15:00:00,28.42,28.75,28.42,28.72,235100.0,16.5555,16.7477,16.5555,16.7302,235100.0
2010-02-05 15:30:00,28.73,28.87,28.7,28.85,444300.0,16.7361,16.8176,16.7186,16.806,444300.0
2010-02-08 09:30:00,28.73,28.79,28.64,28.75,90400.0,16.7361,16.771,16.6836,16.7477,90400.0
2010-02-08 10:00:00,28.76,28.81,28.69,28.77,88800.0,16.7535,16.7827,16.7127,16.7594,88800.0
2010-02-08 10:30:00,28.77,28.92,28.74,28.92,62200.0,16.7594,16.8467,16.7419,16.8467,62200.0
2010-02-08 11:00:00,28.92,29.02,28.92,28.97,53400.0,16.8467,16.905,16.8467,16.8759,53400.0
2010-02-08 11:30:00,28.96,29.02,28.93,28.98,64000.0,16.87,16.905,16.8526,16.8817,64000.0
2010-02-08 12:00:00,28.99,29.06,28.97,29.06,41400.0,16.8875,16.9283,16.8759,16.9283,41400.0
2010-02-08 12:30:00,29.05,29.11,29.03,29.1,23400.0,16.9225,16.9574,16.9108,16.9516,23400.0
2010-02-08 13:00:00,29.1,29.11,28.99,29.03,46300.0,16.9516,16.9574,16.8875,16.9108,46300.0
2010-02-08 13:30:00,29.04,29.11,29.03,29.08,66600.0,16.9166,16.9574,16.9108,16.9399,66600.0
2010-02-08 14:00:00,29.09,29.11,29.0,29.03,69300.0,16.9458,16.9574,16.8933,16.9108,69300.0
2010-02-08 14:30:00,29.04,29.08,29.02,29.07,77900.0,16.9166,16.9399,16.905,16.9341,77900.0
2010-02-08 15:00:00,29.07,29.08,28.96,28.97,148900.0,16.9341,16.9399,16.87,16.8759,148900.0
2010-02-08 15:30:00,28.97,28.98,28.88,28.88,143000.0,16.8759,16.8817,16.8234,16.8234,143000.0
2010-02-09 09:30:00,28.62,28.81,28.61,28.76,254400.0,16.672,16.7827,16.6661,16.7535,254400.0
2010-02-09 10:00:00,28.76,28.9,28.73,28.85,95000.0,16.7535,16.8351,16.7361,16.806,95000.0
2010-02-09 10:30:00,28.84,28.86,28.77,28.8,108100.0,16.8001,16.8118,16.7594,16.7768,108100.0
2010-02-09 11:00:00,28.79,28.8,28.69,28.75,162200.0,16.771,16.7768,16.7127,16.7477,162200.0
2010-02-09 11:30:00,28.75,29.16,28.71,29.07,263400.0,16.7477,16.9865,16.7244,16.9341,263400.0
2010-02-09 12:00:00,29.08,29.31,29.08,29.29,95100.0,16.9399,17.0739,16.9399,17.0623,95100.0
2010-02-09 12:30:00,29.3,29.36,29.15,29.26,163900.0,17.0681,17.103,16.9807,17.0448,163900.0
2010-02-09 13:00:00,29.26,29.28,29.18,29.2,97200.0,17.0448,17.0564,16.9982,17.0098,97200.0
2010-02-09 13:30:00,29.2,29.21,29.13,29.14,73500.0,17.0098,17.0157,16.9691,16.9749,73500.0
2010-02-09 14:00:00,29.13,29.16,29.13,29.15,91200.0,16.9691,16.9865,16.9691,16.9807,91200.0
2010-02-09 14:30:00,29.15,29.2,29.1,29.11,70700.0,16.9807,17.0098,16.9516,16.9574,70700.0
2010-02-09 15:00:00,29.11,29.27,29.09,29.26,198400.0,16.9574,17.0506,16.9458,17.0448,198400.0
2010-02-09 15:30:00,29.27,29.28,29.14,29.16,360500.0,17.0506,17.0564,16.9749,16.9865,360500.0
2010-02-10 09:30:00,29.11,29.18,29.05,29.13,190400.0,17.1162,17.1574,17.081,17.128,190400.0
2010-02-10 10:00:00,29.13,29.13,28.87,28.93,191900.0,17.128,17.128,16.9751,17.0104,191900.0
2010-02-10 10:30:00,28.94,29.07,28.88,29.01,228200.0,17.0163,17.0927,16.981,17.0574,228200.0
2010-02-10 11:00:00,29.02,29.03,28.94,29.0,274100.0,17.0633,17.0692,17.0163,17.0516,274100.0
2010-02-10 11:30:00,28.99,29.0,28.95,28.99,90800.0,17.0457,17.0516,17.0222,17.0457,90800.0
2010-02-10 12:00:00,28.99,29.0,28.94,29.0,107300.0,17.0457,17.0516,17.0163,17.0516,107300.0
2010-02-10 12:30:00,29.0,29.05,28.97,28.98,156700.0,17.0516,17.081,17.0339,17.0398,156700.0
2010-02-10 13:00:00,29.0,29.01,28.95,29.0,163900.0,17.0516,17.0574,17.0222,17.0516,163900.0
2010-02-10 13:30:00,29.0,29.0,28.94,28.98,85400.0,17.0516,17.0516,17.0163,17.0398,85400.0
2010-02-10 14:00:00,28.99,29.0,28.98,28.99,64800.0,17.0457,17.0516,17.0398,17.0457,64800.0
2010-02-10 14:30:00,29.0,29.0,28.97,28.99,75200.0,17.0516,17.0516,17.0339,17.0457,75200.0
2010-02-10 15:00:00,29.0,29.05,28.99,29.05,104900.0,17.0516,17.081,17.0457,17.081,104900.0
2010-02-10 15:30:00,29.05,29.08,28.99,29.03,161200.0,17.081,17.0986,17.0457,17.0692,161200.0
2010-02-11 09:30:00,29.02,29.06,28.85,28.92,129400.0,17.0633,17.0868,16.9634,17.0045,129400.0
2010-02-11 10:00:00,28.89,29.05,28.87,28.98,139200.0,16.9869,17.081,16.9751,17.0398,139200.0
2010-02-11 10:30:00,28.98,28.98,28.76,28.8,129100.0,17.0398,17.0398,16.9104,16.934,129100.0
2010-02-11 11:00:00,28.8,29.05,28.78,29.05,168300.0,16.934,17.081,16.9222,17.081,168300.0
2010-02-11 11:30:00,29.06,29.18,29.01,29.13,91400.0,17.0868,17.1574,17.0574,17.128,91400.0
2010-02-11 12:00:00,29.14,29.16,29.11,29.15,63300.0,17.1339,17.1456,17.1162,17.1398,63300.0
2010-02-11 12:30:00,29.15,29.17,29.13,29.16,24500.0,17.1398,17.1515,17.128,17.1456,24500.0
2010-02-11 13:00:00,29.15,29.21,29.13,29.21,44500.0,17.1398,17.175,17.128,17.175,44500.0
2010-02-11 13:30:00,29.21,29.29,29.16,29.22,127900.0,17.175,17.2221,17.1456,17.1809,127900.0
2010-02-11 14:00:00,29.22,29.28,29.2,29.27,189300.0,17.1809,17.2162,17.1692,17.2103,189300.0
2010-02-11 14:30:00,29.27,29.3,29.24,29.26,128700.0,17.2103,17.228,17.1927,17.2044,128700.0
2010-02-11 15:00:00,29.26,29.27,29.23,29.25,142500.0,17.2044,17.2103,17.1868,17.1986,142500.0
2010-02-11 15:30:00,29.24,29.3,29.2,29.28,233900.0,17.1927,17.228,17.1692,17.2162,233900.0
2010-02-12 09:30:00,29.41,29.41,29.16,29.31,387900.0,17.2926,17.2926,17.1456,17.2338,387900.0
2010-02-12 10:00:00,29.31,29.38,29.2,29.29,389000.0,17.2338,17.275,17.1692,17.2221,389000.0
2010-02-12 10:30:00,29.29,29.34,29.26,29.32,217700.0,17.2221,17.2515,17.2044,17.2397,217700.0
2010-02-12 11:00:00,29.31,29.33,29.24,29.25,184400.0,17.2338,17.2456,17.1927,17.1986,184400.0
2010-02-12 11:30:00,29.25,29.29,29.21,29.24,125400.0,17.1986,17.2221,17.175,17.1927,125400.0
2010-02-12 12:00:00,29.24,29.38,29.24,29.36,205600.0,17.1927,17.275,17.1927,17.2632,205600.0
2010-02-12 12:30:00,29.36,29.38,29.28,29.3,116600.0,17.2632,17.275,17.2162,17.228,116600.0
2010-02-12 13:00:00,29.3,29.31,29.15,29.2,65500.0,17.228,17.2338,17.1398,17.1692,65500.0
2010-02-12 13:30:00,29.2,29.29,29.17,29.28,70500.0,17.1692,17.2221,17.1515,17.2162,70500.0
2010-02-12 14:00:00,29.26,29.31,29.26,29.3,101100.0,17.2044,17.2338,17.2044,17.228,101100.0
2010-02-12 14:30:00,29.3,29.3,29.26,29.27,131500.0,17.228,17.228,17.2044,17.2103,131500.0
2010-02-12 15:00:00,29.26,29.26,29.19,29.22,142600.0,17.2044,17.2044,17.1633,17.1809,142600.0
2010-02-12 15:30:00,29.22,29.36,29.19,29.34,177200.0,17.1809,17.2632,17.1633,17.2515,177200.0
2010-02-16 09:30:00,29.1,29.13,29.05,29.1,154100.0,17.1104,17.128,17.081,17.1104,154100.0
2010-02-16 10:00:00,29.11,29.12,29.06,29.07,120300.0,17.1162,17.1221,17.0868,17.0927,120300.0
2010-02-16 10:30:00,29.07,29.34,29.05,29.23,209800.0,17.0927,17.2515,17.081,17.1868,209800.0
2010-02-16 11:00:00,29.24,29.36,29.24,29.36,339700.0,17.1927,17.2632,17.1927,17.2632,339700.0
2010-02-16 11:30:00,29.37,29.45,29.37,29.42,133200.0,17.2691,17.3161,17.2691,17.2985,133200.0
2010-02-16 12:00:00,29.42,29.51,29.4,29.51,51500.0,17.2985,17.3514,17.2867,17.3514,51500.0
2010-02-16 12:30:00,29.51,29.51,29.42,29.43,40300.0,17.3514,17.3514,17.2985,17.3044,40300.0
2010-02-16 13:00:00,29.44,29.46,29.4,29.44,104200.0,17.3103,17.322,17.2867,17.3103,104200.0
2010-02-16 13:30:00,29.44,29.46,29.43,29.44,20500.0,17.3103,17.322,17.3044,17.3103,20500.0
2010-02-16 14:00:00,29.44,29.48,29.42,29.48,41900.0,17.3103,17.3338,17.2985,17.3338,41900.0
2010-02-16 14:30:00,29.48,29.48,29.43,29.44,45600.0,17.3338,17.3338,17.3044,17.3103,45600.0
2010-02-16 15:00:00,29.45,29.5,29.44,29.49,33100.0,17.3161,17.3455,17.3103,17.3397,33100.0
2010-02-16 15:30:00,29.48,29.51,29.48,29.5,245200.0,17.3338,17.3514,17.3338,17.3455,245200.0
2010-02-17 09:30:00,29.69,29.73,29.65,29.67,210700.0,17.4573,17.4808,17.4337,17.4455,210700.0
2010-02-17 10:00:00,29.67,29.68,29.6,29.62,215400.0,17.4455,17.4514,17.4043,17.4161,215400.0
2010-02-17 10:30:00,29.62,29.68,29.53,29.56,157200.0,17.4161,17.4514,17.3632,17.3808,157200.0
2010-02-17 11:00:00,29.56,29.62,29.49,29.51,269900.0,17.3808,17.4161,17.3397,17.3514,269900.0
2010-02-17 11:30:00,29.52,29.64,29.47,29.62,216600.0,17.3573,17.4279,17.3279,17.4161,216600.0
2010-02-17 12:00:00,29.62,29.67,29.62,29.63,79000.0,17.4161,17.4455,17.4161,17.422,79000.0
2010-02-17 12:30:00,29.62,29.64,29.58,29.61,72500.0,17.4161,17.4279,17.3926,17.4102,72500.0
2010-02-17 13:00:00,29.61,29.64,29.61,29.63,25400.0,17.4102,17.4279,17.4102,17.422,25400.0
2010-02-17 13:30:00,29.64,29.64,29.53,29.56,88800.0,17.4279,17.4279,17.3632,17.3808,88800.0
2010-02-17 14:00:00,29.55,29.57,29.51,29.56,105700.0,17.3749,17.3867,17.3514,17.3808,105700.0
2010-02-17 14:30:00,29.56,29.57,29.53,29.56,110600.0,17.3808,17.3867,17.3632,17.3808,110600.0
2010-02-17 15:00:00,29.57,29.59,29.55,29.57,93900.0,17.3867,17.3985,17.3749,17.3867,93900.0
2010-02-17 15:30:00,29.58,29.63,29.58,29.62,93600.0,17.3926,17.422,17.3926,17.4161,93600.0
2010-02-18 09:30:00,29.51,29.76,29.5,29.71,71800.0,17.3514,17.4984,17.3455,17.469,71800.0
2010-02-18 10:00:00,29.71,29.73,29.66,29.68,74200.0,17.469,17.4808,17.4396,17.4514,74200.0
2010-02-18 10:30:00,29.68,29.73,29.66,29.71,47700.0,17.4514,17.4808,17.4396,17.469,47700.0
2010-02-18 11:00:00,29.71,29.72,29.65,29.65,76900.0,17.469,17.4749,17.4337,17.4337,76900.0
2010-02-18 11:30:00,29.65,29.75,29.63,29.72,96600.0,17.4337,17.4925,17.422,17.4749,96600.0
2010-02-18 12:00:00,29.72,29.74,29.7,29.71,29400.0,17.4749,17.4867,17.4631,17.469,29400.0
2010-02-18 12:30:00,29.71,29.76,29.69,29.75,32300.0,17.469,17.4984,17.4573,17.4925,32300.0
2010-02-18 13:00:00,29.75,29.77,29.73,29.73,26000.0,17.4925,17.5043,17.4808,17.4808,26000.0
2010-02-18 13:30:00,29.74,29.79,29.74,29.77,34600.0,17.4867,17.5161,17.4867,17.5043,34600.0
2010-02-18 14:00:00,29.77,29.83,29.74,29.82,37800.0,17.5043,17.5396,17.4867,17.5337,37800.0
2010-02-18 14:30:00,29.82,29.89,29.81,29.85,89500.0,17.5337,17.5749,17.5278,17.5513,89500.0
2010-02-18 15:00:00,29.85,29.86,29.78,29.84,119300.0,17.5513,17.5572,17.5102,17.5455,119300.0
2010-02-18 15:30:00,29.84,29.87,29.81,29.84,113500.0,17.5455,17.5631,17.5278,17.5455,113500.0
2010-02-19 09:30:00,29.82,29.86,29.67,29.67,145000.0,17.5337,17.5572,17.4455,17.4455,145000.0
2010-02-19 10:00:00,29.67,29.9,29.66,29.9,88000.0,17.4455,17.5807,17.4396,17.5807,88000.0
2010-02-19 10:30:00,29.89,29.93,29.83,29.9,49900.0,17.5749,17.5984,17.5396,17.5807,49900.0
2010-02-19 11:00:00,29.89,30.07,29.89,30.05,90800.0,17.5749,17.6807,17.5749,17.6689,90800.0
2010-02-19 11:30:00,30.05,30.11,29.96,30.01,71100.0,17.6689,17.7042,17.616,17.6454,71100.0
2010-02-19 12:00:00,30.01,30.1,30.0,30.08,92200.0,17.6454,17.6983,17.6395,17.6866,92200.0
2010-02-19 12:30:00,30.08,30.08,30.03,30.05,36500.0,17.6866,17.6866,17.6572,17.6689,36500.0
2010-02-19 13:00:00,30.04,30.1,30.04,30.07,35400.0,17.6631,17.6983,17.6631,17.6807,35400.0
2010-02-19 13:30:00,30.06,30.12,30.06,30.06,54900.0,17.6748,17.7101,17.6748,17.6748,54900.0
2010-02-19 14:00:00,30.07,30.09,30.03,30.06,32600.0,17.6807,17.6925,17.6572,17.6748,32600.0
2010-02-19 14:30:00,30.07,30.1,30.05,30.08,56600.0,17.6807,17.6983,17.6689,17.6866,56600.0
2010-02-19 15:00:00,30.08,30.08,30.02,30.04,69500.0,17.6866,17.6866,17.6513,17.6631,69500.0
2010-02-19 15:30:00,30.04,30.09,30.03,30.04,153500.0,17.6631,17.6925,17.6572,17.6631,153500.0
2010-02-22 09:30:00,29.93,29.98,29.88,29.92,76500.0,17.5984,17.6278,17.569,17.5925,76500.0
2010-02-22 10:00:00,29.91,29.98,29.79,29.95,62100.0,17.5866,17.6278,17.5161,17.6101,62100.0
2010-02-22 10:30:00,29.96,30.01,29.96,29.97,51500.0,17.616,17.6454,17.616,17.6219,51500.0
2010-02-22 11:00:00,29.97,29.99,29.84,29.87,34900.0,17.6219,17.6337,17.5455,17.5631,34900.0
2010-02-22 11:30:00,29.88,29.97,29.84,29.94,70200.0,17.569,17.6219,17.5455,17.6043,70200.0
2010-02-22 12:00:00,29.94,29.97,29.92,29.95,24000.0,17.6043,17.6219,17.5925,17.6101,24000.0
2010-02-22 12:30:00,29.96,30.0,29.94,29.99,17600.0,17.616,17.6395,17.6043,17.6337,17600.0
2010-02-22 13:00:00,29.99,30.01,29.95,29.97,24600.0,17.6337,17.6454,17.6101,17.6219,24600.0
2010-02-22 13:30:00,29.95,30.0,29.93,29.97,24300.0,17.6101,17.6395,17.5984,17.6219,24300.0
2010-02-22 14:00:00,29.96,30.02,29.95,30.0,22100.0,17.616,17.6513,17.6101,17.6395,22100.0
2010-02-22 14:30:00,30.0,30.04,30.0,30.02,23400.0,17.6395,17.6631,17.6395,17.6513,23400.0
2010-02-22 15:00:00,30.02,30.04,30.0,30.04,33100.0,17.6513,17.6631,17.6395,17.6631,33100.0
2010-02-22 15:30:00,30.03,30.04,29.89,29.91,225900.0,17.6572,17.6631,17.5749,17.5866,225900.0
2010-02-23 09:30:00,29.83,29.97,29.82,29.88,74000.0,17.5396,17.6219,17.5337,17.569,74000.0
2010-02-23 10:00:00,29.85,29.86,29.64,29.7,124200.0,17.5513,17.5572,17.4279,17.4631,124200.0
2010-02-23 10:30:00,29.69,29.78,29.65,29.76,65300.0,17.4573,17.5102,17.4337,17.4984,65300.0
2010-02-23 11:00:00,29.76,29.81,29.73,29.75,104100.0,17.4984,17.5278,17.4808,17.4925,104100.0
2010-02-23 11:30:00,29.75,29.84,29.75,29.78,61600.0,17.4925,17.5455,17.4925,17.5102,61600.0
2010-02-23 12:00:00,29.77,29.78,29.74,29.76,25500.0,17.5043,17.5102,17.4867,17.4984,25500.0
2010-02-23 12:30:00,29.77,29.8,29.74,29.8,37300.0,17.5043,17.5219,17.4867,17.5219,37300.0
2010-02-23 13:00:00,29.81,29.89,29.8,29.86,43200.0,17.5278,17.5749,17.5219,17.5572,43200.0
2010-02-23 13:30:00,29.85,29.86,29.81,29.81,25000.0,17.5513,17.5572,17.5278,17.5278,25000.0
2010-02-23 14:00:00,29.81,29.86,29.78,29.78,26200.0,17.5278,17.5572,17.5102,17.5102,26200.0
2010-02-23 14:30:00,29.79,29.87,29.78,29.85,27800.0,17.5161,17.5631,17.5102,17.5513,27800.0
2010-02-23 15:00:00,29.84,29.89,29.82,29.87,40500.0,17.5455,17.5749,17.5337,17.5631,40500.0
2010-02-23 15:30:00,29.86,29.86,29.76,29.79,193800.0,17.5572,17.5572,17.4984,17.5161,193800.0
2010-02-24 09:30:00,29.92,30.04,29.92,29.98,124300.0,17.5925,17.6631,17.5925,17.6278,124300.0
2010-02-24 10:00:00,29.97,30.01,29.86,29.92,128300.0,17.6219,17.6454,17.5572,17.5925,128300.0
2010-02-24 10:30:00,29.92,30.14,29.88,30.03,97300.0,17.5925,17.7219,17.569,17.6572,97300.0
2010-02-24 11:00:00,30.03,30.07,29.92,29.95,100400.0,17.6572,17.6807,17.5925,17.6101,100400.0
2010-02-24 11:30:00,29.95,29.97,29.91,29.96,100600.0,17.6101,17.6219,17.5866,17.616,100600.0
2010-02-24 12:00:00,29.95,29.99,29.91,29.95,43400.0,17.6101,17.6337,17.5866,17.6101,43400.0
2010-02-24 12:30:00,29.94,29.97,29.92,29.92,26900.0,17.6043,17.6219,17.5925,17.5925,26900.0
2010-02-24 13:00:00,29.92,29.96,29.88,29.94,23600.0,17.5925,17.616,17.569,17.6043,23600.0
2010-02-24 13:30:00,29.94,29.96,29.91,29.95,25200.0,17.6043,17.616,17.5866,17.6101,25200.0
2010-02-24 14:00:00,29.95,29.95,29.91,29.93,51000.0,17.6101,17.6101,17.5866,17.5984,51000.0
2010-02-24 14:30:00,29.93,29.94,29.88,29.91,98100.0,17.5984,17.6043,17.569,17.5866,98100.0
2010-02-24 15:00:00,29.9,29.93,29.89,29.92,68600.0,17.5807,17.5984,17.5749,17.5925,68600.0
2010-02-24 15:30:00,29.92,29.99,29.9,29.97,171200.0,17.5925,17.6337,17.5807,17.6219,171200.0
2010-02-25 09:30:00,29.22,29.35,29.2,29.33,163800.0,17.1809,17.2574,17.1692,17.2456,163800.0
2010-02-25 10:00:00,29.32,29.32,29.23,29.3,82100.0,17.2397,17.2397,17.1868,17.228,82100.0
2010-02-25 10:30:00,29.29,29.31,29.23,29.25,61500.0,17.2221,17.2338,17.1868,17.1986,61500.0
2010-02-25 11:00:00,29.25,29.25,29.17,29.23,71400.0,17.1986,17.1986,17.1515,17.1868,71400.0
2010-02-25 11:30:00,29.22,29.26,29.2,29.25,54400.0,17.1809,17.2044,17.1692,17.1986,54400.0
2010-02-25 12:00:00,29.25,29.32,29.24,29.31,37400.0,17.1986,17.2397,17.1927,17.2338,37400.0
2010-02-25 12:30:00,29.31,29.39,29.31,29.38,55100.0,17.2338,17.2809,17.2338,17.275,55100.0
2010-02-25 13:00:00,29.38,29.41,29.37,29.38,33200.0,17.275,17.2926,17.2691,17.275,33200.0
2010-02-25 13:30:00,29.39,29.5,29.35,29.5,90300.0,17.2809,17.3455,17.2574,17.3455,90300.0
2010-02-25 14:00:00,29.51,29.55,29.48,29.49,93000.0,17.3514,17.3749,17.3338,17.3397,93000.0
2010-02-25 14:30:00,29.5,29.51,29.45,29.47,56200.0,17.3455,17.3514,17.3161,17.3279,56200.0
2010-02-25 15:00:00,29.48,29.55,29.46,29.55,152800.0,17.3338,17.3749,17.322,17.3749,152800.0
2010-02-25 15:30:00,29.56,29.61,29.54,29.61,130900.0,17.3808,17.4102,17.3691,17.4102,130900.0
2010-02-26 09:30:00,29.15,29.29,29.13,29.21,197400.0,17.1398,17.2221,17.128,17.175,197400.0
2010-02-26 10:00:00,29.2,29.31,29.1,29.3,67400.0,17.1692,17.2338,17.1104,17.228,67400.0
2010-02-26 10:30:00,29.3,29.43,29.29,29.39,103100.0,17.228,17.3044,17.2221,17.2809,103100.0
2010-02-26 11:00:00,29.39,29.51,29.38,29.41,99200.0,17.2809,17.3514,17.275,17.2926,99200.0
2010-02-26 11:30:00,29.41,29.46,29.41,29.42,39700.0,17.2926,17.322,17.2926,17.2985,39700.0
2010-02-26 12:00:00,29.43,29.43,29.34,29.36,39000.0,17.3044,17.3044,17.2515,17.2632,39000.0
2010-02-26 12:30:00,29.35,29.39,29.34,29.36,32200.0,17.2574,17.2809,17.2515,17.2632,32200.0
2010-02-26 13:00:00,29.36,29.39,29.33,29.38,35000.0,17.2632,17.2809,17.2456,17.275,35000.0
2010-02-26 13:30:00,29.37,29.4,29.36,29.4,16600.0,17.2691,17.2867,17.2632,17.2867,16600.0
2010-02-26 14:00:00,29.4,29.44,29.38,29.44,16400.0,17.2867,17.3103,17.275,17.3103,16400.0
2010-02-26 14:30:00,29.44,29.45,29.39,29.45,26500.0,17.3103,17.3161,17.2809,17.3161,26500.0
2010-02-26 15:00:00,29.45,29.49,29.42,29.48,33800.0,17.3161,17.3397,17.2985,17.3338,33800.0
2010-02-26 15:30:00,29.47,29.48,29.39,29.4,138100.0,17.3279,17.3338,17.2809,17.2867,138100.0
2010-03-01 09:30:00,29.49,29.55,29.47,29.51,88200.0,17.3397,17.3749,17.3279,17.3514,88200.0
2010-03-01 10:00:00,29.51,29.71,29.47,29.5,99700.0,17.3514,17.469,17.3279,17.3455,99700.0
2010-03-01 10:30:00,29.5,29.55,29.45,29.51,30000.0,17.3455,17.3749,17.3161,17.3514,30000.0
2010-03-01 11:00:00,29.5,29.66,29.47,29.64,44700.0,17.3455,17.4396,17.3279,17.4279,44700.0
2010-03-01 11:30:00,29.63,29.63,29.54,29.56,39600.0,17.422,17.422,17.3691,17.3808,39600.0
2010-03-01 12:00:00,29.57,29.63,29.56,29.63,33400.0,17.3867,17.422,17.3808,17.422,33400.0
2010-03-01 12:30:00,29.62,29.62,29.49,29.5,134900.0,17.4161,17.4161,17.3397,17.3455,134900.0
2010-03-01 13:00:00,29.51,29.57,29.48,29.55,53200.0,17.3514,17.3867,17.3338,17.3749,53200.0
2010-03-01 13:30:00,29.55,29.6,29.55,29.57,85900.0,17.3749,17.4043,17.3749,17.3867,85900.0
2010-03-01 14:00:00,29.57,29.57,29.53,29.56,70900.0,17.3867,17.3867,17.3632,17.3808,70900.0
2010-03-01 14:30:00,29.56,29.59,29.54,29.58,60500.0,17.3808,17.3985,17.3691,17.3926,60500.0
2010-03-01 15:00:00,29.58,29.58,29.54,29.56,58800.0,17.3926,17.3926,17.3691,17.3808,58800.0
2010-03-01 15:30:00,29.57,29.6,29.54,29.57,291200.0,17.3867,17.4043,17.3691,17.3867,291200.0
2010-03-02 09:30:00,29.85,29.89,29.72,29.76,101600.0,17.5513,17.5749,17.4749,17.4984,101600.0
2010-03-02 10:00:00,29.76,29.79,29.65,29.72,89700.0,17.4984,17.5161,17.4337,17.4749,89700.0
2010-03-02 10:30:00,29.72,29.84,29.69,29.81,47500.0,17.4749,17.5455,17.4573,17.5278,47500.0
2010-03-02 11:00:00,29.81,29.83,29.73,29.82,70500.0,17.5278,17.5396,17.4808,17.5337,70500.0
2010-03-02 11:30:00,29.82,29.83,29.77,29.81,25300.0,17.5337,17.5396,17.5043,17.5278,25300.0
2010-03-02 12:00:00,29.8,29.81,29.78,29.8,21600.0,17.5219,17.5278,17.5102,17.5219,21600.0
2010-03-02 12:30:00,29.8,29.82,29.79,29.82,14300.0,17.5219,17.5337,17.5161,17.5337,14300.0
2010-03-02 13:00:00,29.83,29.87,29.82,29.86,12200.0,17.5396,17.5631,17.5337,17.5572,12200.0
2010-03-02 13:30:00,29.86,29.87,29.84,29.85,23400.0,17.5572,17.5631,17.5455,17.5513,23400.0
2010-03-02 14:00:00,29.86,29.87,29.79,29.79,48000.0,17.5572,17.5631,17.5161,17.5161,48000.0
2010-03-02 14:30:00,29.79,29.81,29.78,29.8,54400.0,17.5161,17.5278,17.5102,17.5219,54400.0
2010-03-02 15:00:00,29.8,29.81,29.78,29.78,29100.0,17.5219,17.5278,17.5102,17.5102,29100.0
2010-03-02 15:30:00,29.78,29.79,29.72,29.74,155800.0,17.5102,17.5161,17.4749,17.4867,155800.0
2010-03-03 09:30:00,30.01,30.07,29.91,30.01,138900.0,17.6454,17.6807,17.5866,17.6454,138900.0
2010-03-03 10:00:00,30.01,30.09,29.98,30.05,67500.0,17.6454,17.6925,17.6278,17.6689,67500.0
2010-03-03 10:30:00,30.04,30.15,30.01,30.13,66600.0,17.6631,17.7277,17.6454,17.716,66600.0
2010-03-03 11:00:00,30.14,30.17,30.11,30.17,107400.0,17.7219,17.7395,17.7042,17.7395,107400.0
2010-03-03 11:30:00,30.17,30.17,30.12,30.15,38800.0,17.7395,17.7395,17.7101,17.7277,38800.0
2010-03-03 12:00:00,30.15,30.16,30.13,30.13,14000.0,17.7277,17.7336,17.716,17.716,14000.0
2010-03-03 12:30:00,30.13,30.16,30.09,30.14,48600.0,17.716,17.7336,17.6925,17.7219,48600.0
2010-03-03 13:00:00,30.14,30.18,30.14,30.14,33100.0,17.7219,17.7454,17.7219,17.7219,33100.0
2010-03-03 13:30:00,30.13,30.14,30.09,30.13,25200.0,17.716,17.7219,17.6925,17.716,25200.0
2010-03-03 14:00:00,30.13,30.14,30.07,30.07,36600.0,17.716,17.7219,17.6807,17.6807,36600.0
2010-03-03 14:30:00,30.07,30.1,30.02,30.05,28800.0,17.6807,17.6983,17.6513,17.6689,28800.0
2010-03-03 15:00:00,30.05,30.07,30.02,30.07,40600.0,17.6689,17.6807,17.6513,17.6807,40600.0
2010-03-03 15:30:00,30.06,30.11,30.03,30.04,140700.0,17.6748,17.7042,17.6572,17.6631,140700.0
2010-03-04 09:30:00,30.03,30.1,30.03,30.07,67400.0,17.6572,17.6983,17.6572,17.6807,67400.0
2010-03-04 10:00:00,30.05,30.09,29.91,29.93,37700.0,17.6689,17.6925,17.5866,17.5984,37700.0
2010-03-04 10:30:00,29.94,29.94,29.85,29.92,37900.0,17.6043,17.6043,17.5513,17.5925,37900.0
2010-03-04 11:00:00,29.92,30.02,29.92,30.0,42100.0,17.5925,17.6513,17.5925,17.6395,42100.0
2010-03-04 11:30:00,30.0,30.0,29.89,29.93,65500.0,17.6395,17.6395,17.5749,17.5984,65500.0
2010-03-04 12:00:00,29.93,29.94,29.9,29.91,19300.0,17.5984,17.6043,17.5807,17.5866,19300.0
2010-03-04 12:30:00,29.92,29.93,29.89,29.92,20500.0,17.5925,17.5984,17.5749,17.5925,20500.0
2010-03-04 13:00:00,29.92,29.95,29.9,29.91,15600.0,17.5925,17.6101,17.5807,17.5866,15600.0
2010-03-04 13:30:00,29.91,29.92,29.88,29.91,23200.0,17.5866,17.5925,17.569,17.5866,23200.0
2010-03-04 14:00:00,29.91,29.94,29.91,29.92,33800.0,17.5866,17.6043,17.5866,17.5925,33800.0
2010-03-04 14:30:00,29.92,29.97,29.91,29.95,19600.0,17.5925,17.6219,17.5866,17.6101,19600.0
2010-03-04 15:00:00,29.95,29.96,29.92,29.94,31800.0,17.6101,17.616,17.5925,17.6043,31800.0
2010-03-04 15:30:00,29.94,30.01,29.94,29.99,95100.0,17.6043,17.6454,17.6043,17.6337,95100.0
2010-03-05 09:30:00,29.96,30.13,29.92,30.04,72400.0,17.616,17.716,17.5925,17.6631,72400.0
2010-03-05 10:00:00,30.05,30.2,30.05,30.19,51800.0,17.6689,17.7571,17.6689,17.7513,51800.0
2010-03-05 10:30:00,30.19,30.27,30.17,30.27,89300.0,17.7513,17.7983,17.7395,17.7983,89300.0
2010-03-05 11:00:00,30.28,30.35,30.28,30.35,52200.0,17.8042,17.8453,17.8042,17.8453,52200.0
2010-03-05 11:30:00,30.35,30.36,30.25,30.25,37100.0,17.8453,17.8512,17.7865,17.7865,37100.0
2010-03-05 12:00:00,30.24,30.25,30.21,30.22,10500.0,17.7807,17.7865,17.763,17.7689,10500.0
2010-03-05 12:30:00,30.23,30.26,30.22,30.24,21100.0,17.7748,17.7924,17.7689,17.7807,21100.0
2010-03-05 13:00:00,30.24,30.24,30.2,30.22,21900.0,17.7807,17.7807,17.7571,17.7689,21900.0
2010-03-05 13:30:00,30.21,30.23,30.19,30.23,17900.0,17.763,17.7748,17.7513,17.7748,17900.0
2010-03-05 14:00:00,30.23,30.24,30.22,30.24,12700.0,17.7748,17.7807,17.7689,17.7807,12700.0
2010-03-05 14:30:00,30.24,30.3,30.24,30.3,29500.0,17.7807,17.8159,17.7807,17.8159,29500.0
2010-03-05 15:00:00,30.3,30.34,30.28,30.29,34000.0,17.8159,17.8395,17.8042,17.8101,34000.0
2010-03-05 15:30:00,30.3,30.33,30.29,30.3,110900.0,17.8159,17.8336,17.8101,17.8159,110900.0
2010-03-08 09:30:00,30.22,30.3,30.15,30.15,181500.0,17.7689,17.8159,17.7277,17.7277,181500.0
2010-03-08 10:00:00,30.14,30.14,30.05,30.06,106800.0,17.7219,17.7219,17.6689,17.6748,106800.0
2010-03-08 10:30:00,30.06,30.12,29.99,30.08,99400.0,17.6748,17.7101,17.6337,17.6866,99400.0
2010-03-08 11:00:00,30.08,30.1,29.87,29.93,185600.0,17.6866,17.6983,17.5631,17.5984,185600.0
2010-03-08 11:30:00,29.92,30.02,29.92,30.0,40100.0,17.5925,17.6513,17.5925,17.6395,40100.0
2010-03-08 12:00:00,30.0,30.05,29.99,30.0,49600.0,17.6395,17.6689,17.6337,17.6395,49600.0
2010-03-08 12:30:00,30.0,30.01,29.92,29.96,77700.0,17.6395,17.6454,17.5925,17.616,77700.0
2010-03-08 13:00:00,29.96,30.0,29.96,29.98,70700.0,17.616,17.6395,17.616,17.6278,70700.0
2010-03-08 13:30:00,29.98,30.02,29.98,30.02,12800.0,17.6278,17.6513,17.6278,17.6513,12800.0
2010-03-08 14:00:00,30.03,30.07,30.02,30.04,23500.0,17.6572,17.6807,17.6513,17.6631,23500.0
2010-03-08 14:30:00,30.05,30.07,30.04,30.05,35000.0,17.6689,17.6807,17.6631,17.6689,35000.0
2010-03-08 15:00:00,30.05,30.07,30.01,30.02,43600.0,17.6689,17.6807,17.6454,17.6513,43600.0
2010-03-08 15:30:00,30.01,30.08,30.01,30.02,132500.0,17.6454,17.6866,17.6454,17.6513,132500.0
2010-03-09 09:30:00,29.93,29.97,29.87,29.97,116100.0,17.5984,17.6219,17.5631,17.6219,116100.0
2010-03-09 10:00:00,29.96,30.05,29.93,29.99,55300.0,17.616,17.6689,17.5984,17.6337,55300.0
2010-03-09 10:30:00,29.99,30.07,29.98,30.06,21700.0,17.6337,17.6807,17.6278,17.6748,21700.0
2010-03-09 11:00:00,30.05,30.05,29.96,29.99,42100.0,17.6689,17.6689,17.616,17.6337,42100.0
2010-03-09 11:30:00,29.98,29.98,29.92,29.96,85900.0,17.6278,17.6278,17.5925,17.616,85900.0
2010-03-09 12:00:00,29.96,29.96,29.93,29.94,24000.0,17.616,17.616,17.5984,17.6043,24000.0
2010-03-09 12:30:00,29.93,29.96,29.87,29.96,50100.0,17.5984,17.616,17.5631,17.616,50100.0
2010-03-09 13:00:00,29.96,30.0,29.96,29.96,34800.0,17.616,17.6395,17.616,17.616,34800.0
2010-03-09 13:30:00,29.96,29.98,29.91,29.91,53900.0,17.616,17.6278,17.5866,17.5866,53900.0
2010-03-09 14:00:00,29.92,29.94,29.9,29.93,101200.0,17.5925,17.6043,17.5807,17.5984,101200.0
2010-03-09 14:30:00,29.94,29.95,29.83,29.86,51900.0,17.6043,17.6101,17.5396,17.5572,51900.0
2010-03-09 15:00:00,29.86,29.89,29.83,29.86,108200.0,17.5572,17.5749,17.5396,17.5572,108200.0
2010-03-09 15:30:00,29.87,29.95,29.87,29.93,192700.0,17.5631,17.6101,17.5631,17.5984,192700.0
2010-03-10 09:30:00,29.78,29.85,29.7,29.72,92200.0,17.5102,17.5513,17.4631,17.4749,92200.0
2010-03-10 10:00:00,29.73,29.85,29.73,29.82,48200.0,17.4808,17.5513,17.4808,17.5337,48200.0
2010-03-10 10:30:00,29.82,29.89,29.8,29.86,120100.0,17.5337,17.5749,17.5219,17.5572,120100.0
2010-03-10 11:00:00,29.86,29.91,29.83,29.83,197600.0,17.5572,17.5866,17.5396,17.5396,197600.0
2010-03-10 11:30:00,29.83,29.84,29.77,29.79,78700.0,17.5396,17.5455,17.5043,17.5161,78700.0
2010-03-10 12:00:00,29.79,29.83,29.76,29.77,73000.0,17.5161,17.5396,17.4984,17.5043,73000.0
2010-03-10 12:30:00,29.77,29.8,29.74,29.77,41900.0,17.5043,17.5219,17.4867,17.5043,41900.0
2010-03-10 13:00:00,29.78,29.83,29.76,29.8,24100.0,17.5102,17.5396,17.4984,17.5219,24100.0
2010-03-10 13:30:00,29.8,29.81,29.77,29.78,27000.0,17.5219,17.5278,17.5043,17.5102,27000.0
2010-03-10 14:00:00,29.77,29.86,29.76,29.86,20500.0,17.5043,17.5572,17.4984,17.5572,20500.0
2010-03-10 14:30:00,29.86,29.88,29.84,29.84,20400.0,17.5572,17.569,17.5455,17.5455,20400.0
2010-03-10 15:00:00,29.84,29.91,29.83,29.83,73600.0,17.5455,17.5866,17.5396,17.5396,73600.0
2010-03-10 15:30:00,29.84,29.86,29.79,29.84,80900.0,17.5455,17.5572,17.5161,17.5455,80900.0
2010-03-11 09:30:00,29.81,29.81,29.63,29.66,100700.0,17.5278,17.5278,17.422,17.4396,100700.0
2010-03-11 10:00:00,29.67,29.77,29.67,29.72,37400.0,17.4455,17.5043,17.4455,17.4749,37400.0
2010-03-11 10:30:00,29.72,29.75,29.7,29.74,70900.0,17.4749,17.4925,17.4631,17.4867,70900.0
2010-03-11 11:00:00,29.73,29.78,29.69,29.77,85800.0,17.4808,17.5102,17.4573,17.5043,85800.0
2010-03-11 11:30:00,29.77,29.8,29.7,29.7,57800.0,17.5043,17.5219,17.4631,17.4631,57800.0
2010-03-11 12:00:00,29.71,29.72,29.64,29.64,65500.0,17.469,17.4749,17.4279,17.4279,65500.0
2010-03-11 12:30:00,29.65,29.7,29.65,29.7,15500.0,17.4337,17.4631,17.4337,17.4631,15500.0
2010-03-11 13:00:00,29.7,29.72,29.68,29.7,22200.0,17.4631,17.4749,17.4514,17.4631,22200.0
2010-03-11 13:30:00,29.7,29.72,29.7,29.7,31400.0,17.4631,17.4749,17.4631,17.4631,31400.0
2010-03-11 14:00:00,29.71,29.73,29.68,29.7,16800.0,17.469,17.4808,17.4514,17.4631,16800.0
2010-03-11 14:30:00,29.69,29.71,29.68,29.7,33300.0,17.4573,17.469,17.4514,17.4631,33300.0
2010-03-11 15:00:00,29.7,29.75,29.69,29.73,62500.0,17.4631,17.4925,17.4573,17.4808,62500.0
2010-03-11 15:30:00,29.74,29.78,29.72,29.78,72200.0,17.4867,17.5102,17.4749,17.5102,72200.0
2010-03-12 09:30:00,30.01,30.02,29.92,29.93,153600.0,17.6454,17.6513,17.5925,17.5984,153600.0
2010-03-12 10:00:00,29.92,29.92,29.78,29.84,52200.0,17.5925,17.5925,17.5102,17.5455,52200.0
2010-03-12 10:30:00,29.85,29.88,29.81,29.85,123600.0,17.5513,17.569,17.5278,17.5513,123600.0
2010-03-12 11:00:00,29.85,29.88,29.81,29.83,117400.0,17.5513,17.569,17.5278,17.5396,117400.0
2010-03-12 11:30:00,29.83,29.85,29.81,29.83,23200.0,17.5396,17.5513,17.5278,17.5396,23200.0
2010-03-12 12:00:00,29.84,29.84,29.8,29.8,39900.0,17.5455,17.5455,17.5219,17.5219,39900.0
2010-03-12 12:30:00,29.8,29.8,29.75,29.79,9900.0,17.5219,17.5219,17.4925,17.5161,9900.0
2010-03-12 13:00:00,29.79,29.8,29.78,29.8,16100.0,17.5161,17.5219,17.5102,17.5219,16100.0
2010-03-12 13:30:00,29.8,29.81,29.78,29.79,12800.0,17.5219,17.5278,17.5102,17.5161,12800.0
2010-03-12 14:00:00,29.8,29.81,29.79,29.8,21100.0,17.5219,17.5278,17.5161,17.5219,21100.0
2010-03-12 14:30:00,29.8,29.82,29.78,29.81,18300.0,17.5219,17.5337,17.5102,17.5278,18300.0
2010-03-12 15:00:00,29.82,29.82,29.78,29.78,53900.0,17.5337,17.5337,17.5102,17.5102,53900.0
2010-03-12 15:30:00,29.79,29.89,29.77,29.88,130700.0,17.5161,17.5749,17.5043,17.569,130700.0
2010-03-15 09:30:00,29.52,29.6,29.48,29.49,120200.0,17.3573,17.4043,17.3338,17.3397,120200.0
2010-03-15 10:00:00,29.48,29.54,29.46,29.47,65400.0,17.3338,17.3691,17.322,17.3279,65400.0
2010-03-15 10:30:00,29.48,29.48,29.39,29.41,52200.0,17.3338,17.3338,17.2809,17.2926,52200.0
2010-03-15 11:00:00,29.41,29.41,29.29,29.35,72000.0,17.2926,17.2926,17.2221,17.2574,72000.0
2010-03-15 11:30:00,29.35,29.38,29.33,29.36,37900.0,17.2574,17.275,17.2456,17.2632,37900.0
2010-03-15 12:00:00,29.36,29.38,29.3,29.34,67200.0,17.2632,17.275,17.228,17.2515,67200.0
2010-03-15 12:30:00,29.33,29.52,29.33,29.47,140300.0,17.2456,17.3573,17.2456,17.3279,140300.0
2010-03-15 13:00:00,29.47,29.48,29.42,29.42,30500.0,17.3279,17.3338,17.2985,17.2985,30500.0
2010-03-15 13:30:00,29.43,29.45,29.42,29.45,15000.0,17.3044,17.3161,17.2985,17.3161,15000.0
2010-03-15 14:00:00,29.45,29.45,29.4,29.42,15600.0,17.3161,17.3161,17.2867,17.2985,15600.0
2010-03-15 14:30:00,29.42,29.45,29.39,29.45,29300.0,17.2985,17.3161,17.2809,17.3161,29300.0
2010-03-15 15:00:00,29.45,29.49,29.43,29.49,40300.0,17.3161,17.3397,17.3044,17.3397,40300.0
2010-03-15 15:30:00,29.49,29.51,29.45,29.47,219500.0,17.3397,17.3514,17.3161,17.3279,219500.0
2010-03-16 09:30:00,29.75,29.76,29.65,29.65,97300.0,17.4925,17.4984,17.4337,17.4337,97300.0
2010-03-16 10:00:00,29.66,29.77,29.66,29.77,46400.0,17.4396,17.5043,17.4396,17.5043,46400.0
2010-03-16 10:30:00,29.77,29.91,29.77,29.89,55100.0,17.5043,17.5866,17.5043,17.5749,55100.0
2010-03-16 11:00:00,29.89,29.94,29.84,29.94,52400.0,17.5749,17.6043,17.5455,17.6043,52400.0
2010-03-16 11:30:00,29.93,29.96,29.9,29.91,30300.0,17.5984,17.616,17.5807,17.5866,30300.0
2010-03-16 12:00:00,29.91,29.91,29.84,29.87,24900.0,17.5866,17.5866,17.5455,17.5631,24900.0
2010-03-16 12:30:00,29.87,29.89,29.82,29.83,37300.0,17.5631,17.5749,17.5337,17.5396,37300.0
2010-03-16 13:00:00,29.83,29.84,29.8,29.81,13300.0,17.5396,17.5455,17.5219,17.5278,13300.0
2010-03-16 13:30:00,29.81,29.81,29.77,29.8,16100.0,17.5278,17.5278,17.5043,17.5219,16100.0
2010-03-16 14:00:00,29.8,29.87,29.76,29.83,50600.0,17.5219,17.5631,17.4984,17.5396,50600.0
2010-03-16 14:30:00,29.83,29.83,29.76,29.83,24000.0,17.5396,17.5396,17.4984,17.5396,24000.0
2010-03-16 15:00:00,29.83,29.84,29.81,29.84,80800.0,17.5396,17.5455,17.5278,17.5455,80800.0
2010-03-16 15:30:00,29.83,29.87,29.82,29.85,143100.0,17.5396,17.5631,17.5337,17.5513,143100.0
2010-03-17 09:30:00,29.99,30.01,29.92,29.96,77900.0,17.6337,17.6454,17.5925,17.616,77900.0
2010-03-17 10:00:00,29.97,29.99,29.89,29.89,31200.0,17.6219,17.6337,17.5749,17.5749,31200.0
2010-03-17 10:30:00,29.89,29.9,29.81,29.85,30400.0,17.5749,17.5807,17.5278,17.5513,30400.0
2010-03-17 11:00:00,29.85,29.86,29.78,29.79,30000.0,17.5513,17.5572,17.5102,17.5161,30000.0
2010-03-17 11:30:00,29.79,29.82,29.76,29.77,20900.0,17.5161,17.5337,17.4984,17.5043,20900.0
2010-03-17 12:00:00,29.78,29.81,29.76,29.81,78500.0,17.5102,17.5278,17.4984,17.5278,78500.0
2010-03-17 12:30:00,29.81,29.91,29.81,29.91,56400.0,17.5278,17.5866,17.5278,17.5866,56400.0
2010-03-17 13:00:00,29.91,29.95,29.9,29.94,23900.0,17.5866,17.6101,17.5807,17.6043,23900.0
2010-03-17 13:30:00,29.95,29.97,29.94,29.94,18600.0,17.6101,17.6219,17.6043,17.6043,18600.0
2010-03-17 14:00:00,29.94,29.94,29.93,29.93,9600.0,17.6043,17.6043,17.5984,17.5984,9600.0
2010-03-17 14:30:00,29.94,29.94,29.85,29.86,18300.0,17.6043,17.6043,17.5513,17.5572,18300.0
2010-03-17 15:00:00,29.87,29.89,29.83,29.84,32600.0,17.5631,17.5749,17.5396,17.5455,32600.0
2010-03-17 15:30:00,29.84,29.88,29.84,29.87,73000.0,17.5455,17.569,17.5455,17.5631,73000.0
2010-03-18 09:30:00,29.71,29.8,29.71,29.79,73800.0,17.469,17.5219,17.469,17.5161,73800.0
2010-03-18 10:00:00,29.79,29.82,29.76,29.77,22500.0,17.5161,17.5337,17.4984,17.5043,22500.0
2010-03-18 10:30:00,29.77,29.78,29.7,29.74,64700.0,17.5043,17.5102,17.4631,17.4867,64700.0
2010-03-18 11:00:00,29.74,29.75,29.64,29.65,54300.0,17.4867,17.4925,17.4279,17.4337,54300.0
2010-03-18 11:30:00,29.65,29.7,29.56,29.67,39300.0,17.4337,17.4631,17.3808,17.4455,39300.0
2010-03-18 12:00:00,29.66,29.71,29.62,29.7,19400.0,17.4396,17.469,17.4161,17.4631,19400.0
2010-03-18 12:30:00,29.7,29.74,29.69,29.73,18100.0,17.4631,17.4867,17.4573,17.4808,18100.0
2010-03-18 13:00:00,29.74,29.83,29.74,29.82,22600.0,17.4867,17.5396,17.4867,17.5337,22600.0
2010-03-18 13:30:00,29.82,29.83,29.78,29.81,43900.0,17.5337,17.5396,17.5102,17.5278,43900.0
2010-03-18 14:00:00,29.81,29.82,29.79,29.82,20100.0,17.5278,17.5337,17.5161,17.5337,20100.0
2010-03-18 14:30:00,29.81,29.84,29.78,29.8,27900.0,17.5278,17.5455,17.5102,17.5219,27900.0
2010-03-18 15:00:00,29.8,29.81,29.78,29.8,30800.0,17.5219,17.5278,17.5102,17.5219,30800.0
2010-03-18 15:30:00,29.8,29.81,29.76,29.77,102000.0,17.5219,17.5278,17.4984,17.5043,102000.0
2010-03-19 09:30:00,29.44,29.5,29.42,29.45,171100.0,17.3103,17.3455,17.2985,17.3161,171100.0
2010-03-19 10:00:00,29.45,29.47,29.3,29.32,108300.0,17.3161,17.3279,17.228,17.2397,108300.0
2010-03-19 10:30:00,29.31,29.32,29.22,29.22,65900.0,17.2338,17.2397,17.1809,17.1809,65900.0
2010-03-19 11:00:00,29.23,29.25,29.17,29.17,218600.0,17.1868,17.1986,17.1515,17.1515,218600.0
2010-03-19 11:30:00,29.17,29.27,29.16,29.25,133700.0,17.1515,17.2103,17.1456,17.1986,133700.0
2010-03-19 12:00:00,29.24,29.35,29.24,29.34,236900.0,17.1927,17.2574,17.1927,17.2515,236900.0
2010-03-19 12:30:00,29.34,29.35,29.25,29.3,46100.0,17.2515,17.2574,17.1986,17.228,46100.0
2010-03-19 13:00:00,29.31,29.36,29.3,29.36,21800.0,17.2338,17.2632,17.228,17.2632,21800.0
2010-03-19 13:30:00,29.35,29.38,29.34,29.38,24200.0,17.2574,17.275,17.2515,17.275,24200.0
2010-03-19 14:00:00,29.37,29.4,29.37,29.39,27500.0,17.2691,17.2867,17.2691,17.2809,27500.0
2010-03-19 14:30:00,29.4,29.4,29.36,29.37,46600.0,17.2867,17.2867,17.2632,17.2691,46600.0
2010-03-19 15:00:00,29.36,29.4,29.36,29.39,111900.0,17.2632,17.2867,17.2632,17.2809,111900.0
2010-03-19 15:30:00,29.39,29.41,29.3,29.41,285800.0,17.2809,17.2926,17.228,17.2926,285800.0
2010-03-22 09:30:00,28.87,29.19,28.83,29.16,524000.0,16.9751,17.1633,16.9516,17.1456,524000.0
2010-03-22 10:00:00,29.16,29.31,29.14,29.28,170100.0,17.1456,17.2338,17.1339,17.2162,170100.0
2010-03-22 10:30:00,29.29,29.4,29.28,29.38,151800.0,17.2221,17.2867,17.2162,17.275,151800.0
2010-03-22 11:00:00,29.37,29.41,29.29,29.29,161400.0,17.2691,17.2926,17.2221,17.2221,161400.0
2010-03-22 11:30:00,29.29,29.34,29.25,29.34,82300.0,17.2221,17.2515,17.1986,17.2515,82300.0
2010-03-22 12:00:00,29.34,29.38,29.29,29.34,98200.0,17.2515,17.275,17.2221,17.2515,98200.0
2010-03-22 12:30:00,29.34,29.39,29.34,29.38,139900.0,17.2515,17.2809,17.2515,17.275,139900.0
2010-03-22 13:00:00,29.39,29.45,29.38,29.43,79300.0,17.2809,17.3161,17.275,17.3044,79300.0
2010-03-22 13:30:00,29.43,29.45,29.43,29.43,43500.0,17.3044,17.3161,17.3044,17.3044,43500.0
2010-03-22 14:00:00,29.43,29.46,29.4,29.45,213900.0,17.3044,17.322,17.2867,17.3161,213900.0
2010-03-22 14:30:00,29.44,29.47,29.43,29.47,155600.0,17.3103,17.3279,17.3044,17.3279,155600.0
2010-03-22 15:00:00,29.46,29.47,29.44,29.44,117300.0,17.322,17.3279,17.3103,17.3103,117300.0
2010-03-22 15:30:00,29.45,29.46,29.35,29.36,254000.0,17.3161,17.322,17.2574,17.2632,254000.0
2010-03-23 09:30:00,29.0,29.03,28.91,28.98,313000.0,17.0516,17.0692,16.9986,17.0398,313000.0
2010-03-23 10:00:00,28.98,29.05,28.91,29.0,241900.0,17.0398,17.081,16.9986,17.0516,241900.0
2010-03-23 10:30:00,29.0,29.02,28.91,28.92,148600.0,17.0516,17.0633,16.9986,17.0045,148600.0
2010-03-23 11:00:00,28.92,28.93,28.87,28.9,126300.0,17.0045,17.0104,16.9751,16.9928,126300.0
2010-03-23 11:30:00,28.91,29.0,28.9,28.97,151200.0,16.9986,17.0516,16.9928,17.0339,151200.0
2010-03-23 12:00:00,28.97,29.03,28.94,28.96,112200.0,17.0339,17.0692,17.0163,17.028,112200.0
2010-03-23 12:30:00,28.96,28.98,28.84,28.92,132200.0,17.028,17.0398,16.9575,17.0045,132200.0
2010-03-23 13:00:00,28.92,28.96,28.91,28.94,54600.0,17.0045,17.028,16.9986,17.0163,54600.0
2010-03-23 13:30:00,28.94,28.96,28.91,28.93,67000.0,17.0163,17.028,16.9986,17.0104,67000.0
2010-03-23 14:00:00,28.93,28.97,28.92,28.96,64100.0,17.0104,17.0339,17.0045,17.028,64100.0
2010-03-23 14:30:00,28.96,28.99,28.94,28.97,111300.0,17.028,17.0457,17.0163,17.0339,111300.0
2010-03-23 15:00:00,28.97,29.04,28.97,29.04,278700.0,17.0339,17.0751,17.0339,17.0751,278700.0
2010-03-23 15:30:00,29.03,29.06,29.03,29.05,312500.0,17.0692,17.0868,17.0692,17.081,312500.0
2010-03-24 09:30:00,28.7,28.72,28.59,28.71,328300.0,16.8752,16.8869,16.8105,16.881,328300.0
2010-03-24 10:00:00,28.7,28.76,28.63,28.72,95900.0,16.8752,16.9104,16.834,16.8869,95900.0
2010-03-24 10:30:00,28.72,28.76,28.69,28.71,208900.0,16.8869,16.9104,16.8693,16.881,208900.0
2010-03-24 11:00:00,28.72,28.74,28.63,28.68,290500.0,16.8869,16.8987,16.834,16.8634,290500.0
2010-03-24 11:30:00,28.68,28.72,28.66,28.67,278000.0,16.8634,16.8869,16.8516,16.8575,278000.0
2010-03-24 12:00:00,28.67,28.69,28.61,28.63,409200.0,16.8575,16.8693,16.8222,16.834,409200.0
2010-03-24 12:30:00,28.63,28.7,28.61,28.69,83200.0,16.834,16.8752,16.8222,16.8693,83200.0
2010-03-24 13:00:00,28.69,28.69,28.64,28.66,65000.0,16.8693,16.8693,16.8399,16.8516,65000.0
2010-03-24 13:30:00,28.66,28.69,28.64,28.68,62000.0,16.8516,16.8693,16.8399,16.8634,62000.0
2010-03-24 14:00:00,28.68,28.7,28.66,28.68,57900.0,16.8634,16.8752,16.8516,16.8634,57900.0
2010-03-24 14:30:00,28.68,28.71,28.67,28.69,177700.0,16.8634,16.881,16.8575,16.8693,177700.0
2010-03-24 15:00:00,28.68,28.73,28.68,28.69,170400.0,16.8634,16.8928,16.8634,16.8693,170400.0
2010-03-24 15:30:00,28.69,28.73,28.66,28.7,365100.0,16.8693,16.8928,16.8516,16.8752,365100.0
2010-03-25 09:30:00,28.7,28.74,28.69,28.72,118900.0,16.8752,16.8987,16.8693,16.8869,118900.0
2010-03-25 10:00:00,28.72,28.79,28.7,28.76,132200.0,16.8869,16.9281,16.8752,16.9104,132200.0
2010-03-25 10:30:00,28.76,28.81,28.67,28.78,328100.0,16.9104,16.9398,16.8575,16.9222,328100.0
2010-03-25 11:00:00,28.78,28.89,28.78,28.85,162000.0,16.9222,16.9869,16.9222,16.9634,162000.0
2010-03-25 11:30:00,28.86,28.88,28.83,28.86,90300.0,16.9692,16.981,16.9516,16.9692,90300.0
2010-03-25 12:00:00,28.85,28.92,28.8,28.81,112600.0,16.9634,17.0045,16.934,16.9398,112600.0
2010-03-25 12:30:00,28.81,28.91,28.79,28.88,108100.0,16.9398,16.9986,16.9281,16.981,108100.0
2010-03-25 13:00:00,28.89,28.9,28.86,28.86,87000.0,16.9869,16.9928,16.9692,16.9692,87000.0
2010-03-25 13:30:00,28.86,28.86,28.79,28.81,209200.0,16.9692,16.9692,16.9281,16.9398,209200.0
2010-03-25 14:00:00,28.81,28.83,28.75,28.76,280200.0,16.9398,16.9516,16.9046,16.9104,280200.0
2010-03-25 14:30:00,28.75,28.75,28.69,28.75,202700.0,16.9046,16.9046,16.8693,16.9046,202700.0
2010-03-25 15:00:00,28.75,28.8,28.74,28.74,132500.0,16.9046,16.934,16.8987,16.8987,132500.0
2010-03-25 15:30:00,28.75,28.75,28.65,28.67,378000.0,16.9046,16.9046,16.8458,16.8575,378000.0
2010-03-26 09:30:00,28.5,28.58,28.47,28.55,203500.0,16.7576,16.8046,16.7399,16.787,203500.0
2010-03-26 10:00:00,28.55,28.64,28.52,28.56,265200.0,16.787,16.8399,16.7693,16.7928,265200.0
2010-03-26 10:30:00,28.55,28.59,28.46,28.46,194300.0,16.787,16.8105,16.734,16.734,194300.0
2010-03-26 11:00:00,28.46,28.49,28.43,28.48,203300.0,16.734,16.7517,16.7164,16.7458,203300.0
2010-03-26 11:30:00,28.48,28.49,28.41,28.42,189500.0,16.7458,16.7517,16.7046,16.7105,189500.0
2010-03-26 12:00:00,28.42,28.44,28.34,28.35,192600.0,16.7105,16.7223,16.6635,16.6694,192600.0
2010-03-26 12:30:00,28.34,28.37,28.28,28.31,141900.0,16.6635,16.6811,16.6282,16.6458,141900.0
2010-03-26 13:00:00,28.31,28.31,28.21,28.26,72600.0,16.6458,16.6458,16.587,16.6164,72600.0
2010-03-26 13:30:00,28.26,28.27,28.22,28.24,67000.0,16.6164,16.6223,16.5929,16.6047,67000.0
2010-03-26 14:00:00,28.24,28.24,28.2,28.24,79900.0,16.6047,16.6047,16.5812,16.6047,79900.0
2010-03-26 14:30:00,28.24,28.24,28.2,28.22,166300.0,16.6047,16.6047,16.5812,16.5929,166300.0
2010-03-26 15:00:00,28.22,28.25,28.2,28.21,287200.0,16.5929,16.6106,16.5812,16.587,287200.0
2010-03-26 15:30:00,28.21,28.29,28.2,28.26,360500.0,16.587,16.6341,16.5812,16.6164,360500.0
2010-03-29 09:30:00,28.37,28.45,28.35,28.35,101500.0,16.6811,16.7282,16.6694,16.6694,101500.0
2010-03-29 10:00:00,28.35,28.41,28.34,28.4,67800.0,16.6694,16.7046,16.6635,16.6988,67800.0
2010-03-29 10:30:00,28.4,28.49,28.36,28.48,78800.0,16.6988,16.7517,16.6752,16.7458,78800.0
2010-03-29 11:00:00,28.48,28.52,28.46,28.48,129600.0,16.7458,16.7693,16.734,16.7458,129600.0
2010-03-29 11:30:00,28.49,28.5,28.46,28.48,27000.0,16.7517,16.7576,16.734,16.7458,27000.0
2010-03-29 12:00:00,28.48,28.48,28.45,28.47,17800.0,16.7458,16.7458,16.7282,16.7399,17800.0
2010-03-29 12:30:00,28.47,28.48,28.44,28.44,34200.0,16.7399,16.7458,16.7223,16.7223,34200.0
2010-03-29 13:00:00,28.44,28.48,28.44,28.46,48100.0,16.7223,16.7458,16.7223,16.734,48100.0
2010-03-29 13:30:00,28.46,28.48,28.45,28.46,48800.0,16.734,16.7458,16.7282,16.734,48800.0
2010-03-29 14:00:00,28.45,28.48,28.44,28.45,45600.0,16.7282,16.7458,16.7223,16.7282,45600.0
2010-03-29 14:30:00,28.45,28.46,28.44,28.46,56700.0,16.7282,16.734,16.7223,16.734,56700.0
2010-03-29 15:00:00,28.46,28.46,28.44,28.45,89700.0,16.734,16.734,16.7223,16.7282,89700.0
2010-03-29 15:30:00,28.46,28.46,28.42,28.43,246200.0,16.734,16.734,16.7105,16.7164,246200.0
2010-03-30 09:30:00,29.05,29.07,28.94,29.02,235200.0,17.081,17.0927,17.0163,17.0633,235200.0
2010-03-30 10:00:00,29.02,29.09,28.9,28.93,213100.0,17.0633,17.1045,16.9928,17.0104,213100.0
2010-03-30 10:30:00,28.92,28.99,28.91,28.98,108200.0,17.0045,17.0457,16.9986,17.0398,108200.0
2010-03-30 11:00:00,28.98,28.99,28.86,28.92,115500.0,17.0398,17.0457,16.9692,17.0045,115500.0
2010-03-30 11:30:00,28.91,28.96,28.9,28.93,419600.0,16.9986,17.028,16.9928,17.0104,419600.0
2010-03-30 12:00:00,28.93,28.95,28.87,28.88,31700.0,17.0104,17.0222,16.9751,16.981,31700.0
2010-03-30 12:30:00,28.89,28.98,28.88,28.97,56800.0,16.9869,17.0398,16.981,17.0339,56800.0
2010-03-30 13:00:00,28.97,28.98,28.84,28.86,59900.0,17.0339,17.0398,16.9575,16.9692,59900.0
2010-03-30 13:30:00,28.86,28.92,28.86,28.91,68500.0,16.9692,17.0045,16.9692,16.9986,68500.0
2010-03-30 14:00:00,28.91,28.92,28.89,28.91,15100.0,16.9986,17.0045,16.9869,16.9986,15100.0
2010-03-30 14:30:00,28.92,28.96,28.91,28.93,30200.0,17.0045,17.028,16.9986,17.0104,30200.0
2010-03-30 15:00:00,28.94,28.95,28.92,28.94,41700.0,17.0163,17.0222,17.0045,17.0163,41700.0
2010-03-30 15:30:00,28.94,28.99,28.93,28.96,284100.0,17.0163,17.0457,17.0104,17.028,284100.0
2010-03-31 09:30:00,29.54,29.54,29.3,29.31,213500.0,17.3691,17.3691,17.228,17.2338,213500.0
2010-03-31 10:00:00,29.32,29.44,29.3,29.42,160600.0,17.2397,17.3103,17.228,17.2985,160600.0
2010-03-31 10:30:00,29.42,29.5,29.37,29.4,119800.0,17.2985,17.3455,17.2691,17.2867,119800.0
2010-03-31 11:00:00,29.4,29.42,29.31,29.35,231900.0,17.2867,17.2985,17.2338,17.2574,231900.0
2010-03-31 11:30:00,29.34,29.42,29.31,29.33,150100.0,17.2515,17.2985,17.2338,17.2456,150100.0
2010-03-31 12:00:00,29.33,29.41,29.31,29.41,427200.0,17.2456,17.2926,17.2338,17.2926,427200.0
2010-03-31 12:30:00,29.41,29.44,29.39,29.39,31500.0,17.2926,17.3103,17.2809,17.2809,31500.0
2010-03-31 13:00:00,29.39,29.4,29.34,29.34,60800.0,17.2809,17.2867,17.2515,17.2515,60800.0
2010-03-31 13:30:00,29.35,29.37,29.34,29.37,68400.0,17.2574,17.2691,17.2515,17.2691,68400.0
2010-03-31 14:00:00,29.37,29.37,29.3,29.3,120500.0,17.2691,17.2691,17.228,17.228,120500.0
2010-03-31 14:30:00,29.3,29.31,29.24,29.27,188000.0,17.228,17.2338,17.1927,17.2103,188000.0
2010-03-31 15:00:00,29.27,29.27,29.21,29.26,259800.0,17.2103,17.2103,17.175,17.2044,259800.0
2010-03-31 15:30:00,29.26,29.27,29.2,29.26,323100.0,17.2044,17.2103,17.1692,17.2044,323100.0
2010-04-01 09:30:00,30.14,30.2,30.1,30.13,298800.0,17.7219,17.7571,17.6983,17.716,298800.0
2010-04-01 10:00:00,30.14,30.17,30.06,30.06,236200.0,17.7219,17.7395,17.6748,17.6748,236200.0
2010-04-01 10:30:00,30.06,30.12,30.05,30.11,191900.0,17.6748,17.7101,17.6689,17.7042,191900.0
2010-04-01 11:00:00,30.1,30.24,30.09,30.24,151700.0,17.6983,17.7807,17.6925,17.7807,151700.0
2010-04-01 11:30:00,30.24,30.28,30.2,30.21,115700.0,17.7807,17.8042,17.7571,17.763,115700.0
2010-04-01 12:00:00,30.2,30.21,30.16,30.2,41100.0,17.7571,17.763,17.7336,17.7571,41100.0
2010-04-01 12:30:00,30.19,30.23,30.18,30.2,92800.0,17.7513,17.7748,17.7454,17.7571,92800.0
2010-04-01 13:00:00,30.19,30.2,30.18,30.18,36100.0,17.7513,17.7571,17.7454,17.7454,36100.0
2010-04-01 13:30:00,30.18,30.2,30.13,30.15,73800.0,17.7454,17.7571,17.716,17.7277,73800.0
2010-04-01 14:00:00,30.15,30.2,30.13,30.17,90700.0,17.7277,17.7571,17.716,17.7395,90700.0
2010-04-01 14:30:00,30.17,30.18,30.11,30.16,146500.0,17.7395,17.7454,17.7042,17.7336,146500.0
2010-04-01 15:00:00,30.16,30.23,30.13,30.18,436400.0,17.7336,17.7748,17.716,17.7454,436400.0
2010-04-01 15:30:00,30.18,30.23,30.17,30.21,205900.0,17.7454,17.7748,17.7395,17.763,205900.0
2010-04-05 09:30:00,30.26,30.26,30.09,30.11,137500.0,17.7924,17.7924,17.6925,17.7042,137500.0
2010-04-05 10:00:00,30.13,30.19,30.1,30.1,48500.0,17.716,17.7513,17.6983,17.6983,48500.0
2010-04-05 10:30:00,30.1,30.16,30.08,30.08,80800.0,17.6983,17.7336,17.6866,17.6866,80800.0
2010-04-05 11:00:00,30.08,30.12,30.04,30.11,61600.0,17.6866,17.7101,17.6631,17.7042,61600.0
2010-04-05 11:30:00,30.11,30.13,30.08,30.13,24400.0,17.7042,17.716,17.6866,17.716,24400.0
2010-04-05 12:00:00,30.13,30.13,30.09,30.1,42800.0,17.716,17.716,17.6925,17.6983,42800.0
2010-04-05 12:30:00,30.1,30.12,30.09,30.12,43900.0,17.6983,17.7101,17.6925,17.7101,43900.0
2010-04-05 13:00:00,30.12,30.12,30.09,30.1,22000.0,17.7101,17.7101,17.6925,17.6983,22000.0
2010-04-05 13:30:00,30.1,30.11,30.04,30.05,29600.0,17.6983,17.7042,17.6631,17.6689,29600.0
2010-04-05 14:00:00,30.06,30.06,30.02,30.05,41600.0,17.6748,17.6748,17.6513,17.6689,41600.0
2010-04-05 14:30:00,30.04,30.07,30.04,30.04,25500.0,17.6631,17.6807,17.6631,17.6631,25500.0
2010-04-05 15:00:00,30.05,30.05,29.99,29.99,84700.0,17.6689,17.6689,17.6337,17.6337,84700.0
2010-04-05 15:30:00,30.0,30.03,29.97,30.02,230100.0,17.6395,17.6572,17.6219,17.6513,230100.0
2010-04-06 09:30:00,29.77,29.79,29.7,29.75,201800.0,17.5043,17.5161,17.4631,17.4925,201800.0
2010-04-06 10:00:00,29.74,29.81,29.73,29.8,61300.0,17.4867,17.5278,17.4808,17.5219,61300.0
2010-04-06 10:30:00,29.8,29.85,29.77,29.84,125600.0,17.5219,17.5513,17.5043,17.5455,125600.0
2010-04-06 11:00:00,29.84,29.86,29.79,29.81,88100.0,17.5455,17.5572,17.5161,17.5278,88100.0
2010-04-06 11:30:00,29.81,29.83,29.79,29.81,50200.0,17.5278,17.5396,17.5161,17.5278,50200.0
2010-04-06 12:00:00,29.81,29.88,29.81,29.88,22800.0,17.5278,17.569,17.5278,17.569,22800.0
2010-04-06 12:30:00,29.87,29.88,29.85,29.86,29800.0,17.5631,17.569,17.5513,17.5572,29800.0
2010-04-06 13:00:00,29.86,29.87,29.86,29.86,10100.0,17.5572,17.5631,17.5572,17.5572,10100.0
2010-04-06 13:30:00,29.86,29.88,29.86,29.88,13600.0,17.5572,17.569,17.5572,17.569,13600.0
2010-04-06 14:00:00,29.88,29.93,29.87,29.93,23500.0,17.569,17.5984,17.5631,17.5984,23500.0
2010-04-06 14:30:00,29.93,29.94,29.92,29.93,21600.0,17.5984,17.6043,17.5925,17.5984,21600.0
2010-04-06 15:00:00,29.94,29.94,29.92,29.94,71900.0,17.6043,17.6043,17.5925,17.6043,71900.0
2010-04-06 15:30:00,29.93,29.94,29.9,29.93,335000.0,17.5984,17.6043,17.5807,17.5984,335000.0
2010-04-07 09:30:00,29.84,29.9,29.82,29.88,155000.0,17.5455,17.5807,17.5337,17.569,155000.0
2010-04-07 10:00:00,29.89,29.97,29.87,29.9,139700.0,17.5749,17.6219,17.5631,17.5807,139700.0
2010-04-07 10:30:00,29.9,29.92,29.8,29.92,176800.0,17.5807,17.5925,17.5219,17.5925,176800.0
2010-04-07 11:00:00,29.91,30.05,29.9,30.03,144400.0,17.5866,17.6689,17.5807,17.6572,144400.0
2010-04-07 11:30:00,30.03,30.04,30.0,30.04,64500.0,17.6572,17.6631,17.6395,17.6631,64500.0
2010-04-07 12:00:00,30.04,30.06,30.03,30.03,33400.0,17.6631,17.6748,17.6572,17.6572,33400.0
2010-04-07 12:30:00,30.03,30.04,30.01,30.04,39200.0,17.6572,17.6631,17.6454,17.6631,39200.0
2010-04-07 13:00:00,30.04,30.09,30.04,30.09,30700.0,17.6631,17.6925,17.6631,17.6925,30700.0
2010-04-07 13:30:00,30.09,30.11,30.08,30.11,84000.0,17.6925,17.7042,17.6866,17.7042,84000.0
2010-04-07 14:00:00,30.11,30.12,30.09,30.09,75800.0,17.7042,17.7101,17.6925,17.6925,75800.0
2010-04-07 14:30:00,30.08,30.08,30.04,30.08,85300.0,17.6866,17.6866,17.6631,17.6866,85300.0
2010-04-07 15:00:00,30.08,30.08,29.94,29.97,185300.0,17.6866,17.6866,17.6043,17.6219,185300.0
2010-04-07 15:30:00,29.96,30.05,29.95,30.02,190000.0,17.616,17.6689,17.6101,17.6513,190000.0
2010-04-08 09:30:00,29.82,29.88,29.74,29.83,111500.0,17.5337,17.569,17.4867,17.5396,111500.0
2010-04-08 10:00:00,29.84,29.91,29.84,29.91,105600.0,17.5455,17.5866,17.5455,17.5866,105600.0
2010-04-08 10:30:00,29.92,29.99,29.9,29.96,126100.0,17.5925,17.6337,17.5807,17.616,126100.0
2010-04-08 11:00:00,29.95,29.96,29.88,29.91,45800.0,17.6101,17.616,17.569,17.5866,45800.0
2010-04-08 11:30:00,29.91,30.01,29.88,29.99,50100.0,17.5866,17.6454,17.569,17.6337,50100.0
2010-04-08 12:00:00,30.0,30.01,29.93,29.97,81000.0,17.6395,17.6454,17.5984,17.6219,81000.0
2010-04-08 12:30:00,29.98,29.99,29.94,29.94,31000.0,17.6278,17.6337,17.6043,17.6043,31000.0
2010-04-08 13:00:00,29.95,29.99,29.95,29.99,25800.0,17.6101,17.6337,17.6101,17.6337,25800.0
2010-04-08 13:30:00,29.99,30.03,29.97,29.97,35300.0,17.6337,17.6572,17.6219,17.6219,35300.0
2010-04-08 14:00:00,29.98,29.99,29.96,29.98,27700.0,17.6278,17.6337,17.616,17.6278,27700.0
2010-04-08 14:30:00,29.99,30.06,29.98,30.04,34900.0,17.6337,17.6748,17.6278,17.6631,34900.0
2010-04-08 15:00:00,30.04,30.05,30.03,30.03,33400.0,17.6631,17.6689,17.6572,17.6572,33400.0
2010-04-08 15:30:00,30.03,30.05,30.02,30.03,117800.0,17.6572,17.6689,17.6513,17.6572,117800.0
2010-04-09 09:30:00,30.01,30.19,30.01,30.15,154500.0,17.6454,17.7513,17.6454,17.7277,154500.0
2010-04-09 10:00:00,30.14,30.21,30.0,30.03,109700.0,17.7219,17.763,17.6395,17.6572,109700.0
2010-04-09 10:30:00,30.03,30.13,30.03,30.06,79000.0,17.6572,17.716,17.6572,17.6748,79000.0
2010-04-09 11:00:00,30.06,30.17,30.06,30.17,66000.0,17.6748,17.7395,17.6748,17.7395,66000.0
2010-04-09 11:30:00,30.17,30.21,30.14,30.15,92100.0,17.7395,17.763,17.7219,17.7277,92100.0
2010-04-09 12:00:00,30.15,30.17,30.14,30.16,14700.0,17.7277,17.7395,17.7219,17.7336,14700.0
2010-04-09 12:30:00,30.16,30.19,30.15,30.18,31500.0,17.7336,17.7513,17.7277,17.7454,31500.0
2010-04-09 13:00:00,30.18,30.19,30.13,30.16,28300.0,17.7454,17.7513,17.716,17.7336,28300.0
2010-04-09 13:30:00,30.17,30.17,30.12,30.12,16500.0,17.7395,17.7395,17.7101,17.7101,16500.0
2010-04-09 14:00:00,30.13,30.16,30.1,30.15,21500.0,17.716,17.7336,17.6983,17.7277,21500.0
2010-04-09 14:30:00,30.14,30.19,30.12,30.16,81100.0,17.7219,17.7513,17.7101,17.7336,81100.0
2010-04-09 15:00:00,30.15,30.16,30.11,30.14,44100.0,17.7277,17.7336,17.7042,17.7219,44100.0
2010-04-09 15:30:00,30.15,30.21,30.14,30.18,85800.0,17.7277,17.763,17.7219,17.7454,85800.0
2010-04-12 09:30:00,30.23,30.31,30.21,30.22,69300.0,17.7748,17.8218,17.763,17.7689,69300.0
2010-04-12 10:00:00,30.21,30.26,30.19,30.25,24400.0,17.763,17.7924,17.7513,17.7865,24400.0
2010-04-12 10:30:00,30.27,30.34,30.21,30.34,29000.0,17.7983,17.8395,17.763,17.8395,29000.0
2010-04-12 11:00:00,30.34,30.34,30.23,30.26,44100.0,17.8395,17.8395,17.7748,17.7924,44100.0
2010-04-12 11:30:00,30.25,30.27,30.23,30.23,24900.0,17.7865,17.7983,17.7748,17.7748,24900.0
2010-04-12 12:00:00,30.23,30.24,30.19,30.21,24500.0,17.7748,17.7807,17.7513,17.763,24500.0
2010-04-12 12:30:00,30.2,30.24,30.2,30.24,22100.0,17.7571,17.7807,17.7571,17.7807,22100.0
2010-04-12 13:00:00,30.23,30.25,30.22,30.24,19000.0,17.7748,17.7865,17.7689,17.7807,19000.0
2010-04-12 13:30:00,30.24,30.26,30.21,30.21,12000.0,17.7807,17.7924,17.763,17.763,12000.0
2010-04-12 14:00:00,30.21,30.22,30.19,30.22,18400.0,17.763,17.7689,17.7513,17.7689,18400.0
2010-04-12 14:30:00,30.22,30.25,30.22,30.25,24900.0,17.7689,17.7865,17.7689,17.7865,24900.0
2010-04-12 15:00:00,30.25,30.26,30.22,30.23,51600.0,17.7865,17.7924,17.7689,17.7748,51600.0
2010-04-12 15:30:00,30.24,30.26,30.19,30.24,110800.0,17.7807,17.7924,17.7513,17.7807,110800.0
2010-04-13 09:30:00,30.31,30.33,30.14,30.14,89600.0,17.8218,17.8336,17.7219,17.7219,89600.0
2010-04-13 10:00:00,30.13,30.14,30.03,30.03,56100.0,17.716,17.7219,17.6572,17.6572,56100.0
2010-04-13 10:30:00,30.04,30.06,29.99,30.04,63300.0,17.6631,17.6748,17.6337,17.6631,63300.0
2010-04-13 11:00:00,30.04,30.1,30.02,30.07,67600.0,17.6631,17.6983,17.6513,17.6807,67600.0
2010-04-13 11:30:00,30.08,30.14,30.05,30.14,46600.0,17.6866,17.7219,17.6689,17.7219,46600.0
2010-04-13 12:00:00,30.14,30.22,30.12,30.2,34400.0,17.7219,17.7689,17.7101,17.7571,34400.0
2010-04-13 12:30:00,30.19,30.21,30.14,30.19,32300.0,17.7513,17.763,17.7219,17.7513,32300.0
2010-04-13 13:00:00,30.19,30.2,30.16,30.19,57400.0,17.7513,17.7571,17.7336,17.7513,57400.0
2010-04-13 13:30:00,30.2,30.25,30.17,30.24,56400.0,17.7571,17.7865,17.7395,17.7807,56400.0
2010-04-13 14:00:00,30.23,30.24,30.18,30.21,29200.0,17.7748,17.7807,17.7454,17.763,29200.0
2010-04-13 14:30:00,30.21,30.24,30.21,30.21,34600.0,17.763,17.7807,17.763,17.763,34600.0
2010-04-13 15:00:00,30.21,30.32,30.21,30.31,95300.0,17.763,17.8277,17.763,17.8218,95300.0
2010-04-13 15:30:00,30.31,30.32,30.28,30.3,329600.0,17.8218,17.8277,17.8042,17.8159,329600.0
2010-04-14 09:30:00,30.26,30.37,30.25,30.28,102700.0,17.7924,17.8571,17.7865,17.8042,102700.0
2010-04-14 10:00:00,30.28,30.35,30.19,30.28,147600.0,17.8042,17.8453,17.7513,17.8042,147600.0
2010-04-14 10:30:00,30.29,30.34,30.26,30.32,268800.0,17.8101,17.8395,17.7924,17.8277,268800.0
2010-04-14 11:00:00,30.32,30.37,30.31,30.35,72900.0,17.8277,17.8571,17.8218,17.8453,72900.0
2010-04-14 11:30:00,30.35,30.35,30.3,30.31,39400.0,17.8453,17.8453,17.8159,17.8218,39400.0
2010-04-14 12:00:00,30.31,30.33,30.3,30.32,9500.0,17.8218,17.8336,17.8159,17.8277,9500.0
2010-04-14 12:30:00,30.31,30.33,30.29,30.31,38000.0,17.8218,17.8336,17.8101,17.8218,38000.0
2010-04-14 13:00:00,30.31,30.32,30.3,30.3,11100.0,17.8218,17.8277,17.8159,17.8159,11100.0
2010-04-14 13:30:00,30.31,30.33,30.29,30.31,39500.0,17.8218,17.8336,17.8101,17.8218,39500.0
2010-04-14 14:00:00,30.31,30.32,30.29,30.3,22200.0,17.8218,17.8277,17.8101,17.8159,22200.0
2010-04-14 14:30:00,30.31,30.32,30.3,30.31,21400.0,17.8218,17.8277,17.8159,17.8218,21400.0
2010-04-14 15:00:00,30.3,30.31,30.29,30.3,59200.0,17.8159,17.8218,17.8101,17.8159,59200.0
2010-04-14 15:30:00,30.31,30.39,30.3,30.39,70000.0,17.8218,17.8689,17.8159,17.8689,70000.0
2010-04-15 09:30:00,29.89,30.02,29.89,30.0,288700.0,17.5749,17.6513,17.5749,17.6395,288700.0
2010-04-15 10:00:00,30.0,30.11,29.95,30.11,259000.0,17.6395,17.7042,17.6101,17.7042,259000.0
2010-04-15 10:30:00,30.11,30.22,30.09,30.16,383100.0,17.7042,17.7689,17.6925,17.7336,383100.0
2010-04-15 11:00:00,30.17,30.21,30.12,30.17,282800.0,17.7395,17.763,17.7101,17.7395,282800.0
2010-04-15 11:30:00,30.18,30.19,30.13,30.15,122200.0,17.7454,17.7513,17.716,17.7277,122200.0
2010-04-15 12:00:00,30.16,30.21,30.15,30.21,59400.0,17.7336,17.763,17.7277,17.763,59400.0
2010-04-15 12:30:00,30.21,30.21,30.17,30.19,27600.0,17.763,17.763,17.7395,17.7513,27600.0
2010-04-15 13:00:00,30.19,30.23,30.18,30.22,23700.0,17.7513,17.7748,17.7454,17.7689,23700.0
2010-04-15 13:30:00,30.23,30.23,30.16,30.19,31200.0,17.7748,17.7748,17.7336,17.7513,31200.0
2010-04-15 14:00:00,30.18,30.21,30.17,30.17,32900.0,17.7454,17.763,17.7395,17.7395,32900.0
2010-04-15 14:30:00,30.17,30.22,30.17,30.19,27400.0,17.7395,17.7689,17.7395,17.7513,27400.0
2010-04-15 15:00:00,30.19,30.22,30.13,30.13,121600.0,17.7513,17.7689,17.716,17.716,121600.0
2010-04-15 15:30:00,30.14,30.16,30.09,30.16,270500.0,17.7219,17.7336,17.6925,17.7336,270500.0
2010-04-16 09:30:00,30.06,30.14,30.04,30.09,110400.0,17.6748,17.7219,17.6631,17.6925,110400.0
2010-04-16 10:00:00,30.1,30.21,30.09,30.18,46200.0,17.6983,17.763,17.6925,17.7454,46200.0
2010-04-16 10:30:00,30.18,30.2,29.85,29.91,153800.0,17.7454,17.7571,17.5513,17.5866,153800.0
2010-04-16 11:00:00,29.91,29.98,29.71,29.78,156300.0,17.5866,17.6278,17.469,17.5102,156300.0
2010-04-16 11:30:00,29.78,29.86,29.72,29.8,89100.0,17.5102,17.5572,17.4749,17.5219,89100.0
2010-04-16 12:00:00,29.8,29.85,29.72,29.84,33800.0,17.5219,17.5513,17.4749,17.5455,33800.0
2010-04-16 12:30:00,29.84,29.87,29.76,29.87,59500.0,17.5455,17.5631,17.4984,17.5631,59500.0
2010-04-16 13:00:00,29.86,29.89,29.77,29.82,71200.0,17.5572,17.5749,17.5043,17.5337,71200.0
2010-04-16 13:30:00,29.82,29.85,29.8,29.85,28800.0,17.5337,17.5513,17.5219,17.5513,28800.0
2010-04-16 14:00:00,29.85,29.95,29.84,29.9,41400.0,17.5513,17.6101,17.5455,17.5807,41400.0
2010-04-16 14:30:00,29.9,29.93,29.87,29.87,33800.0,17.5807,17.5984,17.5631,17.5631,33800.0
2010-04-16 15:00:00,29.87,29.92,29.85,29.9,73800.0,17.5631,17.5925,17.5513,17.5807,73800.0
2010-04-16 15:30:00,29.9,29.97,29.89,29.9,252000.0,17.5807,17.6219,17.5749,17.5807,252000.0
2010-04-19 09:30:00,29.3,29.51,29.3,29.45,195500.0,17.228,17.3514,17.228,17.3161,195500.0
2010-04-19 10:00:00,29.46,29.55,29.45,29.5,76300.0,17.322,17.3749,17.3161,17.3455,76300.0
2010-04-19 10:30:00,29.49,29.52,29.47,29.5,70600.0,17.3397,17.3573,17.3279,17.3455,70600.0
2010-04-19 11:00:00,29.51,29.56,29.48,29.53,47300.0,17.3514,17.3808,17.3338,17.3632,47300.0
2010-04-19 11:30:00,29.54,29.55,29.48,29.49,60900.0,17.3691,17.3749,17.3338,17.3397,60900.0
2010-04-19 12:00:00,29.5,29.54,29.47,29.54,44100.0,17.3455,17.3691,17.3279,17.3691,44100.0
2010-04-19 12:30:00,29.54,29.57,29.53,29.57,39300.0,17.3691,17.3867,17.3632,17.3867,39300.0
2010-04-19 13:00:00,29.57,29.59,29.55,29.58,39400.0,17.3867,17.3985,17.3749,17.3926,39400.0
2010-04-19 13:30:00,29.58,29.59,29.56,29.57,81900.0,17.3926,17.3985,17.3808,17.3867,81900.0
2010-04-19 14:00:00,29.56,29.65,29.56,29.65,58800.0,17.3808,17.4337,17.3808,17.4337,58800.0
2010-04-19 14:30:00,29.64,29.66,29.61,29.64,87100.0,17.4279,17.4396,17.4102,17.4279,87100.0
2010-04-19 15:00:00,29.64,29.69,29.64,29.68,66500.0,17.4279,17.4573,17.4279,17.4514,66500.0
2010-04-19 15:30:00,29.69,29.72,29.68,29.72,214200.0,17.4573,17.4749,17.4514,17.4749,214200.0
2010-04-20 09:30:00,29.87,29.9,29.78,29.82,131400.0,17.5631,17.5807,17.5102,17.5337,131400.0
2010-04-20 10:00:00,29.83,29.85,29.72,29.77,72900.0,17.5396,17.5513,17.4749,17.5043,72900.0
2010-04-20 10:30:00,29.77,29.79,29.73,29.77,87200.0,17.5043,17.5161,17.4808,17.5043,87200.0
2010-04-20 11:00:00,29.78,29.79,29.68,29.71,53400.0,17.5102,17.5161,17.4514,17.469,53400.0
2010-04-20 11:30:00,29.72,29.74,29.7,29.74,22400.0,17.4749,17.4867,17.4631,17.4867,22400.0
2010-04-20 12:00:00,29.74,29.77,29.73,29.76,29400.0,17.4867,17.5043,17.4808,17.4984,29400.0
2010-04-20 12:30:00,29.76,29.76,29.71,29.71,29200.0,17.4984,17.4984,17.469,17.469,29200.0
2010-04-20 13:00:00,29.71,29.73,29.7,29.73,31100.0,17.469,17.4808,17.4631,17.4808,31100.0
2010-04-20 13:30:00,29.72,29.73,29.71,29.73,38100.0,17.4749,17.4808,17.469,17.4808,38100.0
2010-04-20 14:00:00,29.72,29.72,29.68,29.68,43400.0,17.4749,17.4749,17.4514,17.4514,43400.0
2010-04-20 14:30:00,29.68,29.73,29.66,29.71,39000.0,17.4514,17.4808,17.4396,17.469,39000.0
2010-04-20 15:00:00,29.71,29.74,29.7,29.72,43900.0,17.469,17.4867,17.4631,17.4749,43900.0
2010-04-20 15:30:00,29.72,29.77,29.72,29.77,179000.0,17.4749,17.5043,17.4749,17.5043,179000.0
2010-04-21 09:30:00,29.94,29.96,29.87,29.93,53600.0,17.6043,17.616,17.5631,17.5984,53600.0
2010-04-21 10:00:00,29.91,29.93,29.89,29.9,27800.0,17.5866,17.5984,17.5749,17.5807,27800.0
2010-04-21 10:30:00,29.89,29.99,29.87,29.93,39200.0,17.5749,17.6337,17.5631,17.5984,39200.0
2010-04-21 11:00:00,29.94,29.98,29.89,29.97,112700.0,17.6043,17.6278,17.5749,17.6219,112700.0
2010-04-21 11:30:00,29.97,29.98,29.92,29.97,51800.0,17.6219,17.6278,17.5925,17.6219,51800.0
2010-04-21 12:00:00,29.97,29.99,29.97,29.98,30900.0,17.6219,17.6337,17.6219,17.6278,30900.0
2010-04-21 12:30:00,29.98,30.03,29.98,29.99,44300.0,17.6278,17.6572,17.6278,17.6337,44300.0
2010-04-21 13:00:00,29.99,30.04,29.99,30.03,41300.0,17.6337,17.6631,17.6337,17.6572,41300.0
2010-04-21 13:30:00,30.03,30.08,30.03,30.07,26600.0,17.6572,17.6866,17.6572,17.6807,26600.0
2010-04-21 14:00:00,30.08,30.08,30.02,30.03,77100.0,17.6866,17.6866,17.6513,17.6572,77100.0
2010-04-21 14:30:00,30.02,30.02,29.95,29.98,44000.0,17.6513,17.6513,17.6101,17.6278,44000.0
2010-04-21 15:00:00,29.99,30.01,29.98,30.0,49000.0,17.6337,17.6454,17.6278,17.6395,49000.0
2010-04-21 15:30:00,29.99,30.1,29.99,30.08,167000.0,17.6337,17.6983,17.6337,17.6866,167000.0
2010-04-22 09:30:00,30.32,30.32,30.17,30.21,223500.0,17.8277,17.8277,17.7395,17.763,223500.0
2010-04-22 10:00:00,30.19,30.3,30.18,30.28,103100.0,17.7513,17.8159,17.7454,17.8042,103100.0
2010-04-22 10:30:00,30.28,30.3,30.17,30.25,166400.0,17.8042,17.8159,17.7395,17.7865,166400.0
2010-04-22 11:00:00,30.26,30.3,30.22,30.27,59400.0,17.7924,17.8159,17.7689,17.7983,59400.0
2010-04-22 11:30:00,30.27,30.27,30.13,30.16,43300.0,17.7983,17.7983,17.716,17.7336,43300.0
2010-04-22 12:00:00,30.15,30.22,30.15,30.17,45200.0,17.7277,17.7689,17.7277,17.7395,45200.0
2010-04-22 12:30:00,30.17,30.18,30.16,30.17,10100.0,17.7395,17.7454,17.7336,17.7395,10100.0
2010-04-22 13:00:00,30.17,30.28,30.16,30.26,35600.0,17.7395,17.8042,17.7336,17.7924,35600.0
2010-04-22 13:30:00,30.26,30.27,30.22,30.27,37300.0,17.7924,17.7983,17.7689,17.7983,37300.0
2010-04-22 14:00:00,30.27,30.29,30.23,30.29,40000.0,17.7983,17.8101,17.7748,17.8101,40000.0
2010-04-22 14:30:00,30.29,30.3,30.27,30.29,40600.0,17.8101,17.8159,17.7983,17.8101,40600.0
2010-04-22 15:00:00,30.29,30.32,30.26,30.32,40900.0,17.8101,17.8277,17.7924,17.8277,40900.0
2010-04-22 15:30:00,30.32,30.35,30.31,30.32,162000.0,17.8277,17.8453,17.8218,17.8277,162000.0
2010-04-23 09:30:00,30.33,30.34,30.19,30.31,131600.0,17.8336,17.8395,17.7513,17.8218,131600.0
2010-04-23 10:00:00,30.3,30.39,30.3,30.3,67900.0,17.8159,17.8689,17.8159,17.8159,67900.0
2010-04-23 10:30:00,30.29,30.37,30.23,30.32,60400.0,17.8101,17.8571,17.7748,17.8277,60400.0
2010-04-23 11:00:00,30.32,30.39,30.28,30.29,54900.0,17.8277,17.8689,17.8042,17.8101,54900.0
2010-04-23 11:30:00,30.3,30.33,30.25,30.3,47700.0,17.8159,17.8336,17.7865,17.8159,47700.0
2010-04-23 12:00:00,30.3,30.36,30.3,30.36,27400.0,17.8159,17.8512,17.8159,17.8512,27400.0
2010-04-23 12:30:00,30.36,30.36,30.33,30.35,25200.0,17.8512,17.8512,17.8336,17.8453,25200.0
2010-04-23 13:00:00,30.35,30.39,30.34,30.38,23900.0,17.8453,17.8689,17.8395,17.863,23900.0
2010-04-23 13:30:00,30.38,30.39,30.35,30.38,20400.0,17.863,17.8689,17.8453,17.863,20400.0
2010-04-23 14:00:00,30.38,30.4,30.37,30.38,28300.0,17.863,17.8747,17.8571,17.863,28300.0
2010-04-23 14:30:00,30.37,30.42,30.36,30.41,22000.0,17.8571,17.8865,17.8512,17.8806,22000.0
2010-04-23 15:00:00,30.41,30.44,30.4,30.43,82000.0,17.8806,17.8983,17.8747,17.8924,82000.0
2010-04-23 15:30:00,30.42,30.46,30.42,30.42,157600.0,17.8865,17.91,17.8865,17.8865,157600.0
2010-04-26 09:30:00,30.63,30.7,30.61,30.67,69700.0,18.01,18.0511,17.9982,18.0335,69700.0
2010-04-26 10:00:00,30.67,30.7,30.6,30.6,43100.0,18.0335,18.0511,17.9923,17.9923,43100.0
2010-04-26 10:30:00,30.6,30.66,30.6,30.64,38000.0,17.9923,18.0276,17.9923,18.0159,38000.0
2010-04-26 11:00:00,30.63,30.75,30.62,30.7,166100.0,18.01,18.0805,18.0041,18.0511,166100.0
2010-04-26 11:30:00,30.7,30.7,30.61,30.61,76400.0,18.0511,18.0511,17.9982,17.9982,76400.0
2010-04-26 12:00:00,30.61,30.64,30.59,30.6,60000.0,17.9982,18.0159,17.9865,17.9923,60000.0
2010-04-26 12:30:00,30.61,30.65,30.6,30.65,15800.0,17.9982,18.0217,17.9923,18.0217,15800.0
2010-04-26 13:00:00,30.65,30.66,30.64,30.64,18700.0,18.0217,18.0276,18.0159,18.0159,18700.0
2010-04-26 13:30:00,30.64,30.65,30.64,30.65,19500.0,18.0159,18.0217,18.0159,18.0217,19500.0
2010-04-26 14:00:00,30.65,30.65,30.62,30.62,56100.0,18.0217,18.0217,18.0041,18.0041,56100.0
2010-04-26 14:30:00,30.62,30.63,30.6,30.61,30600.0,18.0041,18.01,17.9923,17.9982,30600.0
2010-04-26 15:00:00,30.6,30.63,30.6,30.6,47600.0,17.9923,18.01,17.9923,17.9923,47600.0
2010-04-26 15:30:00,30.6,30.61,30.55,30.57,138600.0,17.9923,17.9982,17.9629,17.9747,138600.0
2010-04-27 09:30:00,30.26,30.38,30.26,30.3,130400.0,17.7924,17.863,17.7924,17.8159,130400.0
2010-04-27 10:00:00,30.29,30.38,30.29,30.37,78700.0,17.8101,17.863,17.8101,17.8571,78700.0
2010-04-27 10:30:00,30.37,30.49,30.29,30.33,152600.0,17.8571,17.9277,17.8101,17.8336,152600.0
2010-04-27 11:00:00,30.33,30.33,29.97,29.99,198700.0,17.8336,17.8336,17.6219,17.6337,198700.0
2010-04-27 11:30:00,29.97,29.98,29.75,29.76,172800.0,17.6219,17.6278,17.4925,17.4984,172800.0
2010-04-27 12:00:00,29.77,29.82,29.67,29.74,98200.0,17.5043,17.5337,17.4455,17.4867,98200.0
2010-04-27 12:30:00,29.73,29.83,29.72,29.83,23300.0,17.4808,17.5396,17.4749,17.5396,23300.0
2010-04-27 13:00:00,29.84,29.94,29.84,29.93,25100.0,17.5455,17.6043,17.5455,17.5984,25100.0
2010-04-27 13:30:00,29.93,29.95,29.9,29.92,33400.0,17.5984,17.6101,17.5807,17.5925,33400.0
2010-04-27 14:00:00,29.91,29.91,29.82,29.87,40800.0,17.5866,17.5866,17.5337,17.5631,40800.0
2010-04-27 14:30:00,29.86,29.87,29.79,29.8,41100.0,17.5572,17.5631,17.5161,17.5219,41100.0
2010-04-27 15:00:00,29.81,29.87,29.79,29.81,87100.0,17.5278,17.5631,17.5161,17.5278,87100.0
2010-04-27 15:30:00,29.81,29.81,29.66,29.66,215300.0,17.5278,17.5278,17.4396,17.4396,215300.0
2010-04-28 09:30:00,29.34,29.39,29.16,29.19,180200.0,17.2515,17.2809,17.1456,17.1633,180200.0
2010-04-28 10:00:00,29.19,29.41,29.17,29.41,157000.0,17.1633,17.2926,17.1515,17.2926,157000.0
2010-04-28 10:30:00,29.41,29.43,29.27,29.35,183800.0,17.2926,17.3044,17.2103,17.2574,183800.0
2010-04-28 11:00:00,29.35,29.49,29.05,29.11,295700.0,17.2574,17.3397,17.081,17.1162,295700.0
2010-04-28 11:30:00,29.11,29.21,29.05,29.16,98100.0,17.1162,17.175,17.081,17.1456,98100.0
2010-04-28 12:00:00,29.17,29.17,29.05,29.11,71000.0,17.1515,17.1515,17.081,17.1162,71000.0
2010-04-28 12:30:00,29.11,29.15,29.08,29.13,68000.0,17.1162,17.1398,17.0986,17.128,68000.0
2010-04-28 13:00:00,29.13,29.14,29.11,29.13,42800.0,17.128,17.1339,17.1162,17.128,42800.0
2010-04-28 13:30:00,29.12,29.16,29.12,29.16,7900.0,17.1221,17.1456,17.1221,17.1456,7900.0
2010-04-28 14:00:00,29.16,29.43,29.16,29.36,161100.0,17.1456,17.3044,17.1456,17.2632,161100.0
2010-04-28 14:30:00,29.36,29.36,29.29,29.32,60900.0,17.2632,17.2632,17.2221,17.2397,60900.0
2010-04-28 15:00:00,29.32,29.39,29.32,29.39,66700.0,17.2397,17.2809,17.2397,17.2809,66700.0
2010-04-28 15:30:00,29.39,29.4,29.27,29.29,164500.0,17.2809,17.2867,17.2103,17.2221,164500.0
2010-04-29 09:30:00,30.37,30.4,30.27,30.27,126700.0,17.8571,17.8747,17.7983,17.7983,126700.0
2010-04-29 10:00:00,30.27,30.39,30.19,30.38,112400.0,17.7983,17.8689,17.7513,17.863,112400.0
2010-04-29 10:30:00,30.38,30.54,30.36,30.38,179100.0,17.863,17.9571,17.8512,17.863,179100.0
2010-04-29 11:00:00,30.39,30.41,30.16,30.29,181200.0,17.8689,17.8806,17.7336,17.8101,181200.0
2010-04-29 11:30:00,30.28,30.4,30.28,30.4,52100.0,17.8042,17.8747,17.8042,17.8747,52100.0
2010-04-29 12:00:00,30.39,30.47,30.39,30.46,44800.0,17.8689,17.9159,17.8689,17.91,44800.0
2010-04-29 12:30:00,30.45,30.5,30.44,30.5,37700.0,17.9041,17.9335,17.8983,17.9335,37700.0
2010-04-29 13:00:00,30.49,30.53,30.46,30.51,36900.0,17.9277,17.9512,17.91,17.9394,36900.0
2010-04-29 13:30:00,30.5,30.52,30.47,30.48,48400.0,17.9335,17.9453,17.9159,17.9218,48400.0
2010-04-29 14:00:00,30.48,30.5,30.42,30.45,103900.0,17.9218,17.9335,17.8865,17.9041,103900.0
2010-04-29 14:30:00,30.46,30.46,30.4,30.4,49300.0,17.91,17.91,17.8747,17.8747,49300.0
2010-04-29 15:00:00,30.4,30.41,30.36,30.38,46400.0,17.8747,17.8806,17.8512,17.863,46400.0
2010-04-29 15:30:00,30.39,30.45,30.38,30.44,167500.0,17.8689,17.9041,17.863,17.8983,167500.0
2010-04-30 09:30:00,30.44,30.49,30.2,30.22,255900.0,17.8983,17.9277,17.7571,17.7689,255900.0
2010-04-30 10:00:00,30.22,30.27,30.1,30.27,106500.0,17.7689,17.7983,17.6983,17.7983,106500.0
2010-04-30 10:30:00,30.27,30.36,30.2,30.34,77700.0,17.7983,17.8512,17.7571,17.8395,77700.0
2010-04-30 11:00:00,30.34,30.38,30.25,30.27,122900.0,17.8395,17.863,17.7865,17.7983,122900.0
2010-04-30 11:30:00,30.27,30.35,30.26,30.35,26700.0,17.7983,17.8453,17.7924,17.8453,26700.0
2010-04-30 12:00:00,30.35,30.35,30.16,30.22,35000.0,17.8453,17.8453,17.7336,17.7689,35000.0
2010-04-30 12:30:00,30.22,30.25,30.2,30.2,40800.0,17.7689,17.7865,17.7571,17.7571,40800.0
2010-04-30 13:00:00,30.2,30.29,30.2,30.29,34700.0,17.7571,17.8101,17.7571,17.8101,34700.0
2010-04-30 13:30:00,30.28,30.3,30.25,30.26,28900.0,17.8042,17.8159,17.7865,17.7924,28900.0
2010-04-30 14:00:00,30.25,30.25,30.19,30.2,58700.0,17.7865,17.7865,17.7513,17.7571,58700.0
2010-04-30 14:30:00,30.2,30.21,30.14,30.18,59800.0,17.7571,17.763,17.7219,17.7454,59800.0
2010-04-30 15:00:00,30.17,30.18,30.14,30.16,140100.0,17.7395,17.7454,17.7219,17.7336,140100.0
2010-04-30 15:30:00,30.17,30.19,30.09,30.13,287700.0,17.7395,17.7513,17.6925,17.716,287700.0
2010-05-03 09:30:00,30.21,30.21,29.91,30.08,81000.0,17.763,17.763,17.5866,17.6866,81000.0
2010-05-03 10:00:00,30.08,30.22,30.02,30.15,58300.0,17.6866,17.7689,17.6513,17.7277,58300.0
2010-05-03 10:30:00,30.13,30.13,30.03,30.03,34000.0,17.716,17.716,17.6572,17.6572,34000.0
2010-05-03 11:00:00,30.03,30.11,29.99,30.11,46900.0,17.6572,17.7042,17.6337,17.7042,46900.0
2010-05-03 11:30:00,30.12,30.18,30.04,30.06,34900.0,17.7101,17.7454,17.6631,17.6748,34900.0
2010-05-03 12:00:00,30.07,30.15,30.04,30.15,22400.0,17.6807,17.7277,17.6631,17.7277,22400.0
2010-05-03 12:30:00,30.16,30.19,30.11,30.19,35200.0,17.7336,17.7513,17.7042,17.7513,35200.0
2010-05-03 13:00:00,30.19,30.21,30.17,30.19,26600.0,17.7513,17.763,17.7395,17.7513,26600.0
2010-05-03 13:30:00,30.19,30.25,30.19,30.22,33400.0,17.7513,17.7865,17.7513,17.7689,33400.0
2010-05-03 14:00:00,30.22,30.27,30.19,30.27,59300.0,17.7689,17.7983,17.7513,17.7983,59300.0
2010-05-03 14:30:00,30.26,30.29,30.23,30.27,27300.0,17.7924,17.8101,17.7748,17.7983,27300.0
2010-05-03 15:00:00,30.27,30.28,30.2,30.22,58600.0,17.7983,17.8042,17.7571,17.7689,58600.0
2010-05-03 15:30:00,30.21,30.28,30.19,30.2,154900.0,17.763,17.8042,17.7513,17.7571,154900.0
2010-05-04 09:30:00,29.82,29.85,29.61,29.74,118200.0,17.5337,17.5513,17.4102,17.4867,118200.0
2010-05-04 10:00:00,29.74,29.79,29.69,29.72,50400.0,17.4867,17.5161,17.4573,17.4749,50400.0
2010-05-04 10:30:00,29.7,29.74,29.51,29.51,91800.0,17.4631,17.4867,17.3514,17.3514,91800.0
2010-05-04 11:00:00,29.5,29.55,29.4,29.48,93400.0,17.3455,17.3749,17.2867,17.3338,93400.0
2010-05-04 11:30:00,29.47,29.53,29.46,29.51,41300.0,17.3279,17.3632,17.322,17.3514,41300.0
2010-05-04 12:00:00,29.5,29.51,29.36,29.4,62700.0,17.3455,17.3514,17.2632,17.2867,62700.0
2010-05-04 12:30:00,29.4,29.57,29.39,29.57,72700.0,17.2867,17.3867,17.2809,17.3867,72700.0
2010-05-04 13:00:00,29.58,29.58,29.47,29.47,45200.0,17.3926,17.3926,17.3279,17.3279,45200.0
2010-05-04 13:30:00,29.46,29.57,29.46,29.53,47700.0,17.322,17.3867,17.322,17.3632,47700.0
2010-05-04 14:00:00,29.52,29.53,29.47,29.49,53200.0,17.3573,17.3632,17.3279,17.3397,53200.0
2010-05-04 14:30:00,29.49,29.51,29.43,29.44,52500.0,17.3397,17.3514,17.3044,17.3103,52500.0
2010-05-04 15:00:00,29.44,29.56,29.42,29.55,115600.0,17.3103,17.3808,17.2985,17.3749,115600.0
2010-05-04 15:30:00,29.55,29.57,29.42,29.46,184200.0,17.3749,17.3867,17.2985,17.322,184200.0
2010-05-05 09:30:00,28.75,29.01,28.75,28.98,123900.0,16.9046,17.0574,16.9046,17.0398,123900.0
2010-05-05 10:00:00,28.97,29.11,28.94,28.96,89600.0,17.0339,17.1162,17.0163,17.028,89600.0
2010-05-05 10:30:00,28.94,29.12,28.92,29.06,100500.0,17.0163,17.1221,17.0045,17.0868,100500.0
2010-05-05 11:00:00,29.07,29.07,28.93,28.98,110600.0,17.0927,17.0927,17.0104,17.0398,110600.0
2010-05-05 11:30:00,28.98,29.09,28.91,29.04,74600.0,17.0398,17.1045,16.9986,17.0751,74600.0
2010-05-05 12:00:00,29.04,29.09,28.99,29.09,97800.0,17.0751,17.1045,17.0457,17.1045,97800.0
2010-05-05 12:30:00,29.09,29.13,29.06,29.11,57700.0,17.1045,17.128,17.0868,17.1162,57700.0
2010-05-05 13:00:00,29.11,29.16,29.09,29.12,38800.0,17.1162,17.1456,17.1045,17.1221,38800.0
2010-05-05 13:30:00,29.12,29.15,29.07,29.12,81900.0,17.1221,17.1398,17.0927,17.1221,81900.0
2010-05-05 14:00:00,29.11,29.12,29.06,29.07,119600.0,17.1162,17.1221,17.0868,17.0927,119600.0
2010-05-05 14:30:00,29.07,29.08,28.95,29.03,89400.0,17.0927,17.0986,17.0222,17.0692,89400.0
2010-05-05 15:00:00,29.03,29.16,29.0,29.11,191000.0,17.0692,17.1456,17.0516,17.1162,191000.0
2010-05-05 15:30:00,29.11,29.14,29.02,29.11,225600.0,17.1162,17.1339,17.0633,17.1162,225600.0
2010-05-06 09:30:00,28.73,28.86,28.7,28.85,103400.0,16.8928,16.9692,16.8752,16.9634,103400.0
2010-05-06 10:00:00,28.83,28.95,28.78,28.8,106900.0,16.9516,17.0222,16.9222,16.934,106900.0
2010-05-06 10:30:00,28.79,28.87,28.66,28.75,101000.0,16.9281,16.9751,16.8516,16.9046,101000.0
2010-05-06 11:00:00,28.75,28.75,28.57,28.64,202400.0,16.9046,16.9046,16.7987,16.8399,202400.0
2010-05-06 11:30:00,28.64,28.65,28.5,28.58,132800.0,16.8399,16.8458,16.7576,16.8046,132800.0
2010-05-06 12:00:00,28.59,28.78,28.58,28.71,93100.0,16.8105,16.9222,16.8046,16.881,93100.0
2010-05-06 12:30:00,28.71,28.73,28.62,28.72,78600.0,16.881,16.8928,16.8281,16.8869,78600.0
2010-05-06 13:00:00,28.72,28.74,28.5,28.54,90700.0,16.8869,16.8987,16.7576,16.7811,90700.0
2010-05-06 13:30:00,28.54,28.56,28.44,28.45,74500.0,16.7811,16.7928,16.7223,16.7282,74500.0
2010-05-06 14:00:00,28.45,28.47,28.07,28.19,280200.0,16.7282,16.7399,16.5047,16.5753,280200.0
2010-05-06 14:30:00,28.19,28.22,26.37,27.72,552000.0,16.5753,16.5929,15.5052,16.2989,552000.0
2010-05-06 15:00:00,27.7,28.08,27.64,27.89,321800.0,16.2872,16.5106,16.2519,16.3989,321800.0
2010-05-06 15:30:00,27.89,28.17,27.87,28.02,342300.0,16.3989,16.5635,16.3871,16.4753,342300.0
2010-05-07 09:30:00,27.52,27.79,27.43,27.55,426900.0,16.1813,16.3401,16.1284,16.199,426900.0
2010-05-07 10:00:00,27.54,27.57,26.69,26.82,660500.0,16.1931,16.2107,15.6933,15.7697,660500.0
2010-05-07 10:30:00,26.83,27.14,26.69,27.02,461200.0,15.7756,15.9579,15.6933,15.8873,461200.0
2010-05-07 11:00:00,27.01,27.78,26.93,27.25,455100.0,15.8815,16.3342,15.8344,16.0226,455100.0
2010-05-07 11:30:00,27.25,27.52,27.15,27.48,297100.0,16.0226,16.1813,15.9638,16.1578,297100.0
2010-05-07 12:00:00,27.48,27.79,27.41,27.5,128800.0,16.1578,16.3401,16.1167,16.1696,128800.0
2010-05-07 12:30:00,27.5,27.56,27.39,27.43,99600.0,16.1696,16.2049,16.1049,16.1284,99600.0
2010-05-07 13:00:00,27.46,27.53,27.32,27.34,83900.0,16.1461,16.1872,16.0637,16.0755,83900.0
2010-05-07 13:30:00,27.34,27.52,27.34,27.42,79000.0,16.0755,16.1813,16.0755,16.1225,79000.0
2010-05-07 14:00:00,27.42,27.46,27.24,27.24,102600.0,16.1225,16.1461,16.0167,16.0167,102600.0
2010-05-07 14:30:00,27.23,27.36,27.21,27.28,75800.0,16.0108,16.0873,15.9991,16.0402,75800.0
2010-05-07 15:00:00,27.27,27.32,27.14,27.21,169700.0,16.0343,16.0637,15.9579,15.9991,169700.0
2010-05-07 15:30:00,27.21,27.27,27.11,27.22,246700.0,15.9991,16.0343,15.9403,16.0049,246700.0
2010-05-10 09:30:00,28.6,28.8,28.57,28.6,268500.0,16.8164,16.934,16.7987,16.8164,268500.0
2010-05-10 10:00:00,28.6,28.74,28.44,28.44,185800.0,16.8164,16.8987,16.7223,16.7223,185800.0
2010-05-10 10:30:00,28.45,28.63,28.44,28.6,187400.0,16.7282,16.834,16.7223,16.8164,187400.0
2010-05-10 11:00:00,28.6,28.8,28.6,28.76,172800.0,16.8164,16.934,16.8164,16.9104,172800.0
2010-05-10 11:30:00,28.77,28.97,28.72,28.94,168900.0,16.9163,17.0339,16.8869,17.0163,168900.0
2010-05-10 12:00:00,28.95,28.95,28.72,28.73,124500.0,17.0222,17.0222,16.8869,16.8928,124500.0
2010-05-10 12:30:00,28.73,28.75,28.66,28.66,32900.0,16.8928,16.9046,16.8516,16.8516,32900.0
2010-05-10 13:00:00,28.66,28.68,28.51,28.59,84400.0,16.8516,16.8634,16.7634,16.8105,84400.0
2010-05-10 13:30:00,28.59,28.67,28.51,28.56,67500.0,16.8105,16.8575,16.7634,16.7928,67500.0
2010-05-10 14:00:00,28.55,28.56,28.46,28.52,82100.0,16.787,16.7928,16.734,16.7693,82100.0
2010-05-10 14:30:00,28.53,28.59,28.45,28.51,81300.0,16.7752,16.8105,16.7282,16.7634,81300.0
2010-05-10 15:00:00,28.51,28.52,28.39,28.48,69600.0,16.7634,16.7693,16.6929,16.7458,69600.0
2010-05-10 15:30:00,28.48,28.58,28.44,28.55,158100.0,16.7458,16.8046,16.7223,16.787,158100.0
2010-05-11 09:30:00,28.24,28.38,28.21,28.31,184300.0,16.6047,16.687,16.587,16.6458,184300.0
2010-05-11 10:00:00,28.3,28.4,28.23,28.33,167700.0,16.64,16.6988,16.5988,16.6576,167700.0
2010-05-11 10:30:00,28.33,28.39,28.26,28.37,151000.0,16.6576,16.6929,16.6164,16.6811,151000.0
2010-05-11 11:00:00,28.37,28.63,28.37,28.62,142100.0,16.6811,16.834,16.6811,16.8281,142100.0
2010-05-11 11:30:00,28.59,28.72,28.52,28.68,90200.0,16.8105,16.8869,16.7693,16.8634,90200.0
2010-05-11 12:00:00,28.68,28.78,28.67,28.75,78000.0,16.8634,16.9222,16.8575,16.9046,78000.0
2010-05-11 12:30:00,28.74,28.88,28.73,28.81,74500.0,16.8987,16.981,16.8928,16.9398,74500.0
2010-05-11 13:00:00,28.81,28.83,28.74,28.82,79600.0,16.9398,16.9516,16.8987,16.9457,79600.0
2010-05-11 13:30:00,28.82,28.9,28.78,28.84,50200.0,16.9457,16.9928,16.9222,16.9575,50200.0
2010-05-11 14:00:00,28.85,28.87,28.67,28.7,55300.0,16.9634,16.9751,16.8575,16.8752,55300.0
2010-05-11 14:30:00,28.69,28.71,28.6,28.63,80700.0,16.8693,16.881,16.8164,16.834,80700.0
2010-05-11 15:00:00,28.61,28.61,28.54,28.58,76800.0,16.8222,16.8222,16.7811,16.8046,76800.0
2010-05-11 15:30:00,28.58,28.69,28.56,28.57,97300.0,16.8046,16.8693,16.7928,16.7987,97300.0
2010-05-12 09:30:00,28.29,28.3,28.17,28.29,95800.0,16.7966,16.8025,16.7254,16.7966,95800.0
2010-05-12 10:00:00,28.3,28.4,28.24,28.39,85300.0,16.8025,16.8619,16.7669,16.856,85300.0
2010-05-12 10:30:00,28.39,28.39,28.18,28.3,104100.0,16.856,16.856,16.7313,16.8025,104100.0
2010-05-12 11:00:00,28.31,28.41,28.12,28.15,95500.0,16.8085,16.8679,16.6957,16.7135,95500.0
2010-05-12 11:30:00,28.15,28.23,28.15,28.23,152200.0,16.7135,16.761,16.7135,16.761,152200.0
2010-05-12 12:00:00,28.22,28.25,28.2,28.22,22200.0,16.755,16.7729,16.7432,16.755,22200.0
2010-05-12 12:30:00,28.22,28.28,28.19,28.21,35000.0,16.755,16.7907,16.7372,16.7491,35000.0
2010-05-12 13:00:00,28.21,28.25,28.16,28.16,34000.0,16.7491,16.7729,16.7194,16.7194,34000.0
2010-05-12 13:30:00,28.17,28.18,28.13,28.15,30600.0,16.7254,16.7313,16.7016,16.7135,30600.0
2010-05-12 14:00:00,28.14,28.23,28.13,28.22,23000.0,16.7075,16.761,16.7016,16.755,23000.0
2010-05-12 14:30:00,28.24,28.25,28.2,28.24,41900.0,16.7669,16.7729,16.7432,16.7669,41900.0
2010-05-12 15:00:00,28.25,28.29,28.18,28.24,101400.0,16.7729,16.7966,16.7313,16.7669,101400.0
2010-05-12 15:30:00,28.23,28.29,28.21,28.26,116300.0,16.761,16.7966,16.7491,16.7788,116300.0
2010-05-13 09:30:00,28.05,28.22,27.99,28.15,116100.0,16.6541,16.755,16.6185,16.7135,116100.0
2010-05-13 10:00:00,28.14,28.29,28.1,28.26,49300.0,16.7075,16.7966,16.6838,16.7788,49300.0
2010-05-13 10:30:00,28.26,28.34,28.18,28.19,81400.0,16.7788,16.8263,16.7313,16.7372,81400.0
2010-05-13 11:00:00,28.19,28.28,28.14,28.21,36100.0,16.7372,16.7907,16.7075,16.7491,36100.0
2010-05-13 11:30:00,28.21,28.23,28.16,28.19,82300.0,16.7491,16.761,16.7194,16.7372,82300.0
2010-05-13 12:00:00,28.19,28.33,28.18,28.31,92400.0,16.7372,16.8204,16.7313,16.8085,92400.0
2010-05-13 12:30:00,28.31,28.36,28.28,28.32,23500.0,16.8085,16.8382,16.7907,16.8144,23500.0
2010-05-13 13:00:00,28.31,28.39,28.28,28.36,39600.0,16.8085,16.856,16.7907,16.8382,39600.0
2010-05-13 13:30:00,28.36,28.38,28.31,28.31,24700.0,16.8382,16.85,16.8085,16.8085,24700.0
2010-05-13 14:00:00,28.32,28.36,28.26,28.27,29800.0,16.8144,16.8382,16.7788,16.7847,29800.0
2010-05-13 14:30:00,28.26,28.28,28.18,28.21,35000.0,16.7788,16.7907,16.7313,16.7491,35000.0
2010-05-13 15:00:00,28.21,28.24,28.06,28.1,58200.0,16.7491,16.7669,16.66,16.6838,58200.0
2010-05-13 15:30:00,28.1,28.14,28.02,28.06,118000.0,16.6838,16.7075,16.6363,16.66,118000.0
2010-05-14 09:30:00,28.09,28.09,27.73,27.8,117000.0,16.6779,16.6779,16.4641,16.5057,117000.0
2010-05-14 10:00:00,27.79,27.83,27.67,27.74,126500.0,16.4997,16.5235,16.4285,16.4701,126500.0
2010-05-14 10:30:00,27.75,27.79,27.64,27.69,112300.0,16.476,16.4997,16.4107,16.4404,112300.0
2010-05-14 11:00:00,27.68,27.68,27.37,27.47,199400.0,16.4344,16.4344,16.2504,16.3097,199400.0
2010-05-14 11:30:00,27.46,27.56,27.45,27.52,87300.0,16.3038,16.3632,16.2979,16.3394,87300.0
2010-05-14 12:00:00,27.51,27.6,27.4,27.57,69900.0,16.3335,16.3869,16.2682,16.3691,69900.0
2010-05-14 12:30:00,27.57,27.65,27.56,27.65,39000.0,16.3691,16.4166,16.3632,16.4166,39000.0
2010-05-14 13:00:00,27.65,27.68,27.56,27.6,66800.0,16.4166,16.4344,16.3632,16.3869,66800.0
2010-05-14 13:30:00,27.6,27.66,27.54,27.63,90500.0,16.3869,16.4226,16.3513,16.4047,90500.0
2010-05-14 14:00:00,27.63,27.65,27.5,27.59,54800.0,16.4047,16.4166,16.3276,16.381,54800.0
2010-05-14 14:30:00,27.59,27.67,27.56,27.59,59400.0,16.381,16.4285,16.3632,16.381,59400.0
2010-05-14 15:00:00,27.59,27.63,27.52,27.54,143900.0,16.381,16.4047,16.3394,16.3513,143900.0
2010-05-14 15:30:00,27.55,27.66,27.5,27.57,256600.0,16.3572,16.4226,16.3276,16.3691,256600.0
2010-05-17 09:30:00,27.32,27.48,27.28,27.39,318600.0,16.2207,16.3157,16.1969,16.2622,318600.0
2010-05-17 10:00:00,27.39,27.55,27.35,27.5,127500.0,16.2622,16.3572,16.2385,16.3276,127500.0
2010-05-17 10:30:00,27.51,27.52,27.38,27.41,132100.0,16.3335,16.3394,16.2563,16.2741,132100.0
2010-05-17 11:00:00,27.41,27.42,27.22,27.27,118200.0,16.2741,16.2801,16.1613,16.191,118200.0
2010-05-17 11:30:00,27.27,27.37,27.18,27.19,45700.0,16.191,16.2504,16.1376,16.1435,45700.0
2010-05-17 12:00:00,27.19,27.19,27.0,27.1,115200.0,16.1435,16.1435,16.0307,16.0901,115200.0
2010-05-17 12:30:00,27.1,27.2,27.1,27.12,38300.0,16.0901,16.1494,16.0901,16.1019,38300.0
2010-05-17 13:00:00,27.13,27.29,27.13,27.25,32000.0,16.1079,16.2029,16.1079,16.1791,32000.0
2010-05-17 13:30:00,27.24,27.28,27.17,27.24,33900.0,16.1732,16.1969,16.1316,16.1732,33900.0
2010-05-17 14:00:00,27.24,27.32,27.23,27.27,67500.0,16.1732,16.2207,16.1673,16.191,67500.0
2010-05-17 14:30:00,27.29,27.42,27.27,27.4,64000.0,16.2029,16.2801,16.191,16.2682,64000.0
2010-05-17 15:00:00,27.4,27.47,27.33,27.39,92600.0,16.2682,16.3097,16.2266,16.2622,92600.0
2010-05-17 15:30:00,27.38,27.53,27.38,27.47,134100.0,16.2563,16.3454,16.2563,16.3097,134100.0
2010-05-18 09:30:00,27.6,27.69,27.56,27.56,86800.0,16.3869,16.4404,16.3632,16.3632,86800.0
2010-05-18 10:00:00,27.57,27.63,27.45,27.47,103200.0,16.3691,16.4047,16.2979,16.3097,103200.0
2010-05-18 10:30:00,27.46,27.53,27.37,27.43,86600.0,16.3038,16.3454,16.2504,16.286,86600.0
2010-05-18 11:00:00,27.42,27.48,27.36,27.48,94200.0,16.2801,16.3157,16.2444,16.3157,94200.0
2010-05-18 11:30:00,27.48,27.51,27.36,27.41,78200.0,16.3157,16.3335,16.2444,16.2741,78200.0
2010-05-18 12:00:00,27.42,27.46,27.31,27.41,95900.0,16.2801,16.3038,16.2148,16.2741,95900.0
2010-05-18 12:30:00,27.42,27.51,27.39,27.39,42400.0,16.2801,16.3335,16.2622,16.2622,42400.0
2010-05-18 13:00:00,27.39,27.42,27.25,27.29,77300.0,16.2622,16.2801,16.1791,16.2029,77300.0
2010-05-18 13:30:00,27.28,27.34,27.14,27.14,107400.0,16.1969,16.2326,16.1138,16.1138,107400.0
2010-05-18 14:00:00,27.15,27.2,27.07,27.09,66900.0,16.1198,16.1494,16.0723,16.0841,66900.0
2010-05-18 14:30:00,27.09,27.1,26.94,26.96,116300.0,16.0841,16.0901,15.9951,16.0069,116300.0
2010-05-18 15:00:00,26.96,27.11,26.85,26.89,188700.0,16.0069,16.096,15.9416,15.9654,188700.0
2010-05-18 15:30:00,26.89,27.03,26.89,26.96,184000.0,15.9654,16.0485,15.9654,16.0069,184000.0
2010-05-19 09:30:00,27.18,27.32,27.12,27.25,203500.0,16.1376,16.2207,16.1019,16.1791,203500.0
2010-05-19 10:00:00,27.25,27.3,26.95,27.21,240800.0,16.1791,16.2088,16.001,16.1554,240800.0
2010-05-19 10:30:00,27.2,27.31,27.06,27.17,155800.0,16.1494,16.2148,16.0663,16.1316,155800.0
2010-05-19 11:00:00,27.17,27.22,27.08,27.11,131900.0,16.1316,16.1613,16.0782,16.096,131900.0
2010-05-19 11:30:00,27.11,27.14,27.0,27.09,127100.0,16.096,16.1138,16.0307,16.0841,127100.0
2010-05-19 12:00:00,27.1,27.15,27.03,27.11,68100.0,16.0901,16.1198,16.0485,16.096,68100.0
2010-05-19 12:30:00,27.1,27.21,27.05,27.21,85800.0,16.0901,16.1554,16.0604,16.1554,85800.0
2010-05-19 13:00:00,27.23,27.28,27.16,27.24,96000.0,16.1673,16.1969,16.1257,16.1732,96000.0
2010-05-19 13:30:00,27.24,27.37,27.22,27.32,64000.0,16.1732,16.2504,16.1613,16.2207,64000.0
2010-05-19 14:00:00,27.33,27.37,27.22,27.26,92700.0,16.2266,16.2504,16.1613,16.1851,92700.0
2010-05-19 14:30:00,27.26,27.34,27.22,27.28,106900.0,16.1851,16.2326,16.1613,16.1969,106900.0
2010-05-19 15:00:00,27.28,27.31,27.19,27.3,93200.0,16.1969,16.2148,16.1435,16.2088,93200.0
2010-05-19 15:30:00,27.31,27.35,27.24,27.24,141300.0,16.2148,16.2385,16.1732,16.1732,141300.0
2010-05-20 09:30:00,26.79,26.84,26.61,26.63,170400.0,15.906,15.9357,15.7991,15.811,170400.0
2010-05-20 10:00:00,26.63,26.68,26.28,26.42,221400.0,15.811,15.8407,15.6032,15.6863,221400.0
2010-05-20 10:30:00,26.42,26.56,26.39,26.51,120600.0,15.6863,15.7695,15.6685,15.7398,120600.0
2010-05-20 11:00:00,26.51,26.79,26.48,26.76,133000.0,15.7398,15.906,15.722,15.8882,133000.0
2010-05-20 11:30:00,26.75,26.81,26.64,26.67,138300.0,15.8823,15.9179,15.817,15.8348,138300.0
2010-05-20 12:00:00,26.68,26.8,26.64,26.65,79700.0,15.8407,15.9119,15.817,15.8229,79700.0
2010-05-20 12:30:00,26.65,26.68,26.53,26.53,128100.0,15.8229,15.8407,15.7516,15.7516,128100.0
2010-05-20 13:00:00,26.54,26.87,26.53,26.81,150400.0,15.7576,15.9535,15.7516,15.9179,150400.0
2010-05-20 13:30:00,26.82,26.94,26.82,26.86,110200.0,15.9238,15.9951,15.9238,15.9476,110200.0
2010-05-20 14:00:00,26.85,27.01,26.75,26.93,117600.0,15.9416,16.0366,15.8823,15.9891,117600.0
2010-05-20 14:30:00,26.93,27.17,26.89,26.98,180900.0,15.9891,16.1316,15.9654,16.0188,180900.0
2010-05-20 15:00:00,26.99,27.03,26.9,26.97,158600.0,16.0248,16.0485,15.9713,16.0129,158600.0
2010-05-20 15:30:00,26.98,27.01,26.72,26.76,295800.0,16.0188,16.0366,15.8645,15.8882,295800.0
2010-05-21 09:30:00,26.34,26.64,26.24,26.51,301200.0,15.6388,15.817,15.5795,15.7398,301200.0
2010-05-21 10:00:00,26.5,26.71,26.45,26.47,175100.0,15.7338,15.8585,15.7041,15.716,175100.0
2010-05-21 10:30:00,26.47,26.68,26.45,26.61,156900.0,15.716,15.8407,15.7041,15.7991,156900.0
2010-05-21 11:00:00,26.6,26.82,26.57,26.72,152600.0,15.7932,15.9238,15.7754,15.8645,152600.0
2010-05-21 11:30:00,26.72,26.88,26.71,26.82,119700.0,15.8645,15.9594,15.8585,15.9238,119700.0
2010-05-21 12:00:00,26.81,26.89,26.73,26.87,80200.0,15.9179,15.9654,15.8704,15.9535,80200.0
2010-05-21 12:30:00,26.86,26.88,26.77,26.83,75000.0,15.9476,15.9594,15.8941,15.9298,75000.0
2010-05-21 13:00:00,26.83,26.84,26.74,26.78,49100.0,15.9298,15.9357,15.8763,15.9001,49100.0
2010-05-21 13:30:00,26.78,26.84,26.76,26.83,37800.0,15.9001,15.9357,15.8882,15.9298,37800.0
2010-05-21 14:00:00,26.83,26.85,26.71,26.76,63300.0,15.9298,15.9416,15.8585,15.8882,63300.0
2010-05-21 14:30:00,26.76,26.79,26.63,26.71,104800.0,15.8882,15.906,15.811,15.8585,104800.0
2010-05-21 15:00:00,26.71,26.74,26.55,26.67,98100.0,15.8585,15.8763,15.7635,15.8348,98100.0
2010-05-21 15:30:00,26.67,26.88,26.58,26.87,190800.0,15.8348,15.9594,15.7813,15.9535,190800.0
2010-05-24 09:30:00,26.6,26.71,26.52,26.57,150200.0,15.7932,15.8585,15.7457,15.7754,150200.0
2010-05-24 10:00:00,26.62,26.67,26.48,26.61,122900.0,15.8051,15.8348,15.722,15.7991,122900.0
2010-05-24 10:30:00,26.62,26.72,26.6,26.64,73600.0,15.8051,15.8645,15.7932,15.817,73600.0
2010-05-24 11:00:00,26.65,26.68,26.58,26.66,78600.0,15.8229,15.8407,15.7813,15.8288,78600.0
2010-05-24 11:30:00,26.67,26.79,26.67,26.79,42800.0,15.8348,15.906,15.8348,15.906,42800.0
2010-05-24 12:00:00,26.78,26.85,26.77,26.79,41600.0,15.9001,15.9416,15.8941,15.906,41600.0
2010-05-24 12:30:00,26.8,26.82,26.72,26.8,26100.0,15.9119,15.9238,15.8645,15.9119,26100.0
2010-05-24 13:00:00,26.8,26.81,26.73,26.76,49600.0,15.9119,15.9179,15.8704,15.8882,49600.0
2010-05-24 13:30:00,26.75,26.79,26.67,26.7,40200.0,15.8823,15.906,15.8348,15.8526,40200.0
2010-05-24 14:00:00,26.69,26.72,26.66,26.67,45400.0,15.8466,15.8645,15.8288,15.8348,45400.0
2010-05-24 14:30:00,26.68,26.71,26.62,26.63,60500.0,15.8407,15.8585,15.8051,15.811,60500.0
2010-05-24 15:00:00,26.63,26.64,26.56,26.58,79600.0,15.811,15.817,15.7695,15.7813,79600.0
2010-05-24 15:30:00,26.57,26.6,26.47,26.48,402200.0,15.7754,15.7932,15.716,15.722,402200.0
2010-05-25 09:30:00,25.98,26.02,25.79,25.91,147300.0,15.4251,15.4488,15.3123,15.3835,147300.0
2010-05-25 10:00:00,25.92,26.02,25.83,25.83,141300.0,15.3895,15.4488,15.336,15.336,141300.0
2010-05-25 10:30:00,25.83,25.89,25.75,25.88,94200.0,15.336,15.3717,15.2885,15.3657,94200.0
2010-05-25 11:00:00,25.89,26.03,25.88,25.94,106500.0,15.3717,15.4548,15.3657,15.4013,106500.0
2010-05-25 11:30:00,25.93,25.96,25.86,25.94,91000.0,15.3954,15.4132,15.3538,15.4013,91000.0
2010-05-25 12:00:00,25.95,26.03,25.93,25.93,72700.0,15.4073,15.4548,15.3954,15.3954,72700.0
2010-05-25 12:30:00,25.92,25.95,25.89,25.93,43000.0,15.3895,15.4073,15.3717,15.3954,43000.0
2010-05-25 13:00:00,25.92,25.95,25.87,25.93,52900.0,15.3895,15.4073,15.3598,15.3954,52900.0
2010-05-25 13:30:00,25.93,25.93,25.84,25.89,61900.0,15.3954,15.3954,15.342,15.3717,61900.0
2010-05-25 14:00:00,25.88,26.0,25.86,25.96,89100.0,15.3657,15.437,15.3538,15.4132,89100.0
2010-05-25 14:30:00,25.96,26.09,25.91,26.02,112200.0,15.4132,15.4904,15.3835,15.4488,112200.0
2010-05-25 15:00:00,26.02,26.17,26.02,26.16,172800.0,15.4488,15.5379,15.4488,15.532,172800.0
2010-05-25 15:30:00,26.15,26.25,26.13,26.21,305400.0,15.526,15.5854,15.5142,15.5616,305400.0
2010-05-26 09:30:00,26.08,26.24,26.07,26.21,205100.0,15.4845,15.5795,15.4785,15.5616,205100.0
2010-05-26 10:00:00,26.23,26.26,26.12,26.14,190700.0,15.5735,15.5913,15.5082,15.5201,190700.0
2010-05-26 10:30:00,26.14,26.28,26.14,26.23,88800.0,15.5201,15.6032,15.5201,15.5735,88800.0
2010-05-26 11:00:00,26.23,26.24,26.02,26.03,113500.0,15.5735,15.5795,15.4488,15.4548,113500.0
2010-05-26 11:30:00,26.03,26.1,26.0,26.08,116600.0,15.4548,15.4963,15.437,15.4845,116600.0
2010-05-26 12:00:00,26.08,26.11,26.05,26.06,36100.0,15.4845,15.5023,15.4667,15.4726,36100.0
2010-05-26 12:30:00,26.06,26.1,26.02,26.09,64000.0,15.4726,15.4963,15.4488,15.4904,64000.0
2010-05-26 13:00:00,26.1,26.13,26.07,26.09,54000.0,15.4963,15.5142,15.4785,15.4904,54000.0
2010-05-26 13:30:00,26.08,26.17,26.07,26.14,42600.0,15.4845,15.5379,15.4785,15.5201,42600.0
2010-05-26 14:00:00,26.14,26.15,26.05,26.06,69500.0,15.5201,15.526,15.4667,15.4726,69500.0
2010-05-26 14:30:00,26.06,26.07,25.93,25.97,97800.0,15.4726,15.4785,15.3954,15.4192,97800.0
2010-05-26 15:00:00,25.98,26.06,25.74,25.77,128800.0,15.4251,15.4726,15.2826,15.3004,128800.0
2010-05-26 15:30:00,25.77,25.91,25.74,25.76,302300.0,15.3004,15.3835,15.2826,15.2945,302300.0
2010-05-27 09:30:00,26.54,26.59,26.37,26.39,157300.0,15.7576,15.7873,15.6566,15.6685,157300.0
2010-05-27 10:00:00,26.4,26.64,26.35,26.64,93700.0,15.6745,15.817,15.6448,15.817,93700.0
2010-05-27 10:30:00,26.65,26.7,26.59,26.63,138900.0,15.8229,15.8526,15.7873,15.811,138900.0
2010-05-27 11:00:00,26.63,26.77,26.63,26.77,122900.0,15.811,15.8941,15.811,15.8941,122900.0
2010-05-27 11:30:00,26.77,26.81,26.68,26.81,102100.0,15.8941,15.9179,15.8407,15.9179,102100.0
2010-05-27 12:00:00,26.81,26.81,26.72,26.8,111500.0,15.9179,15.9179,15.8645,15.9119,111500.0
2010-05-27 12:30:00,26.8,26.91,26.8,26.89,198200.0,15.9119,15.9773,15.9119,15.9654,198200.0
2010-05-27 13:00:00,26.88,27.02,26.85,27.0,308900.0,15.9594,16.0426,15.9416,16.0307,308900.0
2010-05-27 13:30:00,27.0,27.06,26.98,27.04,328300.0,16.0307,16.0663,16.0188,16.0544,328300.0
2010-05-27 14:00:00,27.04,27.2,27.04,27.19,323600.0,16.0544,16.1494,16.0544,16.1435,323600.0
2010-05-27 14:30:00,27.18,27.27,27.18,27.22,403400.0,16.1376,16.191,16.1376,16.1613,403400.0
2010-05-27 15:00:00,27.21,27.26,27.13,27.18,484700.0,16.1554,16.1851,16.1079,16.1376,484700.0
2010-05-27 15:30:00,27.17,27.28,27.17,27.25,871800.0,16.1316,16.1969,16.1316,16.1791,871800.0
2010-05-28 09:30:00,27.39,27.39,27.18,27.34,220600.0,16.2622,16.2622,16.1376,16.2326,220600.0
2010-05-28 10:00:00,27.33,27.44,27.28,27.28,104100.0,16.2266,16.2919,16.1969,16.1969,104100.0
2010-05-28 10:30:00,27.28,27.37,27.17,27.22,136100.0,16.1969,16.2504,16.1316,16.1613,136100.0
2010-05-28 11:00:00,27.22,27.27,27.12,27.23,178500.0,16.1613,16.191,16.1019,16.1673,178500.0
2010-05-28 11:30:00,27.23,27.26,27.17,27.21,79200.0,16.1673,16.1851,16.1316,16.1554,79200.0
2010-05-28 12:00:00,27.2,27.29,27.19,27.26,70800.0,16.1494,16.2029,16.1435,16.1851,70800.0
2010-05-28 12:30:00,27.26,27.27,26.96,27.08,160700.0,16.1851,16.191,16.0069,16.0782,160700.0
2010-05-28 13:00:00,27.09,27.19,27.09,27.16,156300.0,16.0841,16.1435,16.0841,16.1257,156300.0
2010-05-28 13:30:00,27.16,27.17,27.06,27.09,87600.0,16.1257,16.1316,16.0663,16.0841,87600.0
2010-05-28 14:00:00,27.08,27.11,27.02,27.1,67300.0,16.0782,16.096,16.0426,16.0901,67300.0
2010-05-28 14:30:00,27.1,27.23,27.07,27.14,72900.0,16.0901,16.1673,16.0723,16.1138,72900.0
2010-05-28 15:00:00,27.14,27.23,27.12,27.22,82300.0,16.1138,16.1673,16.1019,16.1613,82300.0
2010-05-28 15:30:00,27.23,27.24,27.03,27.06,184000.0,16.1673,16.1732,16.0485,16.0663,184000.0
2010-06-01 09:30:00,27.14,27.17,27.02,27.15,198900.0,16.1138,16.1316,16.0426,16.1198,198900.0
2010-06-01 10:00:00,27.15,27.58,27.15,27.53,193300.0,16.1198,16.3751,16.1198,16.3454,193300.0
2010-06-01 10:30:00,27.53,27.67,27.39,27.47,154900.0,16.3454,16.4285,16.2622,16.3097,154900.0
2010-06-01 11:00:00,27.47,27.5,27.35,27.49,83900.0,16.3097,16.3276,16.2385,16.3216,83900.0
2010-06-01 11:30:00,27.49,27.52,27.37,27.38,100100.0,16.3216,16.3394,16.2504,16.2563,100100.0
2010-06-01 12:00:00,27.38,27.44,27.36,27.43,47600.0,16.2563,16.2919,16.2444,16.286,47600.0
2010-06-01 12:30:00,27.44,27.48,27.38,27.38,52700.0,16.2919,16.3157,16.2563,16.2563,52700.0
2010-06-01 13:00:00,27.38,27.52,27.38,27.5,32500.0,16.2563,16.3394,16.2563,16.3276,32500.0
2010-06-01 13:30:00,27.51,27.52,27.43,27.43,123300.0,16.3335,16.3394,16.286,16.286,123300.0
2010-06-01 14:00:00,27.43,27.43,27.32,27.41,96800.0,16.286,16.286,16.2207,16.2741,96800.0
2010-06-01 14:30:00,27.41,27.45,27.35,27.4,83700.0,16.2741,16.2979,16.2385,16.2682,83700.0
2010-06-01 15:00:00,27.41,27.43,27.25,27.28,104400.0,16.2741,16.286,16.1791,16.1969,104400.0
2010-06-01 15:30:00,27.28,27.33,27.05,27.07,213500.0,16.1969,16.2266,16.0604,16.0723,213500.0
2010-06-02 09:30:00,27.43,27.43,27.2,27.3,133600.0,16.286,16.286,16.1494,16.2088,133600.0
2010-06-02 10:00:00,27.29,27.44,27.25,27.41,131800.0,16.2029,16.2919,16.1791,16.2741,131800.0
2010-06-02 10:30:00,27.41,27.53,27.39,27.47,135500.0,16.2741,16.3454,16.2622,16.3097,135500.0
2010-06-02 11:00:00,27.46,27.6,27.46,27.58,89500.0,16.3038,16.3869,16.3038,16.3751,89500.0
2010-06-02 11:30:00,27.56,27.64,27.53,27.62,97400.0,16.3632,16.4107,16.3454,16.3988,97400.0
2010-06-02 12:00:00,27.63,27.69,27.57,27.57,67300.0,16.4047,16.4404,16.3691,16.3691,67300.0
2010-06-02 12:30:00,27.57,27.61,27.55,27.58,37700.0,16.3691,16.3929,16.3572,16.3751,37700.0
2010-06-02 13:00:00,27.58,27.63,27.55,27.56,48100.0,16.3751,16.4047,16.3572,16.3632,48100.0
2010-06-02 13:30:00,27.55,27.58,27.5,27.51,37600.0,16.3572,16.3751,16.3276,16.3335,37600.0
2010-06-02 14:00:00,27.52,27.52,27.42,27.46,86600.0,16.3394,16.3394,16.2801,16.3038,86600.0
2010-06-02 14:30:00,27.45,27.68,27.45,27.65,99200.0,16.2979,16.4344,16.2979,16.4166,99200.0
2010-06-02 15:00:00,27.66,27.73,27.62,27.71,127400.0,16.4226,16.4641,16.3988,16.4522,127400.0
2010-06-02 15:30:00,27.71,27.8,27.65,27.8,173100.0,16.4522,16.5057,16.4166,16.5057,173100.0
2010-06-03 09:30:00,27.82,27.86,27.75,27.86,139200.0,16.5176,16.5413,16.476,16.5413,139200.0
2010-06-03 10:00:00,27.86,27.86,27.62,27.64,71600.0,16.5413,16.5413,16.3988,16.4107,71600.0
2010-06-03 10:30:00,27.63,27.78,27.6,27.75,60200.0,16.4047,16.4938,16.3869,16.476,60200.0
2010-06-03 11:00:00,27.76,27.81,27.72,27.74,155800.0,16.4819,16.5116,16.4582,16.4701,155800.0
2010-06-03 11:30:00,27.75,27.82,27.75,27.8,138200.0,16.476,16.5176,16.476,16.5057,138200.0
2010-06-03 12:00:00,27.8,27.82,27.71,27.79,240900.0,16.5057,16.5176,16.4522,16.4997,240900.0
2010-06-03 12:30:00,27.78,27.82,27.75,27.77,203200.0,16.4938,16.5176,16.476,16.4879,203200.0
2010-06-03 13:00:00,27.77,27.8,27.75,27.79,143300.0,16.4879,16.5057,16.476,16.4997,143300.0
2010-06-03 13:30:00,27.78,27.84,27.75,27.78,122000.0,16.4938,16.5294,16.476,16.4938,122000.0
2010-06-03 14:00:00,27.78,27.86,27.77,27.83,103300.0,16.4938,16.5413,16.4879,16.5235,103300.0
2010-06-03 14:30:00,27.81,27.89,27.79,27.85,119000.0,16.5116,16.5591,16.4997,16.5354,119000.0
2010-06-03 15:00:00,27.85,27.92,27.83,27.91,193800.0,16.5354,16.5769,16.5235,16.571,193800.0
2010-06-03 15:30:00,27.91,27.95,27.86,27.92,295900.0,16.571,16.5947,16.5413,16.5769,295900.0
2010-06-04 09:30:00,27.13,27.32,27.13,27.27,187500.0,16.1079,16.2207,16.1079,16.191,187500.0
2010-06-04 10:00:00,27.26,27.37,27.18,27.34,124000.0,16.1851,16.2504,16.1376,16.2326,124000.0
2010-06-04 10:30:00,27.32,27.34,27.22,27.26,192500.0,16.2207,16.2326,16.1613,16.1851,192500.0
2010-06-04 11:00:00,27.26,27.33,27.18,27.22,349100.0,16.1851,16.2266,16.1376,16.1613,349100.0
2010-06-04 11:30:00,27.22,27.35,27.2,27.3,104100.0,16.1613,16.2385,16.1494,16.2088,104100.0
2010-06-04 12:00:00,27.29,27.32,27.24,27.31,159300.0,16.2029,16.2207,16.1732,16.2148,159300.0
2010-06-04 12:30:00,27.31,27.4,27.29,27.38,144900.0,16.2148,16.2682,16.2029,16.2563,144900.0
2010-06-04 13:00:00,27.38,27.41,27.3,27.34,128800.0,16.2563,16.2741,16.2088,16.2326,128800.0
2010-06-04 13:30:00,27.33,27.35,27.26,27.29,151800.0,16.2266,16.2385,16.1851,16.2029,151800.0
2010-06-04 14:00:00,27.3,27.33,27.24,27.26,177400.0,16.2088,16.2266,16.1732,16.1851,177400.0
2010-06-04 14:30:00,27.25,27.28,27.1,27.12,333300.0,16.1791,16.1969,16.0901,16.1019,333300.0
2010-06-04 15:00:00,27.12,27.23,27.1,27.11,335000.0,16.1019,16.1673,16.0901,16.096,335000.0
2010-06-04 15:30:00,27.11,27.15,26.96,27.11,571500.0,16.096,16.1198,16.0069,16.096,571500.0
2010-06-07 09:30:00,26.94,27.04,26.86,27.03,299900.0,15.9951,16.0544,15.9476,16.0485,299900.0
2010-06-07 10:00:00,27.01,27.16,26.97,27.08,120300.0,16.0366,16.1257,16.0129,16.0782,120300.0
2010-06-07 10:30:00,27.1,27.1,26.9,26.93,229600.0,16.0901,16.0901,15.9713,15.9891,229600.0
2010-06-07 11:00:00,26.93,27.02,26.91,26.96,205500.0,15.9891,16.0426,15.9773,16.0069,205500.0
2010-06-07 11:30:00,26.96,27.08,26.95,27.07,108600.0,16.0069,16.0782,16.001,16.0723,108600.0
2010-06-07 12:00:00,27.07,27.13,27.04,27.04,70800.0,16.0723,16.1079,16.0544,16.0544,70800.0
2010-06-07 12:30:00,27.05,27.1,27.04,27.07,79900.0,16.0604,16.0901,16.0544,16.0723,79900.0
2010-06-07 13:00:00,27.08,27.15,27.05,27.15,84800.0,16.0782,16.1198,16.0604,16.1198,84800.0
2010-06-07 13:30:00,27.15,27.16,27.02,27.07,125700.0,16.1198,16.1257,16.0426,16.0723,125700.0
2010-06-07 14:00:00,27.07,27.1,27.03,27.1,119300.0,16.0723,16.0901,16.0485,16.0901,119300.0
2010-06-07 14:30:00,27.11,27.12,27.01,27.02,201900.0,16.096,16.1019,16.0366,16.0426,201900.0
2010-06-07 15:00:00,27.03,27.12,26.93,26.93,202600.0,16.0485,16.1019,15.9891,15.9891,202600.0
2010-06-07 15:30:00,26.92,27.02,26.85,26.86,364700.0,15.9832,16.0426,15.9416,15.9476,364700.0
2010-06-08 09:30:00,26.92,27.03,26.86,26.92,177100.0,15.9832,16.0485,15.9476,15.9832,177100.0
2010-06-08 10:00:00,26.91,27.02,26.88,26.96,123800.0,15.9773,16.0426,15.9594,16.0069,123800.0
2010-06-08 10:30:00,26.96,26.98,26.86,26.97,137500.0,16.0069,16.0188,15.9476,16.0129,137500.0
2010-06-08 11:00:00,26.95,27.08,26.88,27.0,550700.0,16.001,16.0782,15.9594,16.0307,550700.0
2010-06-08 11:30:00,27.01,27.21,27.0,27.16,208600.0,16.0366,16.1554,16.0307,16.1257,208600.0
2010-06-08 12:00:00,27.16,27.18,27.07,27.09,111200.0,16.1257,16.1376,16.0723,16.0841,111200.0
2010-06-08 12:30:00,27.09,27.12,27.05,27.1,87000.0,16.0841,16.1019,16.0604,16.0901,87000.0
2010-06-08 13:00:00,27.1,27.12,27.0,27.0,72800.0,16.0901,16.1019,16.0307,16.0307,72800.0
2010-06-08 13:30:00,27.01,27.01,26.83,26.87,124000.0,16.0366,16.0366,15.9298,15.9535,124000.0
2010-06-08 14:00:00,26.88,27.09,26.86,27.04,173600.0,15.9594,16.0841,15.9476,16.0544,173600.0
2010-06-08 14:30:00,27.05,27.11,26.97,26.97,211400.0,16.0604,16.096,16.0129,16.0129,211400.0
2010-06-08 15:00:00,26.98,27.08,26.92,27.08,128700.0,16.0188,16.0782,15.9832,16.0782,128700.0
2010-06-08 15:30:00,27.09,27.22,27.07,27.21,197800.0,16.0841,16.1613,16.0723,16.1554,197800.0
2010-06-09 09:30:00,27.51,27.53,27.42,27.51,185900.0,16.3335,16.3454,16.2801,16.3335,185900.0
2010-06-09 10:00:00,27.52,27.58,27.4,27.57,78900.0,16.3394,16.3751,16.2682,16.3691,78900.0
2010-06-09 10:30:00,27.58,27.68,27.53,27.68,83400.0,16.3751,16.4344,16.3454,16.4344,83400.0
2010-06-09 11:00:00,27.69,27.81,27.65,27.77,88900.0,16.4404,16.5116,16.4166,16.4879,88900.0
2010-06-09 11:30:00,27.76,27.79,27.71,27.71,68200.0,16.4819,16.4997,16.4522,16.4522,68200.0
2010-06-09 12:00:00,27.72,27.72,27.66,27.66,37600.0,16.4582,16.4582,16.4226,16.4226,37600.0
2010-06-09 12:30:00,27.66,27.71,27.63,27.66,77000.0,16.4226,16.4522,16.4047,16.4226,77000.0
2010-06-09 13:00:00,27.67,27.71,27.63,27.66,81200.0,16.4285,16.4522,16.4047,16.4226,81200.0
2010-06-09 13:30:00,27.66,27.67,27.59,27.66,131500.0,16.4226,16.4285,16.381,16.4226,131500.0
2010-06-09 14:00:00,27.66,27.67,27.57,27.64,109600.0,16.4226,16.4285,16.3691,16.4107,109600.0
2010-06-09 14:30:00,27.64,27.64,27.45,27.45,84600.0,16.4107,16.4107,16.2979,16.2979,84600.0
2010-06-09 15:00:00,27.44,27.49,27.29,27.41,101400.0,16.2919,16.3216,16.2029,16.2741,101400.0
2010-06-09 15:30:00,27.41,27.42,27.26,27.33,288200.0,16.2741,16.2801,16.1851,16.2266,288200.0
2010-06-10 09:30:00,28.06,28.22,27.99,28.2,219000.0,16.66,16.755,16.6185,16.7432,219000.0
2010-06-10 10:00:00,28.21,28.27,28.06,28.08,141200.0,16.7491,16.7847,16.66,16.6719,141200.0
2010-06-10 10:30:00,28.08,28.16,28.06,28.09,143800.0,16.6719,16.7194,16.66,16.6779,143800.0
2010-06-10 11:00:00,28.09,28.13,28.07,28.07,60400.0,16.6779,16.7016,16.666,16.666,60400.0
2010-06-10 11:30:00,28.07,28.11,28.04,28.08,165000.0,16.666,16.6897,16.6482,16.6719,165000.0
2010-06-10 12:00:00,28.08,28.1,27.97,28.03,148800.0,16.6719,16.6838,16.6066,16.6422,148800.0
2010-06-10 12:30:00,28.03,28.06,27.93,27.96,78500.0,16.6422,16.66,16.5829,16.6007,78500.0
2010-06-10 13:00:00,27.95,28.0,27.91,27.99,39700.0,16.5947,16.6244,16.571,16.6185,39700.0
2010-06-10 13:30:00,27.99,28.02,27.94,28.01,53900.0,16.6185,16.6363,16.5888,16.6304,53900.0
2010-06-10 14:00:00,28.0,28.01,27.95,27.98,35700.0,16.6244,16.6304,16.5947,16.6125,35700.0
2010-06-10 14:30:00,27.99,28.11,27.98,28.06,48400.0,16.6185,16.6897,16.6125,16.66,48400.0
2010-06-10 15:00:00,28.06,28.16,28.03,28.12,105200.0,16.66,16.7194,16.6422,16.6957,105200.0
2010-06-10 15:30:00,28.12,28.18,28.1,28.16,183400.0,16.6957,16.7313,16.6838,16.7194,183400.0
2010-06-11 09:30:00,27.62,27.8,27.59,27.8,151500.0,16.3988,16.5057,16.381,16.5057,151500.0
2010-06-11 10:00:00,27.79,27.9,27.74,27.8,124300.0,16.4997,16.5651,16.4701,16.5057,124300.0
2010-06-11 10:30:00,27.8,27.84,27.72,27.72,114000.0,16.5057,16.5294,16.4582,16.4582,114000.0
2010-06-11 11:00:00,27.71,27.74,27.6,27.67,98600.0,16.4522,16.4701,16.3869,16.4285,98600.0
2010-06-11 11:30:00,27.68,27.78,27.67,27.77,56900.0,16.4344,16.4938,16.4285,16.4879,56900.0
2010-06-11 12:00:00,27.77,27.78,27.67,27.71,112900.0,16.4879,16.4938,16.4285,16.4522,112900.0
2010-06-11 12:30:00,27.71,27.73,27.66,27.7,29700.0,16.4522,16.4641,16.4226,16.4463,29700.0
2010-06-11 13:00:00,27.7,27.75,27.7,27.7,36000.0,16.4463,16.476,16.4463,16.4463,36000.0
2010-06-11 13:30:00,27.71,27.71,27.63,27.66,45800.0,16.4522,16.4522,16.4047,16.4226,45800.0
2010-06-11 14:00:00,27.66,27.68,27.6,27.62,36800.0,16.4226,16.4344,16.3869,16.3988,36800.0
2010-06-11 14:30:00,27.61,27.69,27.61,27.65,52100.0,16.3929,16.4404,16.3929,16.4166,52100.0
2010-06-11 15:00:00,27.66,27.72,27.63,27.7,89800.0,16.4226,16.4582,16.4047,16.4463,89800.0
2010-06-11 15:30:00,27.71,27.86,27.69,27.84,105500.0,16.4522,16.5413,16.4404,16.5294,105500.0
2010-06-14 09:30:00,28.52,28.52,28.41,28.46,157400.0,16.9332,16.9332,16.8679,16.8975,157400.0
2010-06-14 10:00:00,28.46,28.6,28.41,28.6,71700.0,16.8975,16.9807,16.8679,16.9807,71700.0
2010-06-14 10:30:00,28.6,28.62,28.51,28.61,60700.0,16.9807,16.9925,16.9272,16.9866,60700.0
2010-06-14 11:00:00,28.62,28.69,28.6,28.65,82400.0,16.9925,17.0341,16.9807,17.0103,82400.0
2010-06-14 11:30:00,28.64,28.67,28.52,28.52,182700.0,17.0044,17.0222,16.9332,16.9332,182700.0
2010-06-14 12:00:00,28.52,28.55,28.5,28.54,50000.0,16.9332,16.951,16.9213,16.945,50000.0
2010-06-14 12:30:00,28.54,28.56,28.47,28.47,35700.0,16.945,16.9569,16.9035,16.9035,35700.0
2010-06-14 13:00:00,28.47,28.5,28.41,28.49,69000.0,16.9035,16.9213,16.8679,16.9154,69000.0
2010-06-14 13:30:00,28.5,28.55,28.44,28.45,70600.0,16.9213,16.951,16.8857,16.8916,70600.0
2010-06-14 14:00:00,28.43,28.45,28.37,28.42,56900.0,16.8797,16.8916,16.8441,16.8738,56900.0
2010-06-14 14:30:00,28.42,28.52,28.37,28.5,75400.0,16.8738,16.9332,16.8441,16.9213,75400.0
2010-06-14 15:00:00,28.51,28.56,28.46,28.48,101200.0,16.9272,16.9569,16.8975,16.9094,101200.0
2010-06-14 15:30:00,28.48,28.49,28.4,28.42,165000.0,16.9094,16.9154,16.8619,16.8738,165000.0
2010-06-15 09:30:00,28.83,28.83,28.7,28.73,203300.0,17.1172,17.1172,17.04,17.0578,203300.0
2010-06-15 10:00:00,28.72,28.76,28.64,28.68,71400.0,17.0519,17.0757,17.0044,17.0282,71400.0
2010-06-15 10:30:00,28.68,28.73,28.64,28.71,94000.0,17.0282,17.0578,17.0044,17.046,94000.0
2010-06-15 11:00:00,28.72,28.73,28.62,28.64,49800.0,17.0519,17.0578,16.9925,17.0044,49800.0
2010-06-15 11:30:00,28.63,28.68,28.62,28.66,43300.0,16.9985,17.0282,16.9925,17.0163,43300.0
2010-06-15 12:00:00,28.65,28.73,28.65,28.68,67300.0,17.0103,17.0578,17.0103,17.0282,67300.0
2010-06-15 12:30:00,28.68,28.68,28.61,28.63,69400.0,17.0282,17.0282,16.9866,16.9985,69400.0
2010-06-15 13:00:00,28.63,28.72,28.59,28.72,108500.0,16.9985,17.0519,16.9747,17.0519,108500.0
2010-06-15 13:30:00,28.7,28.75,28.68,28.74,52300.0,17.04,17.0697,17.0282,17.0638,52300.0
2010-06-15 14:00:00,28.74,28.83,28.72,28.8,83900.0,17.0638,17.1172,17.0519,17.0994,83900.0
2010-06-15 14:30:00,28.8,28.82,28.78,28.78,46100.0,17.0994,17.1113,17.0875,17.0875,46100.0
2010-06-15 15:00:00,28.78,28.78,28.72,28.77,69100.0,17.0875,17.0875,17.0519,17.0816,69100.0
2010-06-15 15:30:00,28.76,28.82,28.76,28.8,297000.0,17.0757,17.1113,17.0757,17.0994,297000.0
2010-06-16 09:30:00,28.64,28.64,28.53,28.58,178200.0,17.0044,17.0044,16.9391,16.9688,178200.0
2010-06-16 10:00:00,28.57,28.62,28.43,28.45,67800.0,16.9628,16.9925,16.8797,16.8916,67800.0
2010-06-16 10:30:00,28.43,28.48,28.38,28.47,134400.0,16.8797,16.9094,16.85,16.9035,134400.0
2010-06-16 11:00:00,28.47,28.49,28.42,28.47,92200.0,16.9035,16.9154,16.8738,16.9035,92200.0
2010-06-16 11:30:00,28.46,28.5,28.45,28.49,103500.0,16.8975,16.9213,16.8916,16.9154,103500.0
2010-06-16 12:00:00,28.49,28.56,28.48,28.53,127600.0,16.9154,16.9569,16.9094,16.9391,127600.0
2010-06-16 12:30:00,28.54,28.55,28.46,28.5,143900.0,16.945,16.951,16.8975,16.9213,143900.0
2010-06-16 13:00:00,28.5,28.51,28.45,28.51,89900.0,16.9213,16.9272,16.8916,16.9272,89900.0
2010-06-16 13:30:00,28.5,28.56,28.5,28.53,12400.0,16.9213,16.9569,16.9213,16.9391,12400.0
2010-06-16 14:00:00,28.52,28.55,28.5,28.5,40600.0,16.9332,16.951,16.9213,16.9213,40600.0
2010-06-16 14:30:00,28.51,28.53,28.47,28.47,51500.0,16.9272,16.9391,16.9035,16.9035,51500.0
2010-06-16 15:00:00,28.47,28.49,28.37,28.37,76300.0,16.9035,16.9154,16.8441,16.8441,76300.0
2010-06-16 15:30:00,28.38,28.46,28.36,28.44,137000.0,16.85,16.8975,16.8382,16.8857,137000.0
2010-06-17 09:30:00,28.47,28.5,28.38,28.46,158000.0,16.9035,16.9213,16.85,16.8975,158000.0
2010-06-17 10:00:00,28.45,28.45,28.32,28.35,109700.0,16.8916,16.8916,16.8144,16.8322,109700.0
2010-06-17 10:30:00,28.36,28.36,28.24,28.28,69600.0,16.8382,16.8382,16.7669,16.7907,69600.0
2010-06-17 11:00:00,28.28,28.4,28.24,28.34,88800.0,16.7907,16.8619,16.7669,16.8263,88800.0
2010-06-17 11:30:00,28.34,28.5,28.33,28.48,108400.0,16.8263,16.9213,16.8204,16.9094,108400.0
2010-06-17 12:00:00,28.49,28.5,28.44,28.46,46800.0,16.9154,16.9213,16.8857,16.8975,46800.0
2010-06-17 12:30:00,28.46,28.48,28.44,28.48,43000.0,16.8975,16.9094,16.8857,16.9094,43000.0
2010-06-17 13:00:00,28.47,28.49,28.44,28.48,39800.0,16.9035,16.9154,16.8857,16.9094,39800.0
2010-06-17 13:30:00,28.48,28.52,28.45,28.52,37400.0,16.9094,16.9332,16.8916,16.9332,37400.0
2010-06-17 14:00:00,28.53,28.53,28.46,28.47,63300.0,16.9391,16.9391,16.8975,16.9035,63300.0
2010-06-17 14:30:00,28.47,28.47,28.4,28.46,35700.0,16.9035,16.9035,16.8619,16.8975,35700.0
2010-06-17 15:00:00,28.46,28.47,28.37,28.4,63500.0,16.8975,16.9035,16.8441,16.8619,63500.0
2010-06-17 15:30:00,28.41,28.6,28.41,28.56,139400.0,16.8679,16.9807,16.8679,16.9569,139400.0
2010-06-18 09:30:00,28.25,28.33,28.21,28.21,120100.0,16.7729,16.8204,16.7491,16.7491,120100.0
2010-06-18 10:00:00,28.21,28.29,28.19,28.28,41400.0,16.7491,16.7966,16.7372,16.7907,41400.0
2010-06-18 10:30:00,28.29,28.33,28.28,28.28,66900.0,16.7966,16.8204,16.7907,16.7907,66900.0
2010-06-18 11:00:00,28.27,28.28,28.18,28.21,61300.0,16.7847,16.7907,16.7313,16.7491,61300.0
2010-06-18 11:30:00,28.2,28.23,28.18,28.19,26500.0,16.7432,16.761,16.7313,16.7372,26500.0
2010-06-18 12:00:00,28.19,28.24,28.11,28.11,66500.0,16.7372,16.7669,16.6897,16.6897,66500.0
2010-06-18 12:30:00,28.12,28.16,28.1,28.14,44400.0,16.6957,16.7194,16.6838,16.7075,44400.0
2010-06-18 13:00:00,28.14,28.18,28.14,28.16,15600.0,16.7075,16.7313,16.7075,16.7194,15600.0
2010-06-18 13:30:00,28.16,28.18,28.11,28.15,24200.0,16.7194,16.7313,16.6897,16.7135,24200.0
2010-06-18 14:00:00,28.14,28.17,28.12,28.13,34100.0,16.7075,16.7254,16.6957,16.7016,34100.0
2010-06-18 14:30:00,28.13,28.15,28.11,28.12,34500.0,16.7016,16.7135,16.6897,16.6957,34500.0
2010-06-18 15:00:00,28.11,28.13,28.1,28.13,46300.0,16.6897,16.7016,16.6838,16.7016,46300.0
2010-06-18 15:30:00,28.14,28.15,28.08,28.12,132600.0,16.7075,16.7135,16.6719,16.6957,132600.0
2010-06-21 09:30:00,28.51,28.51,28.4,28.46,205200.0,16.9272,16.9272,16.8619,16.8975,205200.0
2010-06-21 10:00:00,28.46,28.5,28.32,28.34,88300.0,16.8975,16.9213,16.8144,16.8263,88300.0
2010-06-21 10:30:00,28.33,28.34,28.27,28.28,45900.0,16.8204,16.8263,16.7847,16.7907,45900.0
2010-06-21 11:00:00,28.28,28.39,28.27,28.39,109200.0,16.7907,16.856,16.7847,16.856,109200.0
2010-06-21 11:30:00,28.39,28.47,28.38,28.42,55900.0,16.856,16.9035,16.85,16.8738,55900.0
2010-06-21 12:00:00,28.42,28.43,28.35,28.35,155000.0,16.8738,16.8797,16.8322,16.8322,155000.0
2010-06-21 12:30:00,28.36,28.36,28.28,28.3,69800.0,16.8382,16.8382,16.7907,16.8025,69800.0
2010-06-21 13:00:00,28.3,28.32,28.27,28.3,71200.0,16.8025,16.8144,16.7847,16.8025,71200.0
2010-06-21 13:30:00,28.3,28.3,28.23,28.23,23800.0,16.8025,16.8025,16.761,16.761,23800.0
2010-06-21 14:00:00,28.23,28.32,28.22,28.29,29900.0,16.761,16.8144,16.755,16.7966,29900.0
2010-06-21 14:30:00,28.3,28.32,28.23,28.24,43200.0,16.8025,16.8144,16.761,16.7669,43200.0
2010-06-21 15:00:00,28.24,28.26,28.05,28.08,67700.0,16.7669,16.7788,16.6541,16.6719,67700.0
2010-06-21 15:30:00,28.09,28.18,28.06,28.18,148600.0,16.6779,16.7313,16.66,16.7313,148600.0
2010-06-22 09:30:00,28.29,28.4,28.25,28.31,62700.0,16.7966,16.8619,16.7729,16.8085,62700.0
2010-06-22 10:00:00,28.3,28.33,28.21,28.26,61800.0,16.8025,16.8204,16.7491,16.7788,61800.0
2010-06-22 10:30:00,28.27,28.3,28.2,28.29,43700.0,16.7847,16.8025,16.7432,16.7966,43700.0
2010-06-22 11:00:00,28.29,28.37,28.24,28.37,49300.0,16.7966,16.8441,16.7669,16.8441,49300.0
2010-06-22 11:30:00,28.37,28.39,28.33,28.34,31600.0,16.8441,16.856,16.8204,16.8263,31600.0
2010-06-22 12:00:00,28.34,28.35,28.29,28.29,21800.0,16.8263,16.8322,16.7966,16.7966,21800.0
2010-06-22 12:30:00,28.29,28.3,28.26,28.28,29700.0,16.7966,16.8025,16.7788,16.7907,29700.0
2010-06-22 13:00:00,28.27,28.31,28.22,28.24,43900.0,16.7847,16.8085,16.755,16.7669,43900.0
2010-06-22 13:30:00,28.24,28.29,28.22,28.23,23500.0,16.7669,16.7966,16.755,16.761,23500.0
2010-06-22 14:00:00,28.23,28.24,28.14,28.15,24300.0,16.761,16.7669,16.7075,16.7135,24300.0
2010-06-22 14:30:00,28.15,28.18,27.96,28.01,50800.0,16.7135,16.7313,16.6007,16.6304,50800.0
2010-06-22 15:00:00,27.99,28.08,27.96,27.97,55600.0,16.6185,16.6719,16.6007,16.6066,55600.0
2010-06-22 15:30:00,27.97,27.97,27.88,27.91,140900.0,16.6066,16.6066,16.5532,16.571,140900.0
2010-06-23 09:30:00,28.1,28.12,27.96,28.02,120100.0,16.6838,16.6957,16.6007,16.6363,120100.0
2010-06-23 10:00:00,28.0,28.01,27.74,27.79,75600.0,16.6244,16.6304,16.4701,16.4997,75600.0
2010-06-23 10:30:00,27.82,27.93,27.81,27.89,45700.0,16.5176,16.5829,16.5116,16.5591,45700.0
2010-06-23 11:00:00,27.88,27.9,27.81,27.84,33400.0,16.5532,16.5651,16.5116,16.5294,33400.0
2010-06-23 11:30:00,27.85,27.86,27.77,27.84,71600.0,16.5354,16.5413,16.4879,16.5294,71600.0
2010-06-23 12:00:00,27.84,27.85,27.77,27.81,34200.0,16.5294,16.5354,16.4879,16.5116,34200.0
2010-06-23 12:30:00,27.81,27.88,27.79,27.88,17100.0,16.5116,16.5532,16.4997,16.5532,17100.0
2010-06-23 13:00:00,27.88,27.9,27.85,27.88,17500.0,16.5532,16.5651,16.5354,16.5532,17500.0
2010-06-23 13:30:00,27.89,27.9,27.83,27.9,31800.0,16.5591,16.5651,16.5235,16.5651,31800.0
2010-06-23 14:00:00,27.9,27.93,27.82,27.93,32900.0,16.5651,16.5829,16.5176,16.5829,32900.0
2010-06-23 14:30:00,27.93,28.1,27.9,27.92,60400.0,16.5829,16.6838,16.5651,16.5769,60400.0
2010-06-23 15:00:00,27.92,27.99,27.86,27.97,68200.0,16.5769,16.6185,16.5413,16.6066,68200.0
2010-06-23 15:30:00,27.97,28.01,27.91,27.95,88600.0,16.6066,16.6304,16.571,16.5947,88600.0
2010-06-24 09:30:00,27.7,27.71,27.57,27.59,91100.0,16.4463,16.4522,16.3691,16.381,91100.0
2010-06-24 10:00:00,27.6,27.76,27.6,27.72,51600.0,16.3869,16.4819,16.3869,16.4582,51600.0
2010-06-24 10:30:00,27.72,27.72,27.52,27.54,55300.0,16.4582,16.4582,16.3394,16.3513,55300.0
2010-06-24 11:00:00,27.55,27.57,27.45,27.51,67700.0,16.3572,16.3691,16.2979,16.3335,67700.0
2010-06-24 11:30:00,27.52,27.63,27.51,27.62,45100.0,16.3394,16.4047,16.3335,16.3988,45100.0
2010-06-24 12:00:00,27.63,27.71,27.62,27.66,36900.0,16.4047,16.4522,16.3988,16.4226,36900.0
2010-06-24 12:30:00,27.65,27.68,27.6,27.65,23000.0,16.4166,16.4344,16.3869,16.4166,23000.0
2010-06-24 13:00:00,27.66,27.75,27.63,27.7,66600.0,16.4226,16.476,16.4047,16.4463,66600.0
2010-06-24 13:30:00,27.7,27.77,27.7,27.76,28200.0,16.4463,16.4879,16.4463,16.4819,28200.0
2010-06-24 14:00:00,27.75,27.75,27.64,27.66,37600.0,16.476,16.476,16.4107,16.4226,37600.0
2010-06-24 14:30:00,27.66,27.66,27.51,27.51,68300.0,16.4226,16.4226,16.3335,16.3335,68300.0
2010-06-24 15:00:00,27.52,27.58,27.44,27.54,53100.0,16.3394,16.3751,16.2919,16.3513,53100.0
2010-06-24 15:30:00,27.54,27.56,27.45,27.47,90400.0,16.3513,16.3632,16.2979,16.3097,90400.0
2010-06-25 09:30:00,27.36,27.37,27.22,27.3,123500.0,16.2444,16.2504,16.1613,16.2088,123500.0
2010-06-25 10:00:00,27.31,27.38,27.25,27.28,38000.0,16.2148,16.2563,16.1791,16.1969,38000.0
2010-06-25 10:30:00,27.28,27.29,27.16,27.19,41800.0,16.1969,16.2029,16.1257,16.1435,41800.0
2010-06-25 11:00:00,27.18,27.28,27.18,27.26,94300.0,16.1376,16.1969,16.1376,16.1851,94300.0
2010-06-25 11:30:00,27.28,27.34,27.23,27.31,38500.0,16.1969,16.2326,16.1673,16.2148,38500.0
2010-06-25 12:00:00,27.31,27.35,27.29,27.33,30200.0,16.2148,16.2385,16.2029,16.2266,30200.0
2010-06-25 12:30:00,27.33,27.38,27.28,27.33,36200.0,16.2266,16.2563,16.1969,16.2266,36200.0
2010-06-25 13:00:00,27.33,27.43,27.33,27.43,30500.0,16.2266,16.286,16.2266,16.286,30500.0
2010-06-25 13:30:00,27.43,27.52,27.43,27.46,35200.0,16.286,16.3394,16.286,16.3038,35200.0
2010-06-25 14:00:00,27.45,27.47,27.41,27.47,45700.0,16.2979,16.3097,16.2741,16.3097,45700.0
2010-06-25 14:30:00,27.46,27.48,27.43,27.43,45100.0,16.3038,16.3157,16.286,16.286,45100.0
2010-06-25 15:00:00,27.43,27.46,27.36,27.41,98200.0,16.286,16.3038,16.2444,16.2741,98200.0
2010-06-25 15:30:00,27.41,27.48,27.28,27.35,126000.0,16.2741,16.3157,16.1969,16.2385,126000.0
2010-06-28 09:30:00,27.41,27.43,27.25,27.28,65000.0,16.2741,16.286,16.1791,16.1969,65000.0
2010-06-28 10:00:00,27.27,27.46,27.26,27.45,39300.0,16.191,16.3038,16.1851,16.2979,39300.0
2010-06-28 10:30:00,27.46,27.59,27.39,27.58,70100.0,16.3038,16.381,16.2622,16.3751,70100.0
2010-06-28 11:00:00,27.57,27.69,27.54,27.6,62800.0,16.3691,16.4404,16.3513,16.3869,62800.0
2010-06-28 11:30:00,27.61,27.7,27.6,27.62,51400.0,16.3929,16.4463,16.3869,16.3988,51400.0
2010-06-28 12:00:00,27.62,27.63,27.54,27.55,25300.0,16.3988,16.4047,16.3513,16.3572,25300.0
2010-06-28 12:30:00,27.57,27.59,27.51,27.58,17300.0,16.3691,16.381,16.3335,16.3751,17300.0
2010-06-28 13:00:00,27.57,27.57,27.5,27.52,26600.0,16.3691,16.3691,16.3276,16.3394,26600.0
2010-06-28 13:30:00,27.51,27.53,27.47,27.5,28600.0,16.3335,16.3454,16.3097,16.3276,28600.0
2010-06-28 14:00:00,27.49,27.53,27.47,27.5,30100.0,16.3216,16.3454,16.3097,16.3276,30100.0
2010-06-28 14:30:00,27.49,27.57,27.48,27.55,25900.0,16.3216,16.3691,16.3157,16.3572,25900.0
2010-06-28 15:00:00,27.56,27.56,27.5,27.51,27400.0,16.3632,16.3632,16.3276,16.3335,27400.0
2010-06-28 15:30:00,27.5,27.55,27.47,27.47,80600.0,16.3276,16.3572,16.3097,16.3097,80600.0
2010-06-29 09:30:00,27.18,27.18,27.0,27.06,191400.0,16.1376,16.1376,16.0307,16.0663,191400.0
2010-06-29 10:00:00,27.04,27.05,26.83,26.83,127800.0,16.0544,16.0604,15.9298,15.9298,127800.0
2010-06-29 10:30:00,26.84,26.93,26.84,26.93,55700.0,15.9357,15.9891,15.9357,15.9891,55700.0
2010-06-29 11:00:00,26.93,27.02,26.92,26.93,63200.0,15.9891,16.0426,15.9832,15.9891,63200.0
2010-06-29 11:30:00,26.94,26.95,26.87,26.92,30800.0,15.9951,16.001,15.9535,15.9832,30800.0
2010-06-29 12:00:00,26.92,26.95,26.88,26.93,29000.0,15.9832,16.001,15.9594,15.9891,29000.0
2010-06-29 12:30:00,26.93,26.93,26.87,26.91,21500.0,15.9891,15.9891,15.9535,15.9773,21500.0
2010-06-29 13:00:00,26.92,26.95,26.86,26.88,29200.0,15.9832,16.001,15.9476,15.9594,29200.0
2010-06-29 13:30:00,26.89,26.94,26.84,26.93,27100.0,15.9654,15.9951,15.9357,15.9891,27100.0
2010-06-29 14:00:00,26.93,27.0,26.92,26.96,26000.0,15.9891,16.0307,15.9832,16.0069,26000.0
2010-06-29 14:30:00,26.95,26.97,26.89,26.9,39400.0,16.001,16.0129,15.9654,15.9713,39400.0
2010-06-29 15:00:00,26.91,26.97,26.85,26.86,106700.0,15.9773,16.0129,15.9416,15.9476,106700.0
2010-06-29 15:30:00,26.86,26.95,26.79,26.91,204100.0,15.9476,16.001,15.906,15.9773,204100.0
2010-06-30 09:30:00,26.98,27.12,26.89,27.04,156700.0,16.0188,16.1019,15.9654,16.0544,156700.0
2010-06-30 10:00:00,27.03,27.06,27.0,27.01,70100.0,16.0485,16.0663,16.0307,16.0366,70100.0
2010-06-30 10:30:00,27.01,27.05,26.96,27.01,73100.0,16.0366,16.0604,16.0069,16.0366,73100.0
2010-06-30 11:00:00,27.01,27.19,27.0,27.11,102200.0,16.0366,16.1435,16.0307,16.096,102200.0
2010-06-30 11:30:00,27.11,27.14,27.08,27.08,39200.0,16.096,16.1138,16.0782,16.0782,39200.0
2010-06-30 12:00:00,27.08,27.13,27.07,27.1,97100.0,16.0782,16.1079,16.0723,16.0901,97100.0
2010-06-30 12:30:00,27.1,27.11,27.06,27.09,21100.0,16.0901,16.096,16.0663,16.0841,21100.0
2010-06-30 13:00:00,27.08,27.12,27.03,27.08,38800.0,16.0782,16.1019,16.0485,16.0782,38800.0
2010-06-30 13:30:00,27.08,27.1,27.04,27.06,24300.0,16.0782,16.0901,16.0544,16.0663,24300.0
2010-06-30 14:00:00,27.06,27.08,26.96,26.99,30600.0,16.0663,16.0782,16.0069,16.0248,30600.0
2010-06-30 14:30:00,26.99,27.03,26.95,26.99,24200.0,16.0248,16.0485,16.001,16.0248,24200.0
2010-06-30 15:00:00,26.98,27.0,26.9,26.9,53700.0,16.0188,16.0307,15.9713,15.9713,53700.0
2010-06-30 15:30:00,26.9,26.91,26.73,26.74,127000.0,15.9713,15.9773,15.8704,15.8763,127000.0
2010-07-01 09:30:00,26.87,26.95,26.8,26.85,192400.0,15.9535,16.001,15.9119,15.9416,192400.0
2010-07-01 10:00:00,26.84,26.85,26.7,26.78,111800.0,15.9357,15.9416,15.8526,15.9001,111800.0
2010-07-01 10:30:00,26.78,26.79,26.64,26.66,64600.0,15.9001,15.906,15.817,15.8288,64600.0
2010-07-01 11:00:00,26.65,26.8,26.62,26.77,75800.0,15.8229,15.9119,15.8051,15.8941,75800.0
2010-07-01 11:30:00,26.76,26.81,26.71,26.74,54000.0,15.8882,15.9179,15.8585,15.8763,54000.0
2010-07-01 12:00:00,26.74,26.74,26.63,26.67,24800.0,15.8763,15.8763,15.811,15.8348,24800.0
2010-07-01 12:30:00,26.66,26.83,26.65,26.74,54400.0,15.8288,15.9298,15.8229,15.8763,54400.0
2010-07-01 13:00:00,26.74,26.77,26.7,26.71,41100.0,15.8763,15.8941,15.8526,15.8585,41100.0
2010-07-01 13:30:00,26.71,26.79,26.69,26.75,69600.0,15.8585,15.906,15.8466,15.8823,69600.0
2010-07-01 14:00:00,26.75,26.83,26.71,26.77,69300.0,15.8823,15.9298,15.8585,15.8941,69300.0
2010-07-01 14:30:00,26.76,26.8,26.63,26.72,59700.0,15.8882,15.9119,15.811,15.8645,59700.0
2010-07-01 15:00:00,26.72,26.8,26.72,26.79,67500.0,15.8645,15.9119,15.8645,15.906,67500.0
2010-07-01 15:30:00,26.79,26.88,26.76,26.86,149700.0,15.906,15.9594,15.8882,15.9476,149700.0
2010-07-02 09:30:00,26.78,26.89,26.72,26.76,351000.0,15.9001,15.9654,15.8645,15.8882,351000.0
2010-07-02 10:00:00,26.77,26.78,26.69,26.7,104300.0,15.8941,15.9001,15.8466,15.8526,104300.0
2010-07-02 10:30:00,26.7,26.75,26.66,26.68,56900.0,15.8526,15.8823,15.8288,15.8407,56900.0
2010-07-02 11:00:00,26.7,26.71,26.54,26.56,82400.0,15.8526,15.8585,15.7576,15.7695,82400.0
2010-07-02 11:30:00,26.57,26.61,26.5,26.58,53400.0,15.7754,15.7991,15.7338,15.7813,53400.0
2010-07-02 12:00:00,26.58,26.63,26.56,26.58,21500.0,15.7813,15.811,15.7695,15.7813,21500.0
2010-07-02 12:30:00,26.57,26.59,26.5,26.5,43800.0,15.7754,15.7873,15.7338,15.7338,43800.0
2010-07-02 13:00:00,26.5,26.52,26.44,26.47,51000.0,15.7338,15.7457,15.6982,15.716,51000.0
2010-07-02 13:30:00,26.48,26.57,26.47,26.56,33100.0,15.722,15.7754,15.716,15.7695,33100.0
2010-07-02 14:00:00,26.56,26.57,26.51,26.54,36500.0,15.7695,15.7754,15.7398,15.7576,36500.0
2010-07-02 14:30:00,26.53,26.53,26.49,26.53,33700.0,15.7516,15.7516,15.7279,15.7516,33700.0
2010-07-02 15:00:00,26.53,26.7,26.53,26.67,55100.0,15.7516,15.8526,15.7516,15.8348,55100.0
2010-07-02 15:30:00,26.67,26.75,26.6,26.62,101000.0,15.8348,15.8823,15.7932,15.8051,101000.0
2010-07-06 09:30:00,27.07,27.1,26.92,27.09,114700.0,16.0723,16.0901,15.9832,16.0841,114700.0
2010-07-06 10:00:00,27.08,27.26,27.04,27.12,136400.0,16.0782,16.1851,16.0544,16.1019,136400.0
2010-07-06 10:30:00,27.13,27.26,27.09,27.17,58100.0,16.1079,16.1851,16.0841,16.1316,58100.0
2010-07-06 11:00:00,27.17,27.23,27.16,27.18,118000.0,16.1316,16.1673,16.1257,16.1376,118000.0
2010-07-06 11:30:00,27.19,27.3,27.19,27.22,63100.0,16.1435,16.2088,16.1435,16.1613,63100.0
2010-07-06 12:00:00,27.21,27.27,27.21,27.24,60100.0,16.1554,16.191,16.1554,16.1732,60100.0
2010-07-06 12:30:00,27.23,27.23,27.18,27.2,93500.0,16.1673,16.1673,16.1376,16.1494,93500.0
2010-07-06 13:00:00,27.21,27.22,27.11,27.17,81800.0,16.1554,16.1613,16.096,16.1316,81800.0
2010-07-06 13:30:00,27.18,27.18,27.06,27.08,122700.0,16.1376,16.1376,16.0663,16.0782,122700.0
2010-07-06 14:00:00,27.07,27.13,27.04,27.12,95600.0,16.0723,16.1079,16.0544,16.1019,95600.0
2010-07-06 14:30:00,27.12,27.19,27.1,27.1,64600.0,16.1019,16.1435,16.0901,16.0901,64600.0
2010-07-06 15:00:00,27.1,27.12,26.97,27.04,78700.0,16.0901,16.1019,16.0129,16.0544,78700.0
2010-07-06 15:30:00,27.05,27.19,27.05,27.19,154200.0,16.0604,16.1435,16.0604,16.1435,154200.0
2010-07-07 09:30:00,27.19,27.29,27.16,27.26,64600.0,16.1435,16.2029,16.1257,16.1851,64600.0
2010-07-07 10:00:00,27.26,27.4,27.26,27.3,75700.0,16.1851,16.2682,16.1851,16.2088,75700.0
2010-07-07 10:30:00,27.31,27.48,27.31,27.44,85300.0,16.2148,16.3157,16.2148,16.2919,85300.0
2010-07-07 11:00:00,27.44,27.44,27.29,27.39,69500.0,16.2919,16.2919,16.2029,16.2622,69500.0
2010-07-07 11:30:00,27.4,27.45,27.31,27.34,36400.0,16.2682,16.2979,16.2148,16.2326,36400.0
2010-07-07 12:00:00,27.35,27.43,27.35,27.43,21900.0,16.2385,16.286,16.2385,16.286,21900.0
2010-07-07 12:30:00,27.44,27.45,27.42,27.42,19900.0,16.2919,16.2979,16.2801,16.2801,19900.0
2010-07-07 13:00:00,27.41,27.57,27.41,27.56,32200.0,16.2741,16.3691,16.2741,16.3632,32200.0
2010-07-07 13:30:00,27.55,27.55,27.5,27.53,22200.0,16.3572,16.3572,16.3276,16.3454,22200.0
2010-07-07 14:00:00,27.54,27.59,27.52,27.54,28300.0,16.3513,16.381,16.3394,16.3513,28300.0
2010-07-07 14:30:00,27.54,27.56,27.49,27.56,35000.0,16.3513,16.3632,16.3216,16.3632,35000.0
2010-07-07 15:00:00,27.56,27.67,27.53,27.64,66600.0,16.3632,16.4285,16.3454,16.4107,66600.0
2010-07-07 15:30:00,27.65,27.77,27.65,27.76,122900.0,16.4166,16.4879,16.4166,16.4819,122900.0
2010-07-08 09:30:00,27.67,27.77,27.67,27.73,110800.0,16.4285,16.4879,16.4285,16.4641,110800.0
2010-07-08 10:00:00,27.72,27.82,27.68,27.81,81200.0,16.4582,16.5176,16.4344,16.5116,81200.0
2010-07-08 10:30:00,27.82,27.82,27.69,27.69,88900.0,16.5176,16.5176,16.4404,16.4404,88900.0
2010-07-08 11:00:00,27.69,27.75,27.67,27.72,126000.0,16.4404,16.476,16.4285,16.4582,126000.0
2010-07-08 11:30:00,27.72,27.8,27.72,27.8,48100.0,16.4582,16.5057,16.4582,16.5057,48100.0
2010-07-08 12:00:00,27.8,27.84,27.78,27.84,26000.0,16.5057,16.5294,16.4938,16.5294,26000.0
2010-07-08 12:30:00,27.84,27.86,27.82,27.84,23100.0,16.5294,16.5413,16.5176,16.5294,23100.0
2010-07-08 13:00:00,27.84,27.9,27.83,27.87,21500.0,16.5294,16.5651,16.5235,16.5472,21500.0
2010-07-08 13:30:00,27.88,27.89,27.84,27.86,32200.0,16.5532,16.5591,16.5294,16.5413,32200.0
2010-07-08 14:00:00,27.87,27.89,27.82,27.87,30200.0,16.5472,16.5591,16.5176,16.5472,30200.0
2010-07-08 14:30:00,27.87,27.91,27.83,27.9,40200.0,16.5472,16.571,16.5235,16.5651,40200.0
2010-07-08 15:00:00,27.9,27.93,27.84,27.93,43700.0,16.5651,16.5829,16.5294,16.5829,43700.0
2010-07-08 15:30:00,27.94,28.03,27.93,27.98,87500.0,16.5888,16.6422,16.5829,16.6125,87500.0
2010-07-09 09:30:00,27.94,28.02,27.94,27.96,78600.0,16.5888,16.6363,16.5888,16.6007,78600.0
2010-07-09 10:00:00,27.94,28.01,27.94,27.96,60700.0,16.5888,16.6304,16.5888,16.6007,60700.0
2010-07-09 10:30:00,27.95,27.99,27.84,27.86,110500.0,16.5947,16.6185,16.5294,16.5413,110500.0
2010-07-09 11:00:00,27.86,27.89,27.82,27.87,49800.0,16.5413,16.5591,16.5176,16.5472,49800.0
2010-07-09 11:30:00,27.87,27.92,27.83,27.86,69600.0,16.5472,16.5769,16.5235,16.5413,69600.0
2010-07-09 12:00:00,27.87,27.93,27.85,27.93,54600.0,16.5472,16.5829,16.5354,16.5829,54600.0
2010-07-09 12:30:00,27.93,27.95,27.91,27.94,41600.0,16.5829,16.5947,16.571,16.5888,41600.0
2010-07-09 13:00:00,27.94,27.95,27.88,27.91,77600.0,16.5888,16.5947,16.5532,16.571,77600.0
2010-07-09 13:30:00,27.91,27.96,27.91,27.95,46500.0,16.571,16.6007,16.571,16.5947,46500.0
2010-07-09 14:00:00,27.95,27.96,27.92,27.96,62100.0,16.5947,16.6007,16.5769,16.6007,62100.0
2010-07-09 14:30:00,27.96,28.02,27.95,28.02,60300.0,16.6007,16.6363,16.5947,16.6363,60300.0
2010-07-09 15:00:00,28.02,28.04,28.01,28.01,60600.0,16.6363,16.6482,16.6304,16.6304,60600.0
2010-07-09 15:30:00,28.01,28.07,28.0,28.05,137600.0,16.6304,16.666,16.6244,16.6541,137600.0
2010-07-12 09:30:00,27.74,27.96,27.73,27.89,170200.0,16.4701,16.6007,16.4641,16.5591,170200.0
2010-07-12 10:00:00,27.91,27.97,27.89,27.9,52500.0,16.571,16.6066,16.5591,16.5651,52500.0
2010-07-12 10:30:00,27.89,27.96,27.87,27.88,64600.0,16.5591,16.6007,16.5472,16.5532,64600.0
2010-07-12 11:00:00,27.88,27.88,27.82,27.82,89300.0,16.5532,16.5532,16.5176,16.5176,89300.0
2010-07-12 11:30:00,27.83,27.87,27.83,27.86,63600.0,16.5235,16.5472,16.5235,16.5413,63600.0
2010-07-12 12:00:00,27.86,27.91,27.86,27.88,51800.0,16.5413,16.571,16.5413,16.5532,51800.0
2010-07-12 12:30:00,27.87,27.92,27.87,27.88,25400.0,16.5472,16.5769,16.5472,16.5532,25400.0
2010-07-12 13:00:00,27.88,27.94,27.87,27.94,16500.0,16.5532,16.5888,16.5472,16.5888,16500.0
2010-07-12 13:30:00,27.93,27.94,27.9,27.94,25900.0,16.5829,16.5888,16.5651,16.5888,25900.0
2010-07-12 14:00:00,27.93,27.93,27.85,27.89,33000.0,16.5829,16.5829,16.5354,16.5591,33000.0
2010-07-12 14:30:00,27.89,27.93,27.86,27.89,35600.0,16.5591,16.5829,16.5413,16.5591,35600.0
2010-07-12 15:00:00,27.9,27.94,27.88,27.92,35800.0,16.5651,16.5888,16.5532,16.5769,35800.0
2010-07-12 15:30:00,27.92,27.98,27.9,27.95,126400.0,16.5769,16.6125,16.5651,16.5947,126400.0
2010-07-13 09:30:00,28.81,28.87,28.78,28.87,186700.0,17.1053,17.141,17.0875,17.141,186700.0
2010-07-13 10:00:00,28.87,29.05,28.87,29.0,139400.0,17.141,17.2478,17.141,17.2182,139400.0
2010-07-13 10:30:00,29.0,29.0,28.79,28.79,67100.0,17.2182,17.2182,17.0935,17.0935,67100.0
2010-07-13 11:00:00,28.79,28.89,28.78,28.86,42600.0,17.0935,17.1528,17.0875,17.135,42600.0
2010-07-13 11:30:00,28.86,28.99,28.86,28.91,51300.0,17.135,17.2122,17.135,17.1647,51300.0
2010-07-13 12:00:00,28.9,28.95,28.9,28.93,34100.0,17.1588,17.1885,17.1588,17.1766,34100.0
2010-07-13 12:30:00,28.92,28.94,28.86,28.86,16200.0,17.1707,17.1825,17.135,17.135,16200.0
2010-07-13 13:00:00,28.86,28.9,28.78,28.79,41800.0,17.135,17.1588,17.0875,17.0935,41800.0
2010-07-13 13:30:00,28.79,28.85,28.79,28.83,50400.0,17.0935,17.1291,17.0935,17.1172,50400.0
2010-07-13 14:00:00,28.84,28.89,28.83,28.86,32100.0,17.1232,17.1528,17.1172,17.135,32100.0
2010-07-13 14:30:00,28.87,28.93,28.87,28.93,31400.0,17.141,17.1766,17.141,17.1766,31400.0
2010-07-13 15:00:00,28.92,28.96,28.91,28.92,98400.0,17.1707,17.1944,17.1647,17.1707,98400.0
2010-07-13 15:30:00,28.92,28.93,28.87,28.9,153400.0,17.1707,17.1766,17.141,17.1588,153400.0
2010-07-14 09:30:00,28.91,28.95,28.81,28.86,98500.0,17.1647,17.1885,17.1053,17.135,98500.0
2010-07-14 10:00:00,28.86,29.0,28.81,28.97,77200.0,17.135,17.2182,17.1053,17.2003,77200.0
2010-07-14 10:30:00,28.98,29.12,28.96,29.12,165000.0,17.2063,17.2894,17.1944,17.2894,165000.0
2010-07-14 11:00:00,29.12,29.19,29.09,29.16,98700.0,17.2894,17.331,17.2716,17.3132,98700.0
2010-07-14 11:30:00,29.15,29.22,29.15,29.16,68600.0,17.3072,17.3488,17.3072,17.3132,68600.0
2010-07-14 12:00:00,29.15,29.17,29.1,29.12,60000.0,17.3072,17.3191,17.2775,17.2894,60000.0
2010-07-14 12:30:00,29.11,29.11,29.05,29.08,42100.0,17.2835,17.2835,17.2478,17.2657,42100.0
2010-07-14 13:00:00,29.07,29.11,29.05,29.07,52700.0,17.2597,17.2835,17.2478,17.2597,52700.0
2010-07-14 13:30:00,29.07,29.09,29.02,29.03,27900.0,17.2597,17.2716,17.23,17.236,27900.0
2010-07-14 14:00:00,29.03,29.05,28.98,28.99,90300.0,17.236,17.2478,17.2063,17.2122,90300.0
2010-07-14 14:30:00,28.99,29.0,28.96,28.99,43500.0,17.2122,17.2182,17.1944,17.2122,43500.0
2010-07-14 15:00:00,28.99,29.05,28.98,29.03,71500.0,17.2122,17.2478,17.2063,17.236,71500.0
2010-07-14 15:30:00,29.02,29.11,28.98,29.1,113800.0,17.23,17.2835,17.2063,17.2775,113800.0
2010-07-15 09:30:00,29.4,29.43,29.32,29.38,112100.0,17.4556,17.4735,17.4081,17.4438,112100.0
2010-07-15 10:00:00,29.36,29.36,29.11,29.16,154300.0,17.4319,17.4319,17.2835,17.3132,154300.0
2010-07-15 10:30:00,29.16,29.23,29.12,29.19,75400.0,17.3132,17.3547,17.2894,17.331,75400.0
2010-07-15 11:00:00,29.19,29.23,29.14,29.22,58100.0,17.331,17.3547,17.3013,17.3488,58100.0
2010-07-15 11:30:00,29.22,29.32,29.21,29.23,50200.0,17.3488,17.4081,17.3428,17.3547,50200.0
2010-07-15 12:00:00,29.22,29.23,29.13,29.14,42600.0,17.3488,17.3547,17.2953,17.3013,42600.0
2010-07-15 12:30:00,29.15,29.18,29.13,29.16,31300.0,17.3072,17.325,17.2953,17.3132,31300.0
2010-07-15 13:00:00,29.16,29.3,29.16,29.3,78700.0,17.3132,17.3963,17.3132,17.3963,78700.0
2010-07-15 13:30:00,29.3,29.32,29.28,29.31,31800.0,17.3963,17.4081,17.3844,17.4022,31800.0
2010-07-15 14:00:00,29.3,29.37,29.29,29.36,59900.0,17.3963,17.4378,17.3903,17.4319,59900.0
2010-07-15 14:30:00,29.37,29.4,29.34,29.35,100900.0,17.4378,17.4556,17.42,17.426,100900.0
2010-07-15 15:00:00,29.35,29.35,29.22,29.31,77000.0,17.426,17.426,17.3488,17.4022,77000.0
2010-07-15 15:30:00,29.31,29.52,29.31,29.47,146200.0,17.4022,17.5269,17.4022,17.4972,146200.0
2010-07-16 09:30:00,29.24,29.25,29.01,29.08,149700.0,17.3606,17.3666,17.2241,17.2657,149700.0
2010-07-16 10:00:00,29.07,29.09,28.89,28.96,84300.0,17.2597,17.2716,17.1528,17.1944,84300.0
2010-07-16 10:30:00,28.96,29.08,28.92,29.08,91700.0,17.1944,17.2657,17.1707,17.2657,91700.0
2010-07-16 11:00:00,29.08,29.1,28.96,29.01,41000.0,17.2657,17.2775,17.1944,17.2241,41000.0
2010-07-16 11:30:00,29.0,29.01,28.87,28.88,60300.0,17.2182,17.2241,17.141,17.1469,60300.0
2010-07-16 12:00:00,28.88,28.89,28.82,28.86,40200.0,17.1469,17.1528,17.1113,17.135,40200.0
2010-07-16 12:30:00,28.85,28.89,28.84,28.85,21800.0,17.1291,17.1528,17.1232,17.1291,21800.0
2010-07-16 13:00:00,28.85,28.89,28.85,28.86,23800.0,17.1291,17.1528,17.1291,17.135,23800.0
2010-07-16 13:30:00,28.86,28.92,28.86,28.89,18500.0,17.135,17.1707,17.135,17.1528,18500.0
2010-07-16 14:00:00,28.88,28.92,28.87,28.89,24100.0,17.1469,17.1707,17.141,17.1528,24100.0
2010-07-16 14:30:00,28.89,28.92,28.88,28.88,26000.0,17.1528,17.1707,17.1469,17.1469,26000.0
2010-07-16 15:00:00,28.89,28.9,28.8,28.82,38100.0,17.1528,17.1588,17.0994,17.1113,38100.0
2010-07-16 15:30:00,28.82,28.89,28.81,28.84,103800.0,17.1113,17.1528,17.1053,17.1232,103800.0
2010-07-19 09:30:00,29.15,29.22,29.09,29.1,105800.0,17.3072,17.3488,17.2716,17.2775,105800.0
2010-07-19 10:00:00,29.1,29.1,28.9,28.91,109500.0,17.2775,17.2775,17.1588,17.1647,109500.0
2010-07-19 10:30:00,28.91,28.94,28.84,28.89,45600.0,17.1647,17.1825,17.1232,17.1528,45600.0
2010-07-19 11:00:00,28.89,28.97,28.88,28.93,39700.0,17.1528,17.2003,17.1469,17.1766,39700.0
2010-07-19 11:30:00,28.94,28.94,28.87,28.91,41300.0,17.1825,17.1825,17.141,17.1647,41300.0
2010-07-19 12:00:00,28.92,28.92,28.86,28.92,20300.0,17.1707,17.1707,17.135,17.1707,20300.0
2010-07-19 12:30:00,28.91,28.98,28.9,28.94,30700.0,17.1647,17.2063,17.1588,17.1825,30700.0
2010-07-19 13:00:00,28.94,28.97,28.9,28.91,15300.0,17.1825,17.2003,17.1588,17.1647,15300.0
2010-07-19 13:30:00,28.91,28.95,28.88,28.88,29700.0,17.1647,17.1885,17.1469,17.1469,29700.0
2010-07-19 14:00:00,28.89,28.96,28.88,28.93,23200.0,17.1528,17.1944,17.1469,17.1766,23200.0
2010-07-19 14:30:00,28.94,29.03,28.92,29.0,40800.0,17.1825,17.236,17.1707,17.2182,40800.0
2010-07-19 15:00:00,29.0,29.07,28.96,28.97,34700.0,17.2182,17.2597,17.1944,17.2003,34700.0
2010-07-19 15:30:00,28.98,28.99,28.94,28.99,106700.0,17.2063,17.2122,17.1825,17.2122,106700.0
2010-07-20 09:30:00,28.53,28.67,28.53,28.62,177400.0,16.9391,17.0222,16.9391,16.9925,177400.0
2010-07-20 10:00:00,28.61,28.68,28.56,28.65,95300.0,16.9866,17.0282,16.9569,17.0103,95300.0
2010-07-20 10:30:00,28.64,28.72,28.61,28.65,92900.0,17.0044,17.0519,16.9866,17.0103,92900.0
2010-07-20 11:00:00,28.66,28.88,28.66,28.85,1060100.0,17.0163,17.1469,17.0163,17.1291,1060100.0
2010-07-20 11:30:00,28.85,28.87,28.78,28.85,647800.0,17.1291,17.141,17.0875,17.1291,647800.0
2010-07-20 12:00:00,28.86,28.91,28.83,28.85,44300.0,17.135,17.1647,17.1172,17.1291,44300.0
2010-07-20 12:30:00,28.85,28.92,28.84,28.91,30200.0,17.1291,17.1707,17.1232,17.1647,30200.0
2010-07-20 13:00:00,28.92,28.99,28.92,28.99,39800.0,17.1707,17.2122,17.1707,17.2122,39800.0
2010-07-20 13:30:00,28.99,29.19,28.98,29.19,107400.0,17.2122,17.331,17.2063,17.331,107400.0
2010-07-20 14:00:00,29.19,29.19,29.09,29.11,54300.0,17.331,17.331,17.2716,17.2835,54300.0
2010-07-20 14:30:00,29.12,29.18,29.11,29.16,177200.0,17.2894,17.325,17.2835,17.3132,177200.0
2010-07-20 15:00:00,29.17,29.23,29.14,29.2,118300.0,17.3191,17.3547,17.3013,17.3369,118300.0
2010-07-20 15:30:00,29.2,29.27,29.19,29.27,211100.0,17.3369,17.3785,17.331,17.3785,211100.0
2010-07-21 09:30:00,29.23,29.25,29.04,29.11,346800.0,17.3547,17.3666,17.2419,17.2835,346800.0
2010-07-21 10:00:00,29.12,29.37,29.1,29.35,158700.0,17.2894,17.4378,17.2775,17.426,158700.0
2010-07-21 10:30:00,29.34,29.34,29.24,29.26,220200.0,17.42,17.42,17.3606,17.3725,220200.0
2010-07-21 11:00:00,29.26,29.35,29.25,29.27,238400.0,17.3725,17.426,17.3666,17.3785,238400.0
2010-07-21 11:30:00,29.27,29.36,29.26,29.36,54600.0,17.3785,17.4319,17.3725,17.4319,54600.0
2010-07-21 12:00:00,29.36,29.38,29.32,29.35,47800.0,17.4319,17.4438,17.4081,17.426,47800.0
2010-07-21 12:30:00,29.36,29.41,29.31,29.31,44500.0,17.4319,17.4616,17.4022,17.4022,44500.0
2010-07-21 13:00:00,29.31,29.37,29.31,29.35,19200.0,17.4022,17.4378,17.4022,17.426,19200.0
2010-07-21 13:30:00,29.35,29.41,29.32,29.38,58300.0,17.426,17.4616,17.4081,17.4438,58300.0
2010-07-21 14:00:00,29.37,29.38,29.15,29.18,221500.0,17.4378,17.4438,17.3072,17.325,221500.0
2010-07-21 14:30:00,29.17,29.18,28.98,29.01,190400.0,17.3191,17.325,17.2063,17.2241,190400.0
2010-07-21 15:00:00,29.0,29.15,28.98,29.07,132600.0,17.2182,17.3072,17.2063,17.2597,132600.0
2010-07-21 15:30:00,29.07,29.19,29.06,29.14,174700.0,17.2597,17.331,17.2538,17.3013,174700.0
2010-07-22 09:30:00,29.53,29.8,29.53,29.79,322500.0,17.5328,17.6931,17.5328,17.6872,322500.0
2010-07-22 10:00:00,29.8,29.89,29.8,29.87,189700.0,17.6931,17.7466,17.6931,17.7347,189700.0
2010-07-22 10:30:00,29.87,29.97,29.85,29.88,99700.0,17.7347,17.7941,17.7228,17.7406,99700.0
2010-07-22 11:00:00,29.88,29.93,29.78,29.9,131800.0,17.7406,17.7703,17.6813,17.7525,131800.0
2010-07-22 11:30:00,29.9,29.91,29.8,29.84,275600.0,17.7525,17.7584,17.6931,17.7169,275600.0
2010-07-22 12:00:00,29.84,29.89,29.79,29.82,99300.0,17.7169,17.7466,17.6872,17.705,99300.0
2010-07-22 12:30:00,29.82,29.82,29.76,29.78,39700.0,17.705,17.705,17.6694,17.6813,39700.0
2010-07-22 13:00:00,29.78,29.82,29.76,29.76,51200.0,17.6813,17.705,17.6694,17.6694,51200.0
2010-07-22 13:30:00,29.76,29.79,29.73,29.74,37500.0,17.6694,17.6872,17.6516,17.6575,37500.0
2010-07-22 14:00:00,29.73,29.86,29.73,29.86,93900.0,17.6516,17.7288,17.6516,17.7288,93900.0
2010-07-22 14:30:00,29.85,29.85,29.79,29.83,51500.0,17.7228,17.7228,17.6872,17.7109,51500.0
2010-07-22 15:00:00,29.83,29.86,29.76,29.86,52800.0,17.7109,17.7288,17.6694,17.7288,52800.0
2010-07-22 15:30:00,29.85,29.86,29.7,29.82,221600.0,17.7228,17.7288,17.6338,17.705,221600.0
2010-07-23 09:30:00,29.84,29.92,29.72,29.78,222300.0,17.7169,17.7644,17.6456,17.6813,222300.0
2010-07-23 10:00:00,29.78,29.94,29.76,29.93,120600.0,17.6813,17.7763,17.6694,17.7703,120600.0
2010-07-23 10:30:00,29.94,29.98,29.9,29.94,151800.0,17.7763,17.8,17.7525,17.7763,151800.0
2010-07-23 11:00:00,29.94,30.08,29.94,30.06,73700.0,17.7763,17.8594,17.7763,17.8475,73700.0
2010-07-23 11:30:00,30.06,30.14,30.02,30.1,112800.0,17.8475,17.895,17.8238,17.8713,112800.0
2010-07-23 12:00:00,30.11,30.17,30.01,30.08,109500.0,17.8772,17.9128,17.8178,17.8594,109500.0
2010-07-23 12:30:00,30.08,30.08,29.94,30.0,29300.0,17.8594,17.8594,17.7763,17.8119,29300.0
2010-07-23 13:00:00,30.0,30.16,29.94,30.14,94400.0,17.8119,17.9069,17.7763,17.895,94400.0
2010-07-23 13:30:00,30.16,30.19,30.12,30.17,53300.0,17.9069,17.9247,17.8831,17.9128,53300.0
2010-07-23 14:00:00,30.17,30.23,30.13,30.17,56400.0,17.9128,17.9484,17.8891,17.9128,56400.0
2010-07-23 14:30:00,30.17,30.24,30.15,30.21,57800.0,17.9128,17.9544,17.9009,17.9366,57800.0
2010-07-23 15:00:00,30.21,30.21,30.16,30.2,40400.0,17.9366,17.9366,17.9069,17.9306,40400.0
2010-07-23 15:30:00,30.2,30.25,30.12,30.25,134500.0,17.9306,17.9603,17.8831,17.9603,134500.0
2010-07-26 09:30:00,29.98,30.13,29.98,30.03,226500.0,17.8,17.8891,17.8,17.8297,226500.0
2010-07-26 10:00:00,30.05,30.13,30.01,30.04,135600.0,17.8416,17.8891,17.8178,17.8356,135600.0
2010-07-26 10:30:00,30.04,30.05,29.86,29.94,143900.0,17.8356,17.8416,17.7288,17.7763,143900.0
2010-07-26 11:00:00,29.94,30.0,29.89,29.98,80100.0,17.7763,17.8119,17.7466,17.8,80100.0
2010-07-26 11:30:00,29.98,30.03,29.97,29.97,44000.0,17.8,17.8297,17.7941,17.7941,44000.0
2010-07-26 12:00:00,29.98,29.98,29.87,29.93,130600.0,17.8,17.8,17.7347,17.7703,130600.0
2010-07-26 12:30:00,29.93,29.93,29.9,29.93,64100.0,17.7703,17.7703,17.7525,17.7703,64100.0
2010-07-26 13:00:00,29.93,29.93,29.89,29.92,18100.0,17.7703,17.7703,17.7466,17.7644,18100.0
2010-07-26 13:30:00,29.92,29.94,29.91,29.93,25600.0,17.7644,17.7763,17.7584,17.7703,25600.0
2010-07-26 14:00:00,29.93,29.94,29.91,29.92,24600.0,17.7703,17.7763,17.7584,17.7644,24600.0
2010-07-26 14:30:00,29.91,29.91,29.88,29.91,27200.0,17.7584,17.7584,17.7406,17.7584,27200.0
2010-07-26 15:00:00,29.91,29.99,29.91,29.98,39200.0,17.7584,17.8059,17.7584,17.8,39200.0
2010-07-26 15:30:00,29.98,30.06,29.95,30.03,143200.0,17.8,17.8475,17.7822,17.8297,143200.0
2010-07-27 09:30:00,29.36,29.55,29.34,29.51,300800.0,17.4319,17.5447,17.42,17.521,300800.0
2010-07-27 10:00:00,29.5,29.61,29.4,29.45,216600.0,17.515,17.5803,17.4556,17.4853,216600.0
2010-07-27 10:30:00,29.45,29.46,29.27,29.31,142100.0,17.4853,17.4913,17.3785,17.4022,142100.0
2010-07-27 11:00:00,29.31,29.31,29.13,29.17,256500.0,17.4022,17.4022,17.2953,17.3191,256500.0
2010-07-27 11:30:00,29.17,29.3,29.17,29.3,286400.0,17.3191,17.3963,17.3191,17.3963,286400.0
2010-07-27 12:00:00,29.31,29.39,29.29,29.37,39800.0,17.4022,17.4497,17.3903,17.4378,39800.0
2010-07-27 12:30:00,29.37,29.38,29.31,29.36,60000.0,17.4378,17.4438,17.4022,17.4319,60000.0
2010-07-27 13:00:00,29.36,29.4,29.35,29.35,52400.0,17.4319,17.4556,17.426,17.426,52400.0
2010-07-27 13:30:00,29.35,29.45,29.35,29.43,53600.0,17.426,17.4853,17.426,17.4735,53600.0
2010-07-27 14:00:00,29.43,29.48,29.4,29.46,37700.0,17.4735,17.5031,17.4556,17.4913,37700.0
2010-07-27 14:30:00,29.46,29.48,29.43,29.45,61000.0,17.4913,17.5031,17.4735,17.4853,61000.0
2010-07-27 15:00:00,29.46,29.52,29.45,29.51,62800.0,17.4913,17.5269,17.4853,17.521,62800.0
2010-07-27 15:30:00,29.51,29.51,29.46,29.46,159700.0,17.521,17.521,17.4913,17.4913,159700.0
2010-07-28 09:30:00,29.01,29.17,29.0,29.17,147700.0,17.2241,17.3191,17.2182,17.3191,147700.0
2010-07-28 10:00:00,29.17,29.24,29.11,29.24,116800.0,17.3191,17.3606,17.2835,17.3606,116800.0
2010-07-28 10:30:00,29.23,29.29,29.16,29.26,78200.0,17.3547,17.3903,17.3132,17.3725,78200.0
2010-07-28 11:00:00,29.26,29.27,29.21,29.26,50000.0,17.3725,17.3785,17.3428,17.3725,50000.0
2010-07-28 11:30:00,29.25,29.3,29.2,29.2,50000.0,17.3666,17.3963,17.3369,17.3369,50000.0
2010-07-28 12:00:00,29.21,29.33,29.21,29.33,46300.0,17.3428,17.4141,17.3428,17.4141,46300.0
2010-07-28 12:30:00,29.33,29.39,29.32,29.39,39200.0,17.4141,17.4497,17.4081,17.4497,39200.0
2010-07-28 13:00:00,29.39,29.43,29.31,29.32,64100.0,17.4497,17.4735,17.4022,17.4081,64100.0
2010-07-28 13:30:00,29.32,29.37,29.3,29.33,35700.0,17.4081,17.4378,17.3963,17.4141,35700.0
2010-07-28 14:00:00,29.33,29.35,29.26,29.28,57900.0,17.4141,17.426,17.3725,17.3844,57900.0
2010-07-28 14:30:00,29.28,29.3,29.27,29.28,55900.0,17.3844,17.3963,17.3785,17.3844,55900.0
2010-07-28 15:00:00,29.28,29.29,29.22,29.23,145400.0,17.3844,17.3903,17.3488,17.3547,145400.0
2010-07-28 15:30:00,29.23,29.28,29.2,29.24,232300.0,17.3547,17.3844,17.3369,17.3606,232300.0
2010-07-29 09:30:00,28.74,28.89,28.74,28.79,344400.0,17.0638,17.1528,17.0638,17.0935,344400.0
2010-07-29 10:00:00,28.79,28.85,28.69,28.71,157600.0,17.0935,17.1291,17.0341,17.046,157600.0
2010-07-29 10:30:00,28.71,28.82,28.63,28.76,135300.0,17.046,17.1113,16.9985,17.0757,135300.0
2010-07-29 11:00:00,28.76,28.77,28.52,28.53,142900.0,17.0757,17.0816,16.9332,16.9391,142900.0
2010-07-29 11:30:00,28.52,28.57,28.42,28.46,86600.0,16.9332,16.9628,16.8738,16.8975,86600.0
2010-07-29 12:00:00,28.47,28.52,28.38,28.51,60400.0,16.9035,16.9332,16.85,16.9272,60400.0
2010-07-29 12:30:00,28.52,28.52,28.46,28.52,38300.0,16.9332,16.9332,16.8975,16.9332,38300.0
2010-07-29 13:00:00,28.52,28.54,28.49,28.53,38700.0,16.9332,16.945,16.9154,16.9391,38700.0
2010-07-29 13:30:00,28.52,28.64,28.52,28.59,168300.0,16.9332,17.0044,16.9332,16.9747,168300.0
2010-07-29 14:00:00,28.59,28.61,28.52,28.54,65300.0,16.9747,16.9866,16.9332,16.945,65300.0
2010-07-29 14:30:00,28.54,28.64,28.54,28.6,66300.0,16.945,17.0044,16.945,16.9807,66300.0
2010-07-29 15:00:00,28.6,28.64,28.55,28.63,71800.0,16.9807,17.0044,16.951,16.9985,71800.0
2010-07-29 15:30:00,28.63,28.63,28.5,28.51,188600.0,16.9985,16.9985,16.9213,16.9272,188600.0
2010-07-30 09:30:00,28.26,28.43,28.19,28.36,303200.0,16.7788,16.8797,16.7372,16.8382,303200.0
2010-07-30 10:00:00,28.38,28.55,28.38,28.55,145500.0,16.85,16.951,16.85,16.951,145500.0
2010-07-30 10:30:00,28.55,28.74,28.55,28.66,49900.0,16.951,17.0638,16.951,17.0163,49900.0
2010-07-30 11:00:00,28.65,28.69,28.62,28.66,72600.0,17.0103,17.0341,16.9925,17.0163,72600.0
2010-07-30 11:30:00,28.67,28.7,28.57,28.66,80100.0,17.0222,17.04,16.9628,17.0163,80100.0
2010-07-30 12:00:00,28.67,28.68,28.63,28.66,24400.0,17.0222,17.0282,16.9985,17.0163,24400.0
2010-07-30 12:30:00,28.66,28.67,28.62,28.66,59300.0,17.0163,17.0222,16.9925,17.0163,59300.0
2010-07-30 13:00:00,28.66,28.67,28.57,28.61,28700.0,17.0163,17.0222,16.9628,16.9866,28700.0
2010-07-30 13:30:00,28.61,28.62,28.54,28.55,31700.0,16.9866,16.9925,16.945,16.951,31700.0
2010-07-30 14:00:00,28.55,28.67,28.55,28.64,50700.0,16.951,17.0222,16.951,17.0044,50700.0
2010-07-30 14:30:00,28.65,28.65,28.58,28.6,52000.0,17.0103,17.0103,16.9688,16.9807,52000.0
2010-07-30 15:00:00,28.6,28.71,28.6,28.7,54500.0,16.9807,17.046,16.9807,17.04,54500.0
2010-07-30 15:30:00,28.7,28.71,28.63,28.64,168900.0,17.04,17.046,16.9985,17.0044,168900.0
2010-08-02 09:30:00,28.82,28.85,28.73,28.78,170700.0,17.1113,17.1291,17.0578,17.0875,170700.0
2010-08-02 10:00:00,28.8,28.96,28.79,28.87,341800.0,17.0994,17.1944,17.0935,17.141,341800.0
2010-08-02 10:30:00,28.87,29.01,28.87,28.99,185000.0,17.141,17.2241,17.141,17.2122,185000.0
2010-08-02 11:00:00,28.99,28.99,28.92,28.94,80600.0,17.2122,17.2122,17.1707,17.1825,80600.0
2010-08-02 11:30:00,28.94,29.02,28.93,28.98,49800.0,17.1825,17.23,17.1766,17.2063,49800.0
2010-08-02 12:00:00,28.98,29.01,28.96,28.96,37800.0,17.2063,17.2241,17.1944,17.1944,37800.0
2010-08-02 12:30:00,28.97,29.0,28.96,29.0,35300.0,17.2003,17.2182,17.1944,17.2182,35300.0
2010-08-02 13:00:00,28.99,29.01,28.97,28.97,52800.0,17.2122,17.2241,17.2003,17.2003,52800.0
2010-08-02 13:30:00,28.97,29.03,28.95,29.0,56000.0,17.2003,17.236,17.1885,17.2182,56000.0
2010-08-02 14:00:00,29.0,29.02,28.97,28.99,57500.0,17.2182,17.23,17.2003,17.2122,57500.0
2010-08-02 14:30:00,29.0,29.04,28.98,29.01,111100.0,17.2182,17.2419,17.2063,17.2241,111100.0
2010-08-02 15:00:00,29.01,29.04,28.97,29.04,57700.0,17.2241,17.2419,17.2003,17.2419,57700.0
2010-08-02 15:30:00,29.04,29.05,28.95,28.99,153400.0,17.2419,17.2478,17.1885,17.2122,153400.0
2010-08-03 09:30:00,28.68,28.74,28.63,28.73,254100.0,17.0282,17.0638,16.9985,17.0578,254100.0
2010-08-03 10:00:00,28.72,28.74,28.59,28.71,168100.0,17.0519,17.0638,16.9747,17.046,168100.0
2010-08-03 10:30:00,28.71,28.84,28.69,28.79,117800.0,17.046,17.1232,17.0341,17.0935,117800.0
2010-08-03 11:00:00,28.79,28.86,28.78,28.84,63500.0,17.0935,17.135,17.0875,17.1232,63500.0
2010-08-03 11:30:00,28.84,28.9,28.84,28.88,61200.0,17.1232,17.1588,17.1232,17.1469,61200.0
2010-08-03 12:00:00,28.88,28.91,28.88,28.89,240800.0,17.1469,17.1647,17.1469,17.1528,240800.0
2010-08-03 12:30:00,28.89,28.94,28.88,28.93,51300.0,17.1528,17.1825,17.1469,17.1766,51300.0
2010-08-03 13:00:00,28.92,28.98,28.92,28.96,48700.0,17.1707,17.2063,17.1707,17.1944,48700.0
2010-08-03 13:30:00,28.96,28.98,28.95,28.97,52000.0,17.1944,17.2063,17.1885,17.2003,52000.0
2010-08-03 14:00:00,28.96,28.96,28.91,28.94,191300.0,17.1944,17.1944,17.1647,17.1825,191300.0
2010-08-03 14:30:00,28.93,28.94,28.86,28.87,162300.0,17.1766,17.1825,17.135,17.141,162300.0
2010-08-03 15:00:00,28.87,28.93,28.86,28.92,77500.0,17.141,17.1766,17.135,17.1707,77500.0
2010-08-03 15:30:00,28.92,28.97,28.9,28.94,299700.0,17.1707,17.2003,17.1588,17.1825,299700.0
2010-08-04 09:30:00,29.28,29.37,29.21,29.31,192500.0,17.3844,17.4378,17.3428,17.4022,192500.0
2010-08-04 10:00:00,29.32,29.4,29.16,29.22,105400.0,17.4081,17.4556,17.3132,17.3488,105400.0
2010-08-04 10:30:00,29.22,29.26,29.13,29.25,76700.0,17.3488,17.3725,17.2953,17.3666,76700.0
2010-08-04 11:00:00,29.26,29.32,29.22,29.26,64800.0,17.3725,17.4081,17.3488,17.3725,64800.0
2010-08-04 11:30:00,29.27,29.36,29.21,29.31,64400.0,17.3785,17.4319,17.3428,17.4022,64400.0
2010-08-04 12:00:00,29.32,29.37,29.3,29.31,33000.0,17.4081,17.4378,17.3963,17.4022,33000.0
2010-08-04 12:30:00,29.32,29.34,29.31,29.34,16500.0,17.4081,17.42,17.4022,17.42,16500.0
2010-08-04 13:00:00,29.35,29.35,29.28,29.29,35600.0,17.426,17.426,17.3844,17.3903,35600.0
2010-08-04 13:30:00,29.3,29.34,29.29,29.33,21300.0,17.3963,17.42,17.3903,17.4141,21300.0
2010-08-04 14:00:00,29.34,29.38,29.33,29.34,32100.0,17.42,17.4438,17.4141,17.42,32100.0
2010-08-04 14:30:00,29.35,29.4,29.34,29.39,30300.0,17.426,17.4556,17.42,17.4497,30300.0
2010-08-04 15:00:00,29.38,29.39,29.35,29.38,41800.0,17.4438,17.4497,17.426,17.4438,41800.0
2010-08-04 15:30:00,29.38,29.39,29.33,29.33,172700.0,17.4438,17.4497,17.4141,17.4141,172700.0
2010-08-05 09:30:00,27.91,28.03,27.9,27.96,504900.0,16.571,16.6422,16.5651,16.6007,504900.0
2010-08-05 10:00:00,27.95,27.97,27.76,27.77,364900.0,16.5947,16.6066,16.4819,16.4879,364900.0
2010-08-05 10:30:00,27.77,27.81,27.54,27.54,254700.0,16.4879,16.5116,16.3513,16.3513,254700.0
2010-08-05 11:00:00,27.54,27.64,27.53,27.63,166100.0,16.3513,16.4107,16.3454,16.4047,166100.0
2010-08-05 11:30:00,27.63,27.68,27.62,27.66,130000.0,16.4047,16.4344,16.3988,16.4226,130000.0
2010-08-05 12:00:00,27.66,27.79,27.65,27.76,72400.0,16.4226,16.4997,16.4166,16.4819,72400.0
2010-08-05 12:30:00,27.77,27.81,27.75,27.79,46500.0,16.4879,16.5116,16.476,16.4997,46500.0
2010-08-05 13:00:00,27.79,27.8,27.74,27.76,53000.0,16.4997,16.5057,16.4701,16.4819,53000.0
2010-08-05 13:30:00,27.76,27.81,27.76,27.8,26300.0,16.4819,16.5116,16.4819,16.5057,26300.0
2010-08-05 14:00:00,27.81,27.88,27.8,27.88,64500.0,16.5116,16.5532,16.5057,16.5532,64500.0
2010-08-05 14:30:00,27.88,27.91,27.87,27.91,57200.0,16.5532,16.571,16.5472,16.571,57200.0
2010-08-05 15:00:00,27.91,27.95,27.9,27.93,96300.0,16.571,16.5947,16.5651,16.5829,96300.0
2010-08-05 15:30:00,27.94,27.94,27.83,27.88,203000.0,16.5888,16.5888,16.5235,16.5532,203000.0
2010-08-06 09:30:00,27.13,27.33,27.12,27.3,421100.0,16.1079,16.2266,16.1019,16.2088,421100.0
2010-08-06 10:00:00,27.31,27.34,27.19,27.23,436600.0,16.2148,16.2326,16.1435,16.1673,436600.0
2010-08-06 10:30:00,27.23,27.29,27.0,27.01,249700.0,16.1673,16.2029,16.0307,16.0366,249700.0
2010-08-06 11:00:00,27.01,27.15,27.01,27.13,238300.0,16.0366,16.1198,16.0366,16.1079,238300.0
2010-08-06 11:30:00,27.12,27.21,27.1,27.15,148900.0,16.1019,16.1554,16.0901,16.1198,148900.0
2010-08-06 12:00:00,27.15,27.21,27.15,27.19,84800.0,16.1198,16.1554,16.1198,16.1435,84800.0
2010-08-06 12:30:00,27.2,27.25,27.19,27.21,58000.0,16.1494,16.1791,16.1435,16.1554,58000.0
2010-08-06 13:00:00,27.21,27.27,27.21,27.26,50000.0,16.1554,16.191,16.1554,16.1851,50000.0
2010-08-06 13:30:00,27.25,27.3,27.25,27.28,36700.0,16.1791,16.2088,16.1791,16.1969,36700.0
2010-08-06 14:00:00,27.27,27.3,27.25,27.3,78100.0,16.191,16.2088,16.1791,16.2088,78100.0
2010-08-06 14:30:00,27.29,27.38,27.29,27.35,85700.0,16.2029,16.2563,16.2029,16.2385,85700.0
2010-08-06 15:00:00,27.35,27.41,27.34,27.39,74800.0,16.2385,16.2741,16.2326,16.2622,74800.0
2010-08-06 15:30:00,27.38,27.39,27.33,27.35,202100.0,16.2563,16.2622,16.2266,16.2385,202100.0
2010-08-09 09:30:00,27.34,27.38,27.29,27.32,83000.0,16.2326,16.2563,16.2029,16.2207,83000.0
2010-08-09 10:00:00,27.32,27.41,27.3,27.39,91900.0,16.2207,16.2741,16.2088,16.2622,91900.0
2010-08-09 10:30:00,27.39,27.5,27.39,27.49,118600.0,16.2622,16.3276,16.2622,16.3216,118600.0
2010-08-09 11:00:00,27.49,27.55,27.48,27.5,55700.0,16.3216,16.3572,16.3157,16.3276,55700.0
2010-08-09 11:30:00,27.5,27.51,27.47,27.48,83700.0,16.3276,16.3335,16.3097,16.3157,83700.0
2010-08-09 12:00:00,27.48,27.48,27.47,27.48,19700.0,16.3157,16.3157,16.3097,16.3157,19700.0
2010-08-09 12:30:00,27.47,27.5,27.47,27.49,30500.0,16.3097,16.3276,16.3097,16.3216,30500.0
2010-08-09 13:00:00,27.49,27.5,27.46,27.46,13000.0,16.3216,16.3276,16.3038,16.3038,13000.0
2010-08-09 13:30:00,27.47,27.48,27.46,27.46,22200.0,16.3097,16.3157,16.3038,16.3038,22200.0
2010-08-09 14:00:00,27.47,27.47,27.44,27.44,23700.0,16.3097,16.3097,16.2919,16.2919,23700.0
2010-08-09 14:30:00,27.44,27.5,27.43,27.49,104900.0,16.2919,16.3276,16.286,16.3216,104900.0
2010-08-09 15:00:00,27.5,27.51,27.46,27.46,45600.0,16.3276,16.3335,16.3038,16.3038,45600.0
2010-08-09 15:30:00,27.47,27.49,27.42,27.44,107200.0,16.3097,16.3216,16.2801,16.2919,107200.0
2010-08-10 09:30:00,27.25,27.26,27.12,27.2,110600.0,16.1791,16.1851,16.1019,16.1494,110600.0
2010-08-10 10:00:00,27.19,27.27,27.17,27.22,72000.0,16.1435,16.191,16.1316,16.1613,72000.0
2010-08-10 10:30:00,27.21,27.28,27.18,27.26,67900.0,16.1554,16.1969,16.1376,16.1851,67900.0
2010-08-10 11:00:00,27.26,27.37,27.26,27.35,65100.0,16.1851,16.2504,16.1851,16.2385,65100.0
2010-08-10 11:30:00,27.35,27.46,27.34,27.45,61100.0,16.2385,16.3038,16.2326,16.2979,61100.0
2010-08-10 12:00:00,27.45,27.52,27.44,27.52,26700.0,16.2979,16.3394,16.2919,16.3394,26700.0
2010-08-10 12:30:00,27.51,27.53,27.5,27.52,26200.0,16.3335,16.3454,16.3276,16.3394,26200.0
2010-08-10 13:00:00,27.53,27.54,27.51,27.51,43000.0,16.3454,16.3513,16.3335,16.3335,43000.0
2010-08-10 13:30:00,27.5,27.53,27.5,27.53,74100.0,16.3276,16.3454,16.3276,16.3454,74100.0
2010-08-10 14:00:00,27.52,27.82,27.52,27.74,194300.0,16.3394,16.5176,16.3394,16.4701,194300.0
2010-08-10 14:30:00,27.74,27.86,27.74,27.79,145700.0,16.4701,16.5413,16.4701,16.4997,145700.0
2010-08-10 15:00:00,27.79,27.83,27.67,27.74,123900.0,16.4997,16.5235,16.4285,16.4701,123900.0
2010-08-10 15:30:00,27.74,27.8,27.68,27.68,170000.0,16.4701,16.5057,16.4344,16.4344,170000.0
2010-08-11 09:30:00,26.8,26.86,26.71,26.83,249600.0,16.0753,16.1113,16.0214,16.0933,249600.0
2010-08-11 10:00:00,26.82,26.85,26.75,26.8,161300.0,16.0873,16.1053,16.0454,16.0753,161300.0
2010-08-11 10:30:00,26.8,26.93,26.78,26.87,283200.0,16.0753,16.1533,16.0633,16.1173,283200.0
2010-08-11 11:00:00,26.88,26.9,26.82,26.85,110700.0,16.1233,16.1353,16.0873,16.1053,110700.0
2010-08-11 11:30:00,26.84,26.88,26.83,26.87,85700.0,16.0993,16.1233,16.0933,16.1173,85700.0
2010-08-11 12:00:00,26.87,26.9,26.85,26.86,28300.0,16.1173,16.1353,16.1053,16.1113,28300.0
2010-08-11 12:30:00,26.85,26.88,26.81,26.84,49400.0,16.1053,16.1233,16.0813,16.0993,49400.0
2010-08-11 13:00:00,26.83,26.9,26.83,26.85,32000.0,16.0933,16.1353,16.0933,16.1053,32000.0
2010-08-11 13:30:00,26.85,26.86,26.78,26.78,70000.0,16.1053,16.1113,16.0633,16.0633,70000.0
2010-08-11 14:00:00,26.78,26.84,26.78,26.78,106400.0,16.0633,16.0993,16.0633,16.0633,106400.0
2010-08-11 14:30:00,26.77,26.79,26.71,26.75,117800.0,16.0574,16.0693,16.0214,16.0454,117800.0
2010-08-11 15:00:00,26.75,26.81,26.74,26.8,181000.0,16.0454,16.0813,16.0394,16.0753,181000.0
2010-08-11 15:30:00,26.8,26.84,26.76,26.79,179300.0,16.0753,16.0993,16.0514,16.0693,179300.0
2010-08-12 09:30:00,26.91,26.99,26.85,26.95,183300.0,16.1413,16.1893,16.1053,16.1653,183300.0
2010-08-12 10:00:00,26.95,27.03,26.95,26.97,134900.0,16.1653,16.2133,16.1653,16.1773,134900.0
2010-08-12 10:30:00,26.97,27.11,26.95,27.06,141000.0,16.1773,16.2613,16.1653,16.2313,141000.0
2010-08-12 11:00:00,27.06,27.14,27.01,27.13,84800.0,16.2313,16.2793,16.2013,16.2733,84800.0
2010-08-12 11:30:00,27.13,27.13,27.03,27.03,34900.0,16.2733,16.2733,16.2133,16.2133,34900.0
2010-08-12 12:00:00,27.03,27.04,27.0,27.0,12100.0,16.2133,16.2193,16.1953,16.1953,12100.0
2010-08-12 12:30:00,27.01,27.05,27.0,27.03,114000.0,16.2013,16.2253,16.1953,16.2133,114000.0
2010-08-12 13:00:00,27.04,27.07,27.01,27.01,37300.0,16.2193,16.2373,16.2013,16.2013,37300.0
2010-08-12 13:30:00,27.02,27.02,26.95,26.95,45100.0,16.2073,16.2073,16.1653,16.1653,45100.0
2010-08-12 14:00:00,26.96,27.0,26.95,26.99,42900.0,16.1713,16.1953,16.1653,16.1893,42900.0
2010-08-12 14:30:00,26.99,27.01,26.94,26.99,90100.0,16.1893,16.2013,16.1593,16.1893,90100.0
2010-08-12 15:00:00,26.99,27.09,26.99,27.06,96500.0,16.1893,16.2493,16.1893,16.2313,96500.0
2010-08-12 15:30:00,27.06,27.1,27.01,27.04,127800.0,16.2313,16.2553,16.2013,16.2193,127800.0
2010-08-13 09:30:00,26.7,26.85,26.7,26.85,209200.0,16.0154,16.1053,16.0154,16.1053,209200.0
2010-08-13 10:00:00,26.83,26.91,26.73,26.8,86100.0,16.0933,16.1413,16.0334,16.0753,86100.0
2010-08-13 10:30:00,26.8,26.81,26.73,26.77,68500.0,16.0753,16.0813,16.0334,16.0574,68500.0
2010-08-13 11:00:00,26.77,26.8,26.71,26.72,54000.0,16.0574,16.0753,16.0214,16.0274,54000.0
2010-08-13 11:30:00,26.73,26.74,26.68,26.68,85700.0,16.0334,16.0394,16.0034,16.0034,85700.0
2010-08-13 12:00:00,26.69,26.71,26.66,26.69,50100.0,16.0094,16.0214,15.9914,16.0094,50100.0
2010-08-13 12:30:00,26.7,26.71,26.67,26.7,46200.0,16.0154,16.0214,15.9974,16.0154,46200.0
2010-08-13 13:00:00,26.7,26.72,26.69,26.69,64800.0,16.0154,16.0274,16.0094,16.0094,64800.0
2010-08-13 13:30:00,26.7,26.72,26.69,26.72,38800.0,16.0154,16.0274,16.0094,16.0274,38800.0
2010-08-13 14:00:00,26.72,26.75,26.71,26.74,46900.0,16.0274,16.0454,16.0214,16.0394,46900.0
2010-08-13 14:30:00,26.74,26.75,26.7,26.71,86100.0,16.0394,16.0454,16.0154,16.0214,86100.0
2010-08-13 15:00:00,26.71,26.75,26.7,26.72,85000.0,16.0214,16.0454,16.0154,16.0274,85000.0
2010-08-13 15:30:00,26.71,26.72,26.67,26.68,203100.0,16.0214,16.0274,15.9974,16.0034,203100.0
2010-08-16 09:30:00,26.63,26.64,26.51,26.63,107800.0,15.9734,15.9794,15.9014,15.9734,107800.0
2010-08-16 10:00:00,26.62,26.83,26.58,26.79,111300.0,15.9674,16.0933,15.9434,16.0693,111300.0
2010-08-16 10:30:00,26.79,26.87,26.77,26.78,81500.0,16.0693,16.1173,16.0574,16.0633,81500.0
2010-08-16 11:00:00,26.78,26.81,26.77,26.78,69200.0,16.0633,16.0813,16.0574,16.0633,69200.0
2010-08-16 11:30:00,26.78,26.83,26.76,26.8,135000.0,16.0633,16.0933,16.0514,16.0753,135000.0
2010-08-16 12:00:00,26.8,26.81,26.77,26.81,25500.0,16.0753,16.0813,16.0574,16.0813,25500.0
2010-08-16 12:30:00,26.81,26.83,26.77,26.77,38300.0,16.0813,16.0933,16.0574,16.0574,38300.0
2010-08-16 13:00:00,26.78,26.82,26.77,26.8,57500.0,16.0633,16.0873,16.0574,16.0753,57500.0
2010-08-16 13:30:00,26.8,26.81,26.78,26.8,56600.0,16.0753,16.0813,16.0633,16.0753,56600.0
2010-08-16 14:00:00,26.8,26.81,26.78,26.81,77200.0,16.0753,16.0813,16.0633,16.0813,77200.0
2010-08-16 14:30:00,26.81,26.82,26.74,26.76,86300.0,16.0813,16.0873,16.0394,16.0514,86300.0
2010-08-16 15:00:00,26.76,26.79,26.75,26.78,99800.0,16.0514,16.0693,16.0454,16.0633,99800.0
2010-08-16 15:30:00,26.79,26.84,26.77,26.83,321900.0,16.0693,16.0993,16.0574,16.0933,321900.0
2010-08-17 09:30:00,26.94,26.96,26.84,26.88,146900.0,16.1593,16.1713,16.0993,16.1233,146900.0
2010-08-17 10:00:00,26.88,26.93,26.78,26.79,136700.0,16.1233,16.1533,16.0633,16.0693,136700.0
2010-08-17 10:30:00,26.79,26.93,26.76,26.89,90200.0,16.0693,16.1533,16.0514,16.1293,90200.0
2010-08-17 11:00:00,26.9,27.03,26.9,27.0,52700.0,16.1353,16.2133,16.1353,16.1953,52700.0
2010-08-17 11:30:00,27.01,27.05,26.98,27.04,74700.0,16.2013,16.2253,16.1833,16.2193,74700.0
2010-08-17 12:00:00,27.04,27.05,27.0,27.02,33900.0,16.2193,16.2253,16.1953,16.2073,33900.0
2010-08-17 12:30:00,27.02,27.06,27.02,27.04,26100.0,16.2073,16.2313,16.2073,16.2193,26100.0
2010-08-17 13:00:00,27.03,27.12,27.03,27.1,29700.0,16.2133,16.2673,16.2133,16.2553,29700.0
2010-08-17 13:30:00,27.11,27.14,27.09,27.1,29800.0,16.2613,16.2793,16.2493,16.2553,29800.0
2010-08-17 14:00:00,27.11,27.12,27.07,27.08,42200.0,16.2613,16.2673,16.2373,16.2433,42200.0
2010-08-17 14:30:00,27.09,27.1,27.07,27.08,25300.0,16.2493,16.2553,16.2373,16.2433,25300.0
2010-08-17 15:00:00,27.09,27.1,27.05,27.09,102600.0,16.2493,16.2553,16.2253,16.2493,102600.0
2010-08-17 15:30:00,27.08,27.09,26.98,26.99,71700.0,16.2433,16.2493,16.1833,16.1893,71700.0
2010-08-18 09:30:00,27.36,27.37,27.2,27.26,132500.0,16.4112,16.4172,16.3153,16.3513,132500.0
2010-08-18 10:00:00,27.26,27.31,27.17,27.17,57700.0,16.3513,16.3813,16.2973,16.2973,57700.0
2010-08-18 10:30:00,27.17,27.26,27.14,27.22,89300.0,16.2973,16.3513,16.2793,16.3273,89300.0
2010-08-18 11:00:00,27.23,27.32,27.2,27.27,59200.0,16.3333,16.3873,16.3153,16.3573,59200.0
2010-08-18 11:30:00,27.28,27.33,27.25,27.26,134000.0,16.3633,16.3933,16.3453,16.3513,134000.0
2010-08-18 12:00:00,27.26,27.28,27.22,27.27,97000.0,16.3513,16.3633,16.3273,16.3573,97000.0
2010-08-18 12:30:00,27.28,27.32,27.26,27.31,22800.0,16.3633,16.3873,16.3513,16.3813,22800.0
2010-08-18 13:00:00,27.32,27.39,27.3,27.39,31600.0,16.3873,16.4292,16.3753,16.4292,31600.0
2010-08-18 13:30:00,27.39,27.41,27.38,27.4,18300.0,16.4292,16.4412,16.4232,16.4352,18300.0
2010-08-18 14:00:00,27.4,27.4,27.37,27.37,45700.0,16.4352,16.4352,16.4172,16.4172,45700.0
2010-08-18 14:30:00,27.37,27.38,27.35,27.35,41000.0,16.4172,16.4232,16.4053,16.4053,41000.0
2010-08-18 15:00:00,27.36,27.37,27.29,27.31,57500.0,16.4112,16.4172,16.3693,16.3813,57500.0
2010-08-18 15:30:00,27.31,27.35,27.29,27.3,101800.0,16.3813,16.4053,16.3693,16.3753,101800.0
2010-08-19 09:30:00,27.09,27.13,26.96,27.02,74600.0,16.2493,16.2733,16.1713,16.2073,74600.0
2010-08-19 10:00:00,27.01,27.01,26.79,26.83,146400.0,16.2013,16.2013,16.0693,16.0933,146400.0
2010-08-19 10:30:00,26.82,26.87,26.7,26.77,61600.0,16.0873,16.1173,16.0154,16.0574,61600.0
2010-08-19 11:00:00,26.77,26.78,26.68,26.72,81500.0,16.0574,16.0633,16.0034,16.0274,81500.0
2010-08-19 11:30:00,26.73,26.73,26.59,26.62,75800.0,16.0334,16.0334,15.9494,15.9674,75800.0
2010-08-19 12:00:00,26.63,26.65,26.57,26.62,80400.0,15.9734,15.9854,15.9374,15.9674,80400.0
2010-08-19 12:30:00,26.63,26.64,26.6,26.63,33800.0,15.9734,15.9794,15.9554,15.9734,33800.0
2010-08-19 13:00:00,26.63,26.68,26.63,26.65,29200.0,15.9734,16.0034,15.9734,15.9854,29200.0
2010-08-19 13:30:00,26.64,26.65,26.6,26.6,42300.0,15.9794,15.9854,15.9554,15.9554,42300.0
2010-08-19 14:00:00,26.61,26.68,26.57,26.65,49300.0,15.9614,16.0034,15.9374,15.9854,49300.0
2010-08-19 14:30:00,26.65,26.69,26.62,26.68,77200.0,15.9854,16.0094,15.9674,16.0034,77200.0
2010-08-19 15:00:00,26.69,26.76,26.67,26.73,43600.0,16.0094,16.0514,15.9974,16.0334,43600.0
2010-08-19 15:30:00,26.72,26.75,26.66,26.71,90300.0,16.0274,16.0454,15.9914,16.0214,90300.0
2010-08-20 09:30:00,26.41,26.44,26.27,26.32,115300.0,15.8414,15.8594,15.7574,15.7874,115300.0
2010-08-20 10:00:00,26.32,26.43,26.32,26.42,133900.0,15.7874,15.8534,15.7874,15.8474,133900.0
2010-08-20 10:30:00,26.43,26.5,26.42,26.46,108600.0,15.8534,15.8954,15.8474,15.8714,108600.0
2010-08-20 11:00:00,26.45,26.45,26.36,26.4,63200.0,15.8654,15.8654,15.8114,15.8354,63200.0
2010-08-20 11:30:00,26.4,26.43,26.33,26.4,116100.0,15.8354,15.8534,15.7934,15.8354,116100.0
2010-08-20 12:00:00,26.4,26.48,26.4,26.46,33000.0,15.8354,15.8834,15.8354,15.8714,33000.0
2010-08-20 12:30:00,26.46,26.51,26.46,26.46,48600.0,15.8714,15.9014,15.8714,15.8714,48600.0
2010-08-20 13:00:00,26.46,26.5,26.46,26.47,44700.0,15.8714,15.8954,15.8714,15.8774,44700.0
2010-08-20 13:30:00,26.48,26.51,26.45,26.49,34300.0,15.8834,15.9014,15.8654,15.8894,34300.0
2010-08-20 14:00:00,26.49,26.54,26.48,26.51,52700.0,15.8894,15.9194,15.8834,15.9014,52700.0
2010-08-20 14:30:00,26.51,26.56,26.5,26.55,57300.0,15.9014,15.9314,15.8954,15.9254,57300.0
2010-08-20 15:00:00,26.54,26.57,26.52,26.54,32900.0,15.9194,15.9374,15.9074,15.9194,32900.0
2010-08-20 15:30:00,26.55,26.62,26.52,26.58,341000.0,15.9254,15.9674,15.9074,15.9434,341000.0
2010-08-23 09:30:00,26.36,26.62,26.31,26.62,208700.0,15.8114,15.9674,15.7814,15.9674,208700.0
2010-08-23 10:00:00,26.62,26.63,26.51,26.52,120400.0,15.9674,15.9734,15.9014,15.9074,120400.0
2010-08-23 10:30:00,26.53,26.57,26.43,26.48,268700.0,15.9134,15.9374,15.8534,15.8834,268700.0
2010-08-23 11:00:00,26.48,26.48,26.4,26.43,113800.0,15.8834,15.8834,15.8354,15.8534,113800.0
2010-08-23 11:30:00,26.44,26.5,26.42,26.43,215100.0,15.8594,15.8954,15.8474,15.8534,215100.0
2010-08-23 12:00:00,26.45,26.5,26.44,26.48,100000.0,15.8654,15.8954,15.8594,15.8834,100000.0
2010-08-23 12:30:00,26.48,26.52,26.47,26.52,59500.0,15.8834,15.9074,15.8774,15.9074,59500.0
2010-08-23 13:00:00,26.51,26.52,26.49,26.52,70800.0,15.9014,15.9074,15.8894,15.9074,70800.0
2010-08-23 13:30:00,26.51,26.53,26.48,26.5,96500.0,15.9014,15.9134,15.8834,15.8954,96500.0
2010-08-23 14:00:00,26.5,26.55,26.47,26.49,207200.0,15.8954,15.9254,15.8774,15.8894,207200.0
2010-08-23 14:30:00,26.49,26.53,26.48,26.52,130100.0,15.8894,15.9134,15.8834,15.9074,130100.0
2010-08-23 15:00:00,26.51,26.52,26.45,26.46,174400.0,15.9014,15.9074,15.8654,15.8714,174400.0
2010-08-23 15:30:00,26.46,26.47,26.37,26.38,159700.0,15.8714,15.8774,15.8174,15.8234,159700.0
2010-08-24 09:30:00,26.07,26.17,26.06,26.14,127100.0,15.6375,15.6975,15.6315,15.6795,127100.0
2010-08-24 10:00:00,26.13,26.22,25.99,26.13,170400.0,15.6735,15.7274,15.5895,15.6735,170400.0
2010-08-24 10:30:00,26.13,26.2,26.09,26.14,67100.0,15.6735,15.7155,15.6495,15.6795,67100.0
2010-08-24 11:00:00,26.14,26.25,26.14,26.25,163500.0,15.6795,15.7454,15.6795,15.7454,163500.0
2010-08-24 11:30:00,26.25,26.33,26.24,26.32,69700.0,15.7454,15.7934,15.7394,15.7874,69700.0
2010-08-24 12:00:00,26.32,26.33,26.26,26.27,48100.0,15.7874,15.7934,15.7514,15.7574,48100.0
2010-08-24 12:30:00,26.27,26.3,26.24,26.24,36400.0,15.7574,15.7754,15.7394,15.7394,36400.0
2010-08-24 13:00:00,26.24,26.32,26.23,26.31,57600.0,15.7394,15.7874,15.7334,15.7814,57600.0
2010-08-24 13:30:00,26.31,26.31,26.21,26.23,66100.0,15.7814,15.7814,15.7214,15.7334,66100.0
2010-08-24 14:00:00,26.22,26.25,26.21,26.21,52600.0,15.7274,15.7454,15.7214,15.7214,52600.0
2010-08-24 14:30:00,26.21,26.25,26.18,26.25,81900.0,15.7214,15.7454,15.7035,15.7454,81900.0
2010-08-24 15:00:00,26.25,26.26,26.23,26.23,147300.0,15.7454,15.7514,15.7334,15.7334,147300.0
2010-08-24 15:30:00,26.24,26.25,26.18,26.21,271100.0,15.7394,15.7454,15.7035,15.7214,271100.0
2010-08-25 09:30:00,25.9,26.06,25.9,26.01,205500.0,15.5355,15.6315,15.5355,15.6015,205500.0
2010-08-25 10:00:00,26.01,26.08,25.94,26.01,156600.0,15.6015,15.6435,15.5595,15.6015,156600.0
2010-08-25 10:30:00,26.0,26.1,25.99,26.1,42300.0,15.5955,15.6555,15.5895,15.6555,42300.0
2010-08-25 11:00:00,26.09,26.25,26.05,26.24,308000.0,15.6495,15.7454,15.6255,15.7394,308000.0
2010-08-25 11:30:00,26.24,26.24,26.18,26.22,35800.0,15.7394,15.7394,15.7035,15.7274,35800.0
2010-08-25 12:00:00,26.21,26.27,26.21,26.25,84200.0,15.7214,15.7574,15.7214,15.7454,84200.0
2010-08-25 12:30:00,26.25,26.29,26.23,26.29,93200.0,15.7454,15.7694,15.7334,15.7694,93200.0
2010-08-25 13:00:00,26.3,26.32,26.28,26.29,43400.0,15.7754,15.7874,15.7634,15.7694,43400.0
2010-08-25 13:30:00,26.29,26.39,26.28,26.36,86100.0,15.7694,15.8294,15.7634,15.8114,86100.0
2010-08-25 14:00:00,26.35,26.39,26.33,26.38,101900.0,15.8054,15.8294,15.7934,15.8234,101900.0
2010-08-25 14:30:00,26.38,26.49,26.37,26.49,135000.0,15.8234,15.8894,15.8174,15.8894,135000.0
2010-08-25 15:00:00,26.49,26.54,26.45,26.48,310000.0,15.8894,15.9194,15.8654,15.8834,310000.0
2010-08-25 15:30:00,26.48,26.57,26.47,26.49,300300.0,15.8834,15.9374,15.8774,15.8894,300300.0
2010-08-26 09:30:00,26.81,26.9,26.75,26.89,189500.0,16.0813,16.1353,16.0454,16.1293,189500.0
2010-08-26 10:00:00,26.89,26.96,26.88,26.88,145000.0,16.1293,16.1713,16.1233,16.1233,145000.0
2010-08-26 10:30:00,26.89,26.93,26.86,26.89,87000.0,16.1293,16.1533,16.1113,16.1293,87000.0
2010-08-26 11:00:00,26.89,26.9,26.74,26.82,109900.0,16.1293,16.1353,16.0394,16.0873,109900.0
2010-08-26 11:30:00,26.82,26.91,26.8,26.9,133800.0,16.0873,16.1413,16.0753,16.1353,133800.0
2010-08-26 12:00:00,26.89,26.9,26.8,26.88,100500.0,16.1293,16.1353,16.0753,16.1233,100500.0
2010-08-26 12:30:00,26.87,26.89,26.83,26.86,77600.0,16.1173,16.1293,16.0933,16.1113,77600.0
2010-08-26 13:00:00,26.87,26.88,26.83,26.86,47200.0,16.1173,16.1233,16.0933,16.1113,47200.0
2010-08-26 13:30:00,26.85,26.87,26.83,26.84,39000.0,16.1053,16.1173,16.0933,16.0993,39000.0
2010-08-26 14:00:00,26.83,26.85,26.77,26.79,75600.0,16.0933,16.1053,16.0574,16.0693,75600.0
2010-08-26 14:30:00,26.78,26.8,26.74,26.74,60200.0,16.0633,16.0753,16.0394,16.0394,60200.0
2010-08-26 15:00:00,26.73,26.82,26.73,26.81,50000.0,16.0334,16.0873,16.0334,16.0813,50000.0
2010-08-26 15:30:00,26.8,26.89,26.79,26.85,287200.0,16.0753,16.1293,16.0693,16.1053,287200.0
2010-08-27 09:30:00,26.78,26.84,26.63,26.64,229200.0,16.0633,16.0993,15.9734,15.9794,229200.0
2010-08-27 10:00:00,26.64,26.71,26.45,26.69,225500.0,15.9794,16.0214,15.8654,16.0094,225500.0
2010-08-27 10:30:00,26.69,26.75,26.66,26.68,71500.0,16.0094,16.0454,15.9914,16.0034,71500.0
2010-08-27 11:00:00,26.69,26.92,26.69,26.87,48100.0,16.0094,16.1473,16.0094,16.1173,48100.0
2010-08-27 11:30:00,26.87,26.92,26.86,26.87,92500.0,16.1173,16.1473,16.1113,16.1173,92500.0
2010-08-27 12:00:00,26.87,26.89,26.86,26.89,55900.0,16.1173,16.1293,16.1113,16.1293,55900.0
2010-08-27 12:30:00,26.88,26.89,26.81,26.83,51900.0,16.1233,16.1293,16.0813,16.0933,51900.0
2010-08-27 13:00:00,26.82,26.85,26.8,26.85,41000.0,16.0873,16.1053,16.0753,16.1053,41000.0
2010-08-27 13:30:00,26.85,26.91,26.85,26.91,42000.0,16.1053,16.1413,16.1053,16.1413,42000.0
2010-08-27 14:00:00,26.91,26.92,26.83,26.85,98900.0,16.1413,16.1473,16.0933,16.1053,98900.0
2010-08-27 14:30:00,26.86,26.9,26.85,26.87,35100.0,16.1113,16.1353,16.1053,16.1173,35100.0
2010-08-27 15:00:00,26.87,26.92,26.85,26.92,110600.0,16.1173,16.1473,16.1053,16.1473,110600.0
2010-08-27 15:30:00,26.92,26.95,26.89,26.94,128100.0,16.1473,16.1653,16.1293,16.1593,128100.0
2010-08-30 09:30:00,26.48,26.65,26.45,26.64,134800.0,15.8834,15.9854,15.8654,15.9794,134800.0
2010-08-30 10:00:00,26.67,26.69,26.58,26.6,63100.0,15.9974,16.0094,15.9434,15.9554,63100.0
2010-08-30 10:30:00,26.59,26.65,26.56,26.62,39300.0,15.9494,15.9854,15.9314,15.9674,39300.0
2010-08-30 11:00:00,26.62,26.65,26.58,26.63,30800.0,15.9674,15.9854,15.9434,15.9734,30800.0
2010-08-30 11:30:00,26.64,26.66,26.59,26.64,45000.0,15.9794,15.9914,15.9494,15.9794,45000.0
2010-08-30 12:00:00,26.64,26.68,26.64,26.65,18400.0,15.9794,16.0034,15.9794,15.9854,18400.0
2010-08-30 12:30:00,26.64,26.72,26.64,26.71,35000.0,15.9794,16.0274,15.9794,16.0214,35000.0
2010-08-30 13:00:00,26.7,26.73,26.64,26.64,15300.0,16.0154,16.0334,15.9794,15.9794,15300.0
2010-08-30 13:30:00,26.64,26.67,26.62,26.65,22900.0,15.9794,15.9974,15.9674,15.9854,22900.0
2010-08-30 14:00:00,26.64,26.66,26.57,26.63,38900.0,15.9794,15.9914,15.9374,15.9734,38900.0
2010-08-30 14:30:00,26.63,26.65,26.59,26.59,19500.0,15.9734,15.9854,15.9494,15.9494,19500.0
2010-08-30 15:00:00,26.59,26.61,26.53,26.56,61900.0,15.9494,15.9614,15.9134,15.9314,61900.0
2010-08-30 15:30:00,26.55,26.56,26.45,26.46,112800.0,15.9254,15.9314,15.8654,15.8714,112800.0
2010-08-31 09:30:00,26.42,26.52,26.35,26.45,157600.0,15.8474,15.9074,15.8054,15.8654,157600.0
2010-08-31 10:00:00,26.47,26.68,26.47,26.61,146800.0,15.8774,16.0034,15.8774,15.9614,146800.0
2010-08-31 10:30:00,26.61,26.63,26.46,26.52,120500.0,15.9614,15.9734,15.8714,15.9074,120500.0
2010-08-31 11:00:00,26.52,26.55,26.44,26.48,112200.0,15.9074,15.9254,15.8594,15.8834,112200.0
2010-08-31 11:30:00,26.47,26.63,26.45,26.6,61500.0,15.8774,15.9734,15.8654,15.9554,61500.0
2010-08-31 12:00:00,26.6,26.61,26.56,26.59,60100.0,15.9554,15.9614,15.9314,15.9494,60100.0
2010-08-31 12:30:00,26.6,26.6,26.53,26.55,27700.0,15.9554,15.9554,15.9134,15.9254,27700.0
2010-08-31 13:00:00,26.53,26.64,26.53,26.62,17100.0,15.9134,15.9794,15.9134,15.9674,17100.0
2010-08-31 13:30:00,26.61,26.64,26.6,26.62,16200.0,15.9614,15.9794,15.9554,15.9674,16200.0
2010-08-31 14:00:00,26.62,26.65,26.55,26.57,58300.0,15.9674,15.9854,15.9254,15.9374,58300.0
2010-08-31 14:30:00,26.57,26.57,26.48,26.49,58200.0,15.9374,15.9374,15.8834,15.8894,58200.0
2010-08-31 15:00:00,26.5,26.53,26.49,26.52,29400.0,15.8954,15.9134,15.8894,15.9074,29400.0
2010-08-31 15:30:00,26.53,26.6,26.47,26.52,89900.0,15.9134,15.9554,15.8774,15.9074,89900.0
2010-09-01 09:30:00,26.97,27.07,26.94,27.06,169000.0,16.1773,16.2373,16.1593,16.2313,169000.0
2010-09-01 10:00:00,27.06,27.25,27.06,27.16,209800.0,16.2313,16.3453,16.2313,16.2913,209800.0
2010-09-01 10:30:00,27.15,27.26,27.14,27.19,98500.0,16.2853,16.3513,16.2793,16.3093,98500.0
2010-09-01 11:00:00,27.19,27.2,27.13,27.17,50100.0,16.3093,16.3153,16.2733,16.2973,50100.0
2010-09-01 11:30:00,27.18,27.29,27.18,27.26,95900.0,16.3033,16.3693,16.3033,16.3513,95900.0
2010-09-01 12:00:00,27.26,27.27,27.19,27.19,121800.0,16.3513,16.3573,16.3093,16.3093,121800.0
2010-09-01 12:30:00,27.2,27.2,27.13,27.16,29500.0,16.3153,16.3153,16.2733,16.2913,29500.0
2010-09-01 13:00:00,27.16,27.16,27.12,27.13,19900.0,16.2913,16.2913,16.2673,16.2733,19900.0
2010-09-01 13:30:00,27.13,27.16,27.1,27.11,30200.0,16.2733,16.2913,16.2553,16.2613,30200.0
2010-09-01 14:00:00,27.11,27.13,27.04,27.09,44400.0,16.2613,16.2733,16.2193,16.2493,44400.0
2010-09-01 14:30:00,27.08,27.08,27.05,27.08,35300.0,16.2433,16.2433,16.2253,16.2433,35300.0
2010-09-01 15:00:00,27.07,27.1,27.06,27.08,62800.0,16.2373,16.2553,16.2313,16.2433,62800.0
2010-09-01 15:30:00,27.09,27.17,27.06,27.15,134000.0,16.2493,16.2973,16.2313,16.2853,134000.0
2010-09-02 09:30:00,26.99,27.05,26.94,27.05,161400.0,16.1893,16.2253,16.1593,16.2253,161400.0
2010-09-02 10:00:00,27.04,27.08,26.98,27.03,84400.0,16.2193,16.2433,16.1833,16.2133,84400.0
2010-09-02 10:30:00,27.03,27.05,27.0,27.03,43500.0,16.2133,16.2253,16.1953,16.2133,43500.0
2010-09-02 11:00:00,27.03,27.04,26.95,26.98,20100.0,16.2133,16.2193,16.1653,16.1833,20100.0
2010-09-02 11:30:00,26.98,27.08,26.98,27.06,70500.0,16.1833,16.2433,16.1833,16.2313,70500.0
2010-09-02 12:00:00,27.06,27.08,27.03,27.03,27200.0,16.2313,16.2433,16.2133,16.2133,27200.0
2010-09-02 12:30:00,27.04,27.07,27.01,27.04,77600.0,16.2193,16.2373,16.2013,16.2193,77600.0
2010-09-02 13:00:00,27.03,27.05,27.02,27.02,14400.0,16.2133,16.2253,16.2073,16.2073,14400.0
2010-09-02 13:30:00,27.02,27.04,27.01,27.03,11100.0,16.2073,16.2193,16.2013,16.2133,11100.0
2010-09-02 14:00:00,27.03,27.06,27.02,27.02,68700.0,16.2133,16.2313,16.2073,16.2073,68700.0
2010-09-02 14:30:00,27.03,27.07,27.02,27.05,66500.0,16.2133,16.2373,16.2073,16.2253,66500.0
2010-09-02 15:00:00,27.04,27.08,27.04,27.06,74200.0,16.2193,16.2433,16.2193,16.2313,74200.0
2010-09-02 15:30:00,27.07,27.12,27.06,27.1,151300.0,16.2373,16.2673,16.2313,16.2553,151300.0
2010-09-03 09:30:00,27.14,27.31,27.13,27.25,137100.0,16.2793,16.3813,16.2733,16.3453,137100.0
2010-09-03 10:00:00,27.25,27.25,27.1,27.1,90900.0,16.3453,16.3453,16.2553,16.2553,90900.0
2010-09-03 10:30:00,27.1,27.11,26.95,26.99,102300.0,16.2553,16.2613,16.1653,16.1893,102300.0
2010-09-03 11:00:00,27.0,27.04,26.96,26.97,131900.0,16.1953,16.2193,16.1713,16.1773,131900.0
2010-09-03 11:30:00,26.98,27.09,26.97,27.06,57000.0,16.1833,16.2493,16.1773,16.2313,57000.0
2010-09-03 12:00:00,27.07,27.09,27.05,27.08,51400.0,16.2373,16.2493,16.2253,16.2433,51400.0
2010-09-03 12:30:00,27.08,27.13,27.07,27.13,36600.0,16.2433,16.2733,16.2373,16.2733,36600.0
2010-09-03 13:00:00,27.13,27.13,27.09,27.09,20400.0,16.2733,16.2733,16.2493,16.2493,20400.0
2010-09-03 13:30:00,27.1,27.13,27.09,27.12,18800.0,16.2553,16.2733,16.2493,16.2673,18800.0
2010-09-03 14:00:00,27.11,27.13,27.08,27.12,25200.0,16.2613,16.2733,16.2433,16.2673,25200.0
2010-09-03 14:30:00,27.11,27.14,27.08,27.08,18800.0,16.2613,16.2793,16.2433,16.2433,18800.0
2010-09-03 15:00:00,27.08,27.13,27.08,27.13,40500.0,16.2433,16.2733,16.2433,16.2733,40500.0
2010-09-03 15:30:00,27.13,27.16,27.1,27.16,94700.0,16.2733,16.2913,16.2553,16.2913,94700.0
2010-09-07 09:30:00,26.94,26.98,26.81,26.82,154400.0,16.1593,16.1833,16.0813,16.0873,154400.0
2010-09-07 10:00:00,26.82,26.85,26.76,26.8,64900.0,16.0873,16.1053,16.0514,16.0753,64900.0
2010-09-07 10:30:00,26.8,26.83,26.74,26.79,95500.0,16.0753,16.0933,16.0394,16.0693,95500.0
2010-09-07 11:00:00,26.79,26.81,26.74,26.79,78400.0,16.0693,16.0813,16.0394,16.0693,78400.0
2010-09-07 11:30:00,26.79,26.87,26.75,26.86,262200.0,16.0693,16.1173,16.0454,16.1113,262200.0
2010-09-07 12:00:00,26.86,26.88,26.83,26.85,76000.0,16.1113,16.1233,16.0933,16.1053,76000.0
2010-09-07 12:30:00,26.85,26.88,26.83,26.88,43500.0,16.1053,16.1233,16.0933,16.1233,43500.0
2010-09-07 13:00:00,26.88,26.89,26.85,26.89,68400.0,16.1233,16.1293,16.1053,16.1293,68400.0
2010-09-07 13:30:00,26.88,26.92,26.87,26.88,27900.0,16.1233,16.1473,16.1173,16.1233,27900.0
2010-09-07 14:00:00,26.88,26.89,26.83,26.85,77100.0,16.1233,16.1293,16.0933,16.1053,77100.0
2010-09-07 14:30:00,26.84,26.84,26.77,26.78,50700.0,16.0993,16.0993,16.0574,16.0633,50700.0
2010-09-07 15:00:00,26.77,26.81,26.76,26.79,80700.0,16.0574,16.0813,16.0514,16.0693,80700.0
2010-09-07 15:30:00,26.78,26.82,26.77,26.79,126300.0,16.0633,16.0873,16.0574,16.0693,126300.0
2010-09-08 09:30:00,27.05,27.23,27.03,27.22,153500.0,16.2253,16.3333,16.2133,16.3273,153500.0
2010-09-08 10:00:00,27.22,27.3,27.22,27.27,92100.0,16.3273,16.3753,16.3273,16.3573,92100.0
2010-09-08 10:30:00,27.26,27.33,27.24,27.25,54200.0,16.3513,16.3933,16.3393,16.3453,54200.0
2010-09-08 11:00:00,27.26,27.35,27.26,27.33,62600.0,16.3513,16.4053,16.3513,16.3933,62600.0
2010-09-08 11:30:00,27.33,27.33,27.25,27.26,104200.0,16.3933,16.3933,16.3453,16.3513,104200.0
2010-09-08 12:00:00,27.27,27.31,27.25,27.31,102000.0,16.3573,16.3813,16.3453,16.3813,102000.0
2010-09-08 12:30:00,27.3,27.32,27.28,27.28,26700.0,16.3753,16.3873,16.3633,16.3633,26700.0
2010-09-08 13:00:00,27.29,27.3,27.26,27.29,20000.0,16.3693,16.3753,16.3513,16.3693,20000.0
2010-09-08 13:30:00,27.28,27.29,27.21,27.23,37800.0,16.3633,16.3693,16.3213,16.3333,37800.0
2010-09-08 14:00:00,27.22,27.27,27.17,27.26,40900.0,16.3273,16.3573,16.2973,16.3513,40900.0
2010-09-08 14:30:00,27.26,27.27,27.22,27.23,36900.0,16.3513,16.3573,16.3273,16.3333,36900.0
2010-09-08 15:00:00,27.23,27.27,27.2,27.2,98800.0,16.3333,16.3573,16.3153,16.3153,98800.0
2010-09-08 15:30:00,27.2,27.25,27.15,27.16,131800.0,16.3153,16.3453,16.2853,16.2913,131800.0
2010-09-09 09:30:00,27.43,27.43,27.34,27.42,85900.0,16.4532,16.4532,16.3993,16.4472,85900.0
2010-09-09 10:00:00,27.41,27.42,27.27,27.29,34500.0,16.4412,16.4472,16.3573,16.3693,34500.0
2010-09-09 10:30:00,27.3,27.37,27.24,27.34,24600.0,16.3753,16.4172,16.3393,16.3993,24600.0
2010-09-09 11:00:00,27.34,27.39,27.33,27.37,73100.0,16.3993,16.4292,16.3933,16.4172,73100.0
2010-09-09 11:30:00,27.38,27.43,27.36,27.39,115600.0,16.4232,16.4532,16.4112,16.4292,115600.0
2010-09-09 12:00:00,27.39,27.39,27.36,27.36,16700.0,16.4292,16.4292,16.4112,16.4112,16700.0
2010-09-09 12:30:00,27.36,27.37,27.3,27.3,41100.0,16.4112,16.4172,16.3753,16.3753,41100.0
2010-09-09 13:00:00,27.31,27.32,27.28,27.28,50200.0,16.3813,16.3873,16.3633,16.3633,50200.0
2010-09-09 13:30:00,27.28,27.35,27.27,27.3,80600.0,16.3633,16.4053,16.3573,16.3753,80600.0
2010-09-09 14:00:00,27.29,27.36,27.29,27.34,75000.0,16.3693,16.4112,16.3693,16.3993,75000.0
2010-09-09 14:30:00,27.35,27.38,27.34,27.38,32400.0,16.4053,16.4232,16.3993,16.4232,32400.0
2010-09-09 15:00:00,27.38,27.44,27.37,27.43,94800.0,16.4232,16.4592,16.4172,16.4532,94800.0
2010-09-09 15:30:00,27.43,27.46,27.41,27.43,157300.0,16.4532,16.4712,16.4412,16.4532,157300.0
2010-09-10 09:30:00,27.32,27.38,27.28,27.37,89400.0,16.3873,16.4232,16.3633,16.4172,89400.0
2010-09-10 10:00:00,27.37,27.42,27.32,27.42,38800.0,16.4172,16.4472,16.3873,16.4472,38800.0
2010-09-10 10:30:00,27.42,27.45,27.38,27.44,25400.0,16.4472,16.4652,16.4232,16.4592,25400.0
2010-09-10 11:00:00,27.43,27.49,27.4,27.49,51200.0,16.4532,16.4892,16.4352,16.4892,51200.0
2010-09-10 11:30:00,27.49,27.52,27.45,27.47,112800.0,16.4892,16.5072,16.4652,16.4772,112800.0
2010-09-10 12:00:00,27.46,27.49,27.44,27.48,20000.0,16.4712,16.4892,16.4592,16.4832,20000.0
2010-09-10 12:30:00,27.48,27.48,27.44,27.45,14300.0,16.4832,16.4832,16.4592,16.4652,14300.0
2010-09-10 13:00:00,27.44,27.46,27.43,27.45,19600.0,16.4592,16.4712,16.4532,16.4652,19600.0
2010-09-10 13:30:00,27.45,27.47,27.44,27.44,15600.0,16.4652,16.4772,16.4592,16.4592,15600.0
2010-09-10 14:00:00,27.43,27.45,27.4,27.42,41100.0,16.4532,16.4652,16.4352,16.4472,41100.0
2010-09-10 14:30:00,27.42,27.43,27.4,27.4,17900.0,16.4472,16.4532,16.4352,16.4352,17900.0
2010-09-10 15:00:00,27.41,27.42,27.4,27.41,29000.0,16.4412,16.4472,16.4352,16.4412,29000.0
2010-09-10 15:30:00,27.4,27.42,27.39,27.4,97300.0,16.4352,16.4472,16.4292,16.4352,97300.0
2010-09-13 09:30:00,27.53,27.56,27.47,27.48,73000.0,16.5132,16.5312,16.4772,16.4832,73000.0
2010-09-13 10:00:00,27.48,27.51,27.43,27.44,31800.0,16.4832,16.5012,16.4532,16.4592,31800.0
2010-09-13 10:30:00,27.45,27.47,27.41,27.41,34400.0,16.4652,16.4772,16.4412,16.4412,34400.0
2010-09-13 11:00:00,27.4,27.41,27.35,27.41,58000.0,16.4352,16.4412,16.4053,16.4412,58000.0
2010-09-13 11:30:00,27.41,27.41,27.37,27.41,38300.0,16.4412,16.4412,16.4172,16.4412,38300.0
2010-09-13 12:00:00,27.41,27.42,27.36,27.37,94600.0,16.4412,16.4472,16.4112,16.4172,94600.0
2010-09-13 12:30:00,27.37,27.38,27.34,27.36,16400.0,16.4172,16.4232,16.3993,16.4112,16400.0
2010-09-13 13:00:00,27.36,27.39,27.33,27.37,61300.0,16.4112,16.4292,16.3933,16.4172,61300.0
2010-09-13 13:30:00,27.37,27.39,27.34,27.34,20800.0,16.4172,16.4292,16.3993,16.3993,20800.0
2010-09-13 14:00:00,27.34,27.35,27.31,27.35,41000.0,16.3993,16.4053,16.3813,16.4053,41000.0
2010-09-13 14:30:00,27.35,27.38,27.32,27.38,68000.0,16.4053,16.4232,16.3873,16.4232,68000.0
2010-09-13 15:00:00,27.37,27.38,27.34,27.36,42200.0,16.4172,16.4232,16.3993,16.4112,42200.0
2010-09-13 15:30:00,27.37,27.44,27.36,27.41,115100.0,16.4172,16.4592,16.4112,16.4412,115100.0
2010-09-14 09:30:00,27.5,27.52,27.43,27.52,150500.0,16.4952,16.5072,16.4532,16.5072,150500.0
2010-09-14 10:00:00,27.53,27.7,27.51,27.7,85400.0,16.5132,16.6152,16.5012,16.6152,85400.0
2010-09-14 10:30:00,27.69,27.77,27.68,27.74,73200.0,16.6092,16.6572,16.6032,16.6392,73200.0
2010-09-14 11:00:00,27.74,27.84,27.74,27.8,62100.0,16.6392,16.6992,16.6392,16.6752,62100.0
2010-09-14 11:30:00,27.8,27.9,27.79,27.89,158800.0,16.6752,16.7352,16.6692,16.7292,158800.0
2010-09-14 12:00:00,27.88,27.92,27.87,27.9,52800.0,16.7232,16.7472,16.7172,16.7352,52800.0
2010-09-14 12:30:00,27.9,27.9,27.83,27.85,55600.0,16.7352,16.7352,16.6932,16.7052,55600.0
2010-09-14 13:00:00,27.84,27.85,27.8,27.81,26000.0,16.6992,16.7052,16.6752,16.6812,26000.0
2010-09-14 13:30:00,27.82,27.84,27.79,27.82,74500.0,16.6872,16.6992,16.6692,16.6872,74500.0
2010-09-14 14:00:00,27.83,27.84,27.81,27.81,19300.0,16.6932,16.6992,16.6812,16.6812,19300.0
2010-09-14 14:30:00,27.82,27.84,27.79,27.81,134900.0,16.6872,16.6992,16.6692,16.6812,134900.0
2010-09-14 15:00:00,27.81,27.83,27.79,27.81,31600.0,16.6812,16.6932,16.6692,16.6812,31600.0
2010-09-14 15:30:00,27.82,27.86,27.77,27.78,117000.0,16.6872,16.7112,16.6572,16.6632,117000.0
2010-09-15 09:30:00,27.64,27.7,27.59,27.7,132100.0,16.5792,16.6152,16.5492,16.6152,132100.0
2010-09-15 10:00:00,27.7,27.9,27.7,27.86,78300.0,16.6152,16.7352,16.6152,16.7112,78300.0
2010-09-15 10:30:00,27.86,27.92,27.85,27.92,68600.0,16.7112,16.7472,16.7052,16.7472,68600.0
2010-09-15 11:00:00,27.92,27.93,27.86,27.89,63200.0,16.7472,16.7532,16.7112,16.7292,63200.0
2010-09-15 11:30:00,27.89,27.91,27.84,27.88,137300.0,16.7292,16.7412,16.6992,16.7232,137300.0
2010-09-15 12:00:00,27.89,27.91,27.83,27.85,86100.0,16.7292,16.7412,16.6932,16.7052,86100.0
2010-09-15 12:30:00,27.85,27.86,27.82,27.85,21300.0,16.7052,16.7112,16.6872,16.7052,21300.0
2010-09-15 13:00:00,27.85,27.88,27.84,27.86,26600.0,16.7052,16.7232,16.6992,16.7112,26600.0
2010-09-15 13:30:00,27.85,27.88,27.85,27.88,28500.0,16.7052,16.7232,16.7052,16.7232,28500.0
2010-09-15 14:00:00,27.87,27.91,27.87,27.9,62000.0,16.7172,16.7412,16.7172,16.7352,62000.0
2010-09-15 14:30:00,27.89,27.9,27.86,27.9,57700.0,16.7292,16.7352,16.7112,16.7352,57700.0
2010-09-15 15:00:00,27.89,27.96,27.88,27.95,57200.0,16.7292,16.7711,16.7232,16.7651,57200.0
2010-09-15 15:30:00,27.94,27.98,27.9,27.93,140700.0,16.7591,16.7831,16.7352,16.7532,140700.0
2010-09-16 09:30:00,27.91,27.92,27.81,27.86,100900.0,16.7412,16.7472,16.6812,16.7112,100900.0
2010-09-16 10:00:00,27.85,27.99,27.8,27.95,108700.0,16.7052,16.7891,16.6752,16.7651,108700.0
2010-09-16 10:30:00,27.95,27.95,27.88,27.93,48300.0,16.7651,16.7651,16.7232,16.7532,48300.0
2010-09-16 11:00:00,27.92,27.93,27.86,27.87,71800.0,16.7472,16.7532,16.7112,16.7172,71800.0
2010-09-16 11:30:00,27.88,27.88,27.81,27.84,142200.0,16.7232,16.7232,16.6812,16.6992,142200.0
2010-09-16 12:00:00,27.83,27.84,27.78,27.81,48300.0,16.6932,16.6992,16.6632,16.6812,48300.0
2010-09-16 12:30:00,27.82,27.91,27.82,27.91,22600.0,16.6872,16.7412,16.6872,16.7412,22600.0
2010-09-16 13:00:00,27.9,27.9,27.83,27.86,24300.0,16.7352,16.7352,16.6932,16.7112,24300.0
2010-09-16 13:30:00,27.87,27.89,27.84,27.85,28100.0,16.7172,16.7292,16.6992,16.7052,28100.0
2010-09-16 14:00:00,27.86,27.93,27.85,27.92,47100.0,16.7112,16.7532,16.7052,16.7472,47100.0
2010-09-16 14:30:00,27.92,27.94,27.89,27.92,51100.0,16.7472,16.7591,16.7292,16.7472,51100.0
2010-09-16 15:00:00,27.92,27.96,27.91,27.95,37500.0,16.7472,16.7711,16.7412,16.7651,37500.0
2010-09-16 15:30:00,27.96,27.96,27.92,27.93,76400.0,16.7711,16.7711,16.7472,16.7532,76400.0
2010-09-17 09:30:00,27.74,27.89,27.71,27.77,305300.0,16.6392,16.7292,16.6212,16.6572,305300.0
2010-09-17 10:00:00,27.77,27.77,27.53,27.53,195700.0,16.6572,16.6572,16.5132,16.5132,195700.0
2010-09-17 10:30:00,27.53,27.53,27.43,27.44,103500.0,16.5132,16.5132,16.4532,16.4592,103500.0
2010-09-17 11:00:00,27.45,27.54,27.44,27.44,67700.0,16.4652,16.5192,16.4592,16.4592,67700.0
2010-09-17 11:30:00,27.45,27.48,27.4,27.4,147200.0,16.4652,16.4832,16.4352,16.4352,147200.0
2010-09-17 12:00:00,27.4,27.46,27.4,27.46,33900.0,16.4352,16.4712,16.4352,16.4712,33900.0
2010-09-17 12:30:00,27.46,27.46,27.44,27.45,21500.0,16.4712,16.4712,16.4592,16.4652,21500.0
2010-09-17 13:00:00,27.45,27.45,27.43,27.44,15500.0,16.4652,16.4652,16.4532,16.4592,15500.0
2010-09-17 13:30:00,27.44,27.45,27.43,27.44,30700.0,16.4592,16.4652,16.4532,16.4592,30700.0
2010-09-17 14:00:00,27.45,27.46,27.44,27.46,26600.0,16.4652,16.4712,16.4592,16.4712,26600.0
2010-09-17 14:30:00,27.45,27.49,27.45,27.48,38400.0,16.4652,16.4892,16.4652,16.4832,38400.0
2010-09-17 15:00:00,27.49,27.49,27.46,27.47,66800.0,16.4892,16.4892,16.4712,16.4772,66800.0
2010-09-17 15:30:00,27.47,27.49,27.43,27.43,98900.0,16.4772,16.4892,16.4532,16.4532,98900.0
2010-09-20 09:30:00,27.81,27.88,27.74,27.87,116500.0,16.6812,16.7232,16.6392,16.7172,116500.0
2010-09-20 10:00:00,27.86,28.09,27.85,28.08,111000.0,16.7112,16.8491,16.7052,16.8431,111000.0
2010-09-20 10:30:00,28.08,28.18,28.05,28.18,58200.0,16.8431,16.9031,16.8251,16.9031,58200.0
2010-09-20 11:00:00,28.18,28.19,28.12,28.17,52000.0,16.9031,16.9091,16.8671,16.8971,52000.0
2010-09-20 11:30:00,28.16,28.21,28.15,28.17,91600.0,16.8911,16.9211,16.8851,16.8971,91600.0
2010-09-20 12:00:00,28.17,28.19,28.15,28.18,64600.0,16.8971,16.9091,16.8851,16.9031,64600.0
2010-09-20 12:30:00,28.17,28.2,28.16,28.19,35900.0,16.8971,16.9151,16.8911,16.9091,35900.0
2010-09-20 13:00:00,28.2,28.22,28.17,28.21,66400.0,16.9151,16.9271,16.8971,16.9211,66400.0
2010-09-20 13:30:00,28.2,28.21,28.17,28.18,22800.0,16.9151,16.9211,16.8971,16.9031,22800.0
2010-09-20 14:00:00,28.17,28.2,28.15,28.19,33100.0,16.8971,16.9151,16.8851,16.9091,33100.0
2010-09-20 14:30:00,28.19,28.23,28.17,28.23,43000.0,16.9091,16.9331,16.8971,16.9331,43000.0
2010-09-20 15:00:00,28.23,28.23,28.19,28.2,51300.0,16.9331,16.9331,16.9091,16.9151,51300.0
2010-09-20 15:30:00,28.21,28.25,28.17,28.18,134000.0,16.9211,16.9451,16.8971,16.9031,134000.0
2010-09-21 09:30:00,28.32,28.33,28.22,28.22,98800.0,16.9871,16.9931,16.9271,16.9271,98800.0
2010-09-21 10:00:00,28.22,28.23,28.17,28.19,89600.0,16.9271,16.9331,16.8971,16.9091,89600.0
2010-09-21 10:30:00,28.19,28.23,28.15,28.17,92800.0,16.9091,16.9331,16.8851,16.8971,92800.0
2010-09-21 11:00:00,28.16,28.22,28.12,28.14,74600.0,16.8911,16.9271,16.8671,16.8791,74600.0
2010-09-21 11:30:00,28.14,28.16,28.1,28.14,69100.0,16.8791,16.8911,16.8551,16.8791,69100.0
2010-09-21 12:00:00,28.15,28.16,28.11,28.12,45100.0,16.8851,16.8911,16.8611,16.8671,45100.0
2010-09-21 12:30:00,28.11,28.14,28.11,28.13,18000.0,16.8611,16.8791,16.8611,16.8731,18000.0
2010-09-21 13:00:00,28.13,28.16,28.12,28.15,55400.0,16.8731,16.8911,16.8671,16.8851,55400.0
2010-09-21 13:30:00,28.14,28.16,28.12,28.16,36300.0,16.8791,16.8911,16.8671,16.8911,36300.0
2010-09-21 14:00:00,28.14,28.36,28.08,28.32,164100.0,16.8791,17.0111,16.8431,16.9871,164100.0
2010-09-21 14:30:00,28.32,28.51,28.29,28.41,140700.0,16.9871,17.101,16.9691,17.0411,140700.0
2010-09-21 15:00:00,28.4,28.4,28.34,28.37,122200.0,17.0351,17.0351,16.9991,17.0171,122200.0
2010-09-21 15:30:00,28.36,28.36,28.24,28.3,172200.0,17.0111,17.0111,16.9391,16.9751,172200.0
2010-09-22 09:30:00,28.46,28.64,28.46,28.57,183000.0,17.0711,17.179,17.0711,17.137,183000.0
2010-09-22 10:00:00,28.56,28.59,28.46,28.47,112200.0,17.131,17.149,17.0711,17.0771,112200.0
2010-09-22 10:30:00,28.46,28.47,28.37,28.46,130800.0,17.0711,17.0771,17.0171,17.0711,130800.0
2010-09-22 11:00:00,28.46,28.47,28.27,28.32,85900.0,17.0711,17.0771,16.9571,16.9871,85900.0
2010-09-22 11:30:00,28.32,28.33,28.27,28.32,78900.0,16.9871,16.9931,16.9571,16.9871,78900.0
2010-09-22 12:00:00,28.33,28.39,28.3,28.36,46200.0,16.9931,17.0291,16.9751,17.0111,46200.0
2010-09-22 12:30:00,28.35,28.36,28.32,28.32,60000.0,17.0051,17.0111,16.9871,16.9871,60000.0
2010-09-22 13:00:00,28.31,28.32,28.25,28.29,40000.0,16.9811,16.9871,16.9451,16.9691,40000.0
2010-09-22 13:30:00,28.29,28.36,28.28,28.35,21000.0,16.9691,17.0111,16.9631,17.0051,21000.0
2010-09-22 14:00:00,28.35,28.35,28.29,28.33,58900.0,17.0051,17.0051,16.9691,16.9931,58900.0
2010-09-22 14:30:00,28.34,28.39,28.33,28.39,1040400.0,16.9991,17.0291,16.9931,17.0291,1040400.0
2010-09-22 15:00:00,28.38,28.4,28.33,28.35,130900.0,17.0231,17.0351,16.9931,17.0051,130900.0
2010-09-22 15:30:00,28.36,28.39,28.31,28.32,116000.0,17.0111,17.0291,16.9811,16.9871,116000.0
2010-09-23 09:30:00,28.19,28.19,28.07,28.08,125600.0,16.9091,16.9091,16.8371,16.8431,125600.0
2010-09-23 10:00:00,28.09,28.19,28.09,28.17,200300.0,16.8491,16.9091,16.8491,16.8971,200300.0
2010-09-23 10:30:00,28.16,28.28,28.13,28.13,146900.0,16.8911,16.9631,16.8731,16.8731,146900.0
2010-09-23 11:00:00,28.13,28.24,28.12,28.24,136300.0,16.8731,16.9391,16.8671,16.9391,136300.0
2010-09-23 11:30:00,28.25,28.33,28.24,28.27,63800.0,16.9451,16.9931,16.9391,16.9571,63800.0
2010-09-23 12:00:00,28.27,28.31,28.26,28.26,46400.0,16.9571,16.9811,16.9511,16.9511,46400.0
2010-09-23 12:30:00,28.26,28.28,28.25,28.28,15500.0,16.9511,16.9631,16.9451,16.9631,15500.0
2010-09-23 13:00:00,28.28,28.3,28.26,28.28,43400.0,16.9631,16.9751,16.9511,16.9631,43400.0
2010-09-23 13:30:00,28.29,28.29,28.24,28.25,27400.0,16.9691,16.9691,16.9391,16.9451,27400.0
2010-09-23 14:00:00,28.24,28.26,28.22,28.22,56700.0,16.9391,16.9511,16.9271,16.9271,56700.0
2010-09-23 14:30:00,28.22,28.22,28.05,28.09,214100.0,16.9271,16.9271,16.8251,16.8491,214100.0
2010-09-23 15:00:00,28.09,28.12,28.06,28.06,66700.0,16.8491,16.8671,16.8311,16.8311,66700.0
2010-09-23 15:30:00,28.06,28.08,28.02,28.08,141300.0,16.8311,16.8431,16.8071,16.8431,141300.0
2010-09-24 09:30:00,28.55,28.62,28.43,28.52,261200.0,17.125,17.167,17.0531,17.107,261200.0
2010-09-24 10:00:00,28.51,28.6,28.46,28.59,75100.0,17.101,17.155,17.0711,17.149,75100.0
2010-09-24 10:30:00,28.59,28.61,28.54,28.56,61900.0,17.149,17.161,17.119,17.131,61900.0
2010-09-24 11:00:00,28.56,28.58,28.52,28.53,70300.0,17.131,17.143,17.107,17.113,70300.0
2010-09-24 11:30:00,28.52,28.53,28.45,28.47,60600.0,17.107,17.113,17.0651,17.0771,60600.0
2010-09-24 12:00:00,28.46,28.46,28.42,28.45,54900.0,17.0711,17.0711,17.0471,17.0651,54900.0
2010-09-24 12:30:00,28.44,28.48,28.44,28.44,27100.0,17.0591,17.0831,17.0591,17.0591,27100.0
2010-09-24 13:00:00,28.44,28.47,28.42,28.47,33800.0,17.0591,17.0771,17.0471,17.0771,33800.0
2010-09-24 13:30:00,28.47,28.5,28.41,28.41,75400.0,17.0771,17.0951,17.0411,17.0411,75400.0
2010-09-24 14:00:00,28.42,28.46,28.4,28.46,32200.0,17.0471,17.0711,17.0351,17.0711,32200.0
2010-09-24 14:30:00,28.45,28.51,28.44,28.5,53500.0,17.0651,17.101,17.0591,17.0951,53500.0
2010-09-24 15:00:00,28.5,28.54,28.47,28.51,94300.0,17.0951,17.119,17.0771,17.101,94300.0
2010-09-24 15:30:00,28.51,28.58,28.51,28.54,124900.0,17.101,17.143,17.101,17.119,124900.0
2010-09-27 09:30:00,29.27,29.27,28.87,28.88,418000.0,17.5569,17.5569,17.317,17.323,418000.0
2010-09-27 10:00:00,28.87,28.95,28.83,28.92,110200.0,17.317,17.365,17.293,17.347,110200.0
2010-09-27 10:30:00,28.91,28.98,28.85,28.94,90300.0,17.341,17.383,17.305,17.359,90300.0
2010-09-27 11:00:00,28.93,28.95,28.86,28.91,75400.0,17.353,17.365,17.311,17.341,75400.0
2010-09-27 11:30:00,28.92,29.01,28.87,29.0,141100.0,17.347,17.401,17.317,17.395,141100.0
2010-09-27 12:00:00,29.01,29.04,28.97,29.02,88600.0,17.401,17.419,17.377,17.407,88600.0
2010-09-27 12:30:00,29.02,29.02,28.97,28.98,51000.0,17.407,17.407,17.377,17.383,51000.0
2010-09-27 13:00:00,28.97,29.0,28.95,28.96,70900.0,17.377,17.395,17.365,17.371,70900.0
2010-09-27 13:30:00,28.95,28.98,28.95,28.95,78300.0,17.365,17.383,17.365,17.365,78300.0
2010-09-27 14:00:00,28.95,28.97,28.93,28.96,71500.0,17.365,17.377,17.353,17.371,71500.0
2010-09-27 14:30:00,28.96,28.97,28.92,28.92,116100.0,17.371,17.377,17.347,17.347,116100.0
2010-09-27 15:00:00,28.91,28.93,28.89,28.92,84400.0,17.341,17.353,17.329,17.347,84400.0
2010-09-27 15:30:00,28.92,28.93,28.86,28.88,197300.0,17.347,17.353,17.311,17.323,197300.0
2010-09-28 09:30:00,29.07,29.11,28.83,28.91,191900.0,17.437,17.4609,17.293,17.341,191900.0
2010-09-28 10:00:00,28.9,28.98,28.77,28.96,238400.0,17.335,17.383,17.257,17.371,238400.0
2010-09-28 10:30:00,28.96,29.05,28.95,29.05,87900.0,17.371,17.425,17.365,17.425,87900.0
2010-09-28 11:00:00,29.05,29.16,28.99,29.14,369100.0,17.425,17.4909,17.389,17.4789,369100.0
2010-09-28 11:30:00,29.13,29.14,29.08,29.11,75300.0,17.4729,17.4789,17.443,17.4609,75300.0
2010-09-28 12:00:00,29.11,29.16,29.07,29.14,50400.0,17.4609,17.4909,17.437,17.4789,50400.0
2010-09-28 12:30:00,29.14,29.15,29.1,29.12,32100.0,17.4789,17.4849,17.4549,17.4669,32100.0
2010-09-28 13:00:00,29.12,29.12,29.04,29.1,31200.0,17.4669,17.4669,17.419,17.4549,31200.0
2010-09-28 13:30:00,29.1,29.14,29.09,29.13,75300.0,17.4549,17.4789,17.4489,17.4729,75300.0
2010-09-28 14:00:00,29.13,29.14,29.03,29.04,45800.0,17.4729,17.4789,17.413,17.419,45800.0
2010-09-28 14:30:00,29.03,29.07,29.0,29.02,50600.0,17.413,17.437,17.395,17.407,50600.0
2010-09-28 15:00:00,29.03,29.12,29.02,29.11,66800.0,17.413,17.4669,17.407,17.4609,66800.0
2010-09-28 15:30:00,29.11,29.23,29.1,29.22,212800.0,17.4609,17.5329,17.4549,17.5269,212800.0
2010-09-29 09:30:00,29.3,29.35,29.18,29.22,258200.0,17.5749,17.6049,17.5029,17.5269,258200.0
2010-09-29 10:00:00,29.21,29.32,29.18,29.19,124100.0,17.5209,17.5869,17.5029,17.5089,124100.0
2010-09-29 10:30:00,29.2,29.23,29.1,29.15,81900.0,17.5149,17.5329,17.4549,17.4849,81900.0
2010-09-29 11:00:00,29.14,29.22,29.14,29.19,94500.0,17.4789,17.5269,17.4789,17.5089,94500.0
2010-09-29 11:30:00,29.19,29.28,29.19,29.26,201500.0,17.5089,17.5629,17.5089,17.5509,201500.0
2010-09-29 12:00:00,29.26,29.29,29.23,29.27,22500.0,17.5509,17.5689,17.5329,17.5569,22500.0
2010-09-29 12:30:00,29.27,29.3,29.23,29.28,28800.0,17.5569,17.5749,17.5329,17.5629,28800.0
2010-09-29 13:00:00,29.28,29.3,29.23,29.23,25400.0,17.5629,17.5749,17.5329,17.5329,25400.0
2010-09-29 13:30:00,29.24,29.27,29.21,29.26,47200.0,17.5389,17.5569,17.5209,17.5509,47200.0
2010-09-29 14:00:00,29.26,29.29,29.25,29.26,66900.0,17.5509,17.5689,17.5449,17.5509,66900.0
2010-09-29 14:30:00,29.25,29.3,29.25,29.3,28900.0,17.5449,17.5749,17.5449,17.5749,28900.0
2010-09-29 15:00:00,29.29,29.3,29.14,29.16,64600.0,17.5689,17.5749,17.4789,17.4909,64600.0
2010-09-29 15:30:00,29.16,29.22,29.12,29.22,164300.0,17.4909,17.5269,17.4669,17.5269,164300.0
2010-09-30 09:30:00,29.36,29.48,29.33,29.37,178100.0,17.6109,17.6829,17.5929,17.6169,178100.0
2010-09-30 10:00:00,29.37,29.41,29.28,29.35,122300.0,17.6169,17.6409,17.5629,17.6049,122300.0
2010-09-30 10:30:00,29.35,29.44,29.3,29.32,146900.0,17.6049,17.6589,17.5749,17.5869,146900.0
2010-09-30 11:00:00,29.31,29.36,29.08,29.08,239000.0,17.5809,17.6109,17.443,17.443,239000.0
2010-09-30 11:30:00,29.07,29.21,29.05,29.05,330200.0,17.437,17.5209,17.425,17.425,330200.0
2010-09-30 12:00:00,29.05,29.06,28.96,29.02,56100.0,17.425,17.431,17.371,17.407,56100.0
2010-09-30 12:30:00,29.02,29.12,29.01,29.09,270900.0,17.407,17.4669,17.401,17.4489,270900.0
2010-09-30 13:00:00,29.09,29.12,29.08,29.11,23600.0,17.4489,17.4669,17.443,17.4609,23600.0
2010-09-30 13:30:00,29.11,29.12,29.06,29.07,33800.0,17.4609,17.4669,17.431,17.437,33800.0
2010-09-30 14:00:00,29.08,29.09,29.01,29.07,95200.0,17.443,17.4489,17.401,17.437,95200.0
2010-09-30 14:30:00,29.07,29.16,29.06,29.12,56000.0,17.437,17.4909,17.431,17.4669,56000.0
2010-09-30 15:00:00,29.12,29.16,29.07,29.16,79500.0,17.4669,17.4909,17.437,17.4909,79500.0
2010-09-30 15:30:00,29.16,29.17,29.07,29.08,150600.0,17.4909,17.4969,17.437,17.443,150600.0
2010-10-01 09:30:00,29.22,29.27,29.12,29.15,110700.0,17.5269,17.5569,17.4669,17.4849,110700.0
2010-10-01 10:00:00,29.16,29.24,28.98,28.98,215900.0,17.4909,17.5389,17.383,17.383,215900.0
2010-10-01 10:30:00,28.98,29.02,28.9,29.0,169900.0,17.383,17.407,17.335,17.395,169900.0
2010-10-01 11:00:00,28.99,29.12,28.97,29.04,78600.0,17.389,17.4669,17.377,17.419,78600.0
2010-10-01 11:30:00,29.04,29.22,29.03,29.17,219900.0,17.419,17.5269,17.413,17.4969,219900.0
2010-10-01 12:00:00,29.16,29.18,29.13,29.17,27900.0,17.4909,17.5029,17.4729,17.4969,27900.0
2010-10-01 12:30:00,29.16,29.17,29.12,29.14,26300.0,17.4909,17.4969,17.4669,17.4789,26300.0
2010-10-01 13:00:00,29.13,29.21,29.12,29.16,82600.0,17.4729,17.5209,17.4669,17.4909,82600.0
2010-10-01 13:30:00,29.16,29.19,29.12,29.18,28000.0,17.4909,17.5089,17.4669,17.5029,28000.0
2010-10-01 14:00:00,29.18,29.25,29.18,29.22,35100.0,17.5029,17.5449,17.5029,17.5269,35100.0
2010-10-01 14:30:00,29.22,29.25,29.21,29.23,67000.0,17.5269,17.5449,17.5209,17.5329,67000.0
2010-10-01 15:00:00,29.23,29.25,29.19,29.19,57000.0,17.5329,17.5449,17.5089,17.5089,57000.0
2010-10-01 15:30:00,29.19,29.25,29.19,29.21,277800.0,17.5089,17.5449,17.5089,17.5209,277800.0
2010-10-04 09:30:00,29.09,29.22,29.09,29.18,111000.0,17.4489,17.5269,17.4489,17.5029,111000.0
2010-10-04 10:00:00,29.17,29.22,29.11,29.19,116500.0,17.4969,17.5269,17.4609,17.5089,116500.0
2010-10-04 10:30:00,29.18,29.24,29.1,29.1,41000.0,17.5029,17.5389,17.4549,17.4549,41000.0
2010-10-04 11:00:00,29.1,29.1,28.99,29.01,68300.0,17.4549,17.4549,17.389,17.401,68300.0
2010-10-04 11:30:00,29.01,29.04,28.92,28.93,123000.0,17.401,17.419,17.347,17.353,123000.0
2010-10-04 12:00:00,28.92,28.92,28.87,28.91,47200.0,17.347,17.347,17.317,17.341,47200.0
2010-10-04 12:30:00,28.91,28.96,28.9,28.95,27200.0,17.341,17.371,17.335,17.365,27200.0
2010-10-04 13:00:00,28.95,29.02,28.95,29.0,26800.0,17.365,17.407,17.365,17.395,26800.0
2010-10-04 13:30:00,29.0,29.01,28.96,28.99,22600.0,17.395,17.401,17.371,17.389,22600.0
2010-10-04 14:00:00,29.0,29.02,28.94,28.96,28200.0,17.395,17.407,17.359,17.371,28200.0
2010-10-04 14:30:00,28.96,29.02,28.95,28.99,37800.0,17.371,17.407,17.365,17.389,37800.0
2010-10-04 15:00:00,28.99,29.04,28.99,29.03,30900.0,17.389,17.419,17.389,17.413,30900.0
2010-10-04 15:30:00,29.04,29.05,28.99,29.02,76800.0,17.419,17.425,17.389,17.407,76800.0
2010-10-05 09:30:00,29.2,29.3,29.14,29.3,233500.0,17.5149,17.5749,17.4789,17.5749,233500.0
2010-10-05 10:00:00,29.3,29.38,29.23,29.37,228100.0,17.5749,17.6229,17.5329,17.6169,228100.0
2010-10-05 10:30:00,29.37,29.48,29.36,29.42,132700.0,17.6169,17.6829,17.6109,17.6469,132700.0
2010-10-05 11:00:00,29.41,29.43,29.29,29.29,104200.0,17.6409,17.6529,17.5689,17.5689,104200.0
2010-10-05 11:30:00,29.29,29.43,29.28,29.33,169200.0,17.5689,17.6529,17.5629,17.5929,169200.0
2010-10-05 12:00:00,29.32,29.36,29.32,29.35,43300.0,17.5869,17.6109,17.5869,17.6049,43300.0
2010-10-05 12:30:00,29.34,29.38,29.31,29.38,30900.0,17.5989,17.6229,17.5809,17.6229,30900.0
2010-10-05 13:00:00,29.39,29.42,29.36,29.37,40400.0,17.6289,17.6469,17.6109,17.6169,40400.0
2010-10-05 13:30:00,29.38,29.47,29.37,29.44,95300.0,17.6229,17.6769,17.6169,17.6589,95300.0
2010-10-05 14:00:00,29.45,29.46,29.42,29.44,78800.0,17.6649,17.6709,17.6469,17.6589,78800.0
2010-10-05 14:30:00,29.45,29.45,29.38,29.42,42700.0,17.6649,17.6649,17.6229,17.6469,42700.0
2010-10-05 15:00:00,29.42,29.48,29.4,29.48,63200.0,17.6469,17.6829,17.6349,17.6829,63200.0
2010-10-05 15:30:00,29.47,29.48,29.39,29.39,100100.0,17.6769,17.6829,17.6289,17.6289,100100.0
2010-10-06 09:30:00,29.37,29.44,29.33,29.43,113600.0,17.6169,17.6589,17.5929,17.6529,113600.0
2010-10-06 10:00:00,29.43,29.47,29.32,29.34,142400.0,17.6529,17.6769,17.5869,17.5989,142400.0
2010-10-06 10:30:00,29.34,29.39,29.28,29.39,93900.0,17.5989,17.6289,17.5629,17.6289,93900.0
2010-10-06 11:00:00,29.39,29.44,29.35,29.44,218600.0,17.6289,17.6589,17.6049,17.6589,218600.0
2010-10-06 11:30:00,29.44,29.5,29.44,29.47,111900.0,17.6589,17.6949,17.6589,17.6769,111900.0
2010-10-06 12:00:00,29.47,29.52,29.45,29.46,68600.0,17.6769,17.7069,17.6649,17.6709,68600.0
2010-10-06 12:30:00,29.47,29.49,29.44,29.46,54800.0,17.6769,17.6889,17.6589,17.6709,54800.0
2010-10-06 13:00:00,29.46,29.46,29.39,29.43,64200.0,17.6709,17.6709,17.6289,17.6529,64200.0
2010-10-06 13:30:00,29.44,29.47,29.4,29.45,52000.0,17.6589,17.6769,17.6349,17.6649,52000.0
2010-10-06 14:00:00,29.45,29.49,29.41,29.45,51600.0,17.6649,17.6889,17.6409,17.6649,51600.0
2010-10-06 14:30:00,29.45,29.5,29.45,29.47,64100.0,17.6649,17.6949,17.6649,17.6769,64100.0
2010-10-06 15:00:00,29.48,29.48,29.42,29.45,58800.0,17.6829,17.6829,17.6469,17.6649,58800.0
2010-10-06 15:30:00,29.46,29.49,29.45,29.48,111100.0,17.6709,17.6889,17.6649,17.6829,111100.0
2010-10-07 09:30:00,29.63,29.63,29.5,29.5,74400.0,17.7729,17.7729,17.6949,17.6949,74400.0
2010-10-07 10:00:00,29.49,29.56,29.43,29.52,109900.0,17.6889,17.7309,17.6529,17.7069,109900.0
2010-10-07 10:30:00,29.53,29.58,29.5,29.54,58000.0,17.7129,17.7429,17.6949,17.7189,58000.0
2010-10-07 11:00:00,29.55,29.55,29.45,29.49,45000.0,17.7249,17.7249,17.6649,17.6889,45000.0
2010-10-07 11:30:00,29.5,29.52,29.47,29.49,87600.0,17.6949,17.7069,17.6769,17.6889,87600.0
2010-10-07 12:00:00,29.5,29.5,29.35,29.35,76700.0,17.6949,17.6949,17.6049,17.6049,76700.0
2010-10-07 12:30:00,29.35,29.36,29.28,29.3,81400.0,17.6049,17.6109,17.5629,17.5749,81400.0
2010-10-07 13:00:00,29.3,29.32,29.27,29.28,55800.0,17.5749,17.5869,17.5569,17.5629,55800.0
2010-10-07 13:30:00,29.29,29.3,29.25,29.27,224900.0,17.5689,17.5749,17.5449,17.5569,224900.0
2010-10-07 14:00:00,29.27,29.37,29.26,29.37,42200.0,17.5569,17.6169,17.5509,17.6169,42200.0
2010-10-07 14:30:00,29.37,29.4,29.35,29.4,28500.0,17.6169,17.6349,17.6049,17.6349,28500.0
2010-10-07 15:00:00,29.4,29.41,29.37,29.37,39600.0,17.6349,17.6409,17.6169,17.6169,39600.0
2010-10-07 15:30:00,29.38,29.41,29.37,29.39,80800.0,17.6229,17.6409,17.6169,17.6289,80800.0
2010-10-08 09:30:00,28.95,29.06,28.93,29.04,266900.0,17.365,17.431,17.353,17.419,266900.0
2010-10-08 10:00:00,29.05,29.11,28.89,28.91,200400.0,17.425,17.4609,17.329,17.341,200400.0
2010-10-08 10:30:00,28.91,29.07,28.9,29.07,1110600.0,17.341,17.437,17.335,17.437,1110600.0
2010-10-08 11:00:00,29.07,29.09,28.94,29.03,215100.0,17.437,17.4489,17.359,17.413,215100.0
2010-10-08 11:30:00,29.03,29.08,29.0,29.01,98600.0,17.413,17.443,17.395,17.401,98600.0
2010-10-08 12:00:00,29.01,29.02,28.95,28.96,84800.0,17.401,17.407,17.365,17.371,84800.0
2010-10-08 12:30:00,28.95,29.03,28.95,29.01,50300.0,17.365,17.413,17.365,17.401,50300.0
2010-10-08 13:00:00,29.01,29.04,29.0,29.03,33000.0,17.401,17.419,17.395,17.413,33000.0
2010-10-08 13:30:00,29.03,29.06,29.0,29.03,41900.0,17.413,17.431,17.395,17.413,41900.0
2010-10-08 14:00:00,29.04,29.07,29.02,29.05,34500.0,17.419,17.437,17.407,17.425,34500.0
2010-10-08 14:30:00,29.06,29.1,29.05,29.07,55200.0,17.431,17.4549,17.425,17.437,55200.0
2010-10-08 15:00:00,29.07,29.12,29.07,29.1,49500.0,17.437,17.4669,17.437,17.4549,49500.0
2010-10-08 15:30:00,29.11,29.16,29.1,29.1,133200.0,17.4609,17.4909,17.4549,17.4549,133200.0
2010-10-11 09:30:00,28.75,28.81,28.75,28.8,201900.0,17.245,17.281,17.245,17.275,201900.0
2010-10-11 10:00:00,28.8,28.84,28.79,28.83,82200.0,17.275,17.299,17.269,17.293,82200.0
2010-10-11 10:30:00,28.83,28.84,28.74,28.76,120600.0,17.293,17.299,17.239,17.251,120600.0
2010-10-11 11:00:00,28.76,28.8,28.64,28.65,180300.0,17.251,17.275,17.179,17.185,180300.0
2010-10-11 11:30:00,28.66,28.75,28.63,28.7,66800.0,17.191,17.245,17.173,17.215,66800.0
2010-10-11 12:00:00,28.7,28.77,28.7,28.76,64200.0,17.215,17.257,17.215,17.251,64200.0
2010-10-11 12:30:00,28.76,28.8,28.75,28.78,71200.0,17.251,17.275,17.245,17.263,71200.0
2010-10-11 13:00:00,28.78,28.81,28.78,28.81,29300.0,17.263,17.281,17.263,17.281,29300.0
2010-10-11 13:30:00,28.8,28.84,28.78,28.83,75300.0,17.275,17.299,17.263,17.293,75300.0
2010-10-11 14:00:00,28.83,28.83,28.8,28.81,67800.0,17.293,17.293,17.275,17.281,67800.0
2010-10-11 14:30:00,28.81,28.84,28.8,28.81,64000.0,17.281,17.299,17.275,17.281,64000.0
2010-10-11 15:00:00,28.8,28.82,28.74,28.74,88100.0,17.275,17.287,17.239,17.239,88100.0
2010-10-11 15:30:00,28.75,28.79,28.69,28.74,179900.0,17.245,17.269,17.209,17.239,179900.0
2010-10-12 09:30:00,28.41,28.43,28.24,28.33,265100.0,17.0411,17.0531,16.9391,16.9931,265100.0
2010-10-12 10:00:00,28.32,28.48,28.3,28.46,140100.0,16.9871,17.0831,16.9751,17.0711,140100.0
2010-10-12 10:30:00,28.47,28.6,28.47,28.53,63900.0,17.0771,17.155,17.0771,17.113,63900.0
2010-10-12 11:00:00,28.52,28.62,28.52,28.54,50500.0,17.107,17.167,17.107,17.119,50500.0
2010-10-12 11:30:00,28.55,28.56,28.52,28.53,124100.0,17.125,17.131,17.107,17.113,124100.0
2010-10-12 12:00:00,28.53,28.53,28.47,28.49,139500.0,17.113,17.113,17.0771,17.0891,139500.0
2010-10-12 12:30:00,28.5,28.52,28.49,28.5,36400.0,17.0951,17.107,17.0891,17.0951,36400.0
2010-10-12 13:00:00,28.5,28.51,28.46,28.49,73000.0,17.0951,17.101,17.0711,17.0891,73000.0
2010-10-12 13:30:00,28.49,28.49,28.46,28.48,49400.0,17.0891,17.0891,17.0711,17.0831,49400.0
2010-10-12 14:00:00,28.48,28.61,28.45,28.54,282900.0,17.0831,17.161,17.0651,17.119,282900.0
2010-10-12 14:30:00,28.54,28.62,28.51,28.61,125300.0,17.119,17.167,17.101,17.161,125300.0
2010-10-12 15:00:00,28.61,28.72,28.58,28.72,113100.0,17.161,17.227,17.143,17.227,113100.0
2010-10-12 15:30:00,28.72,28.74,28.67,28.67,192800.0,17.227,17.239,17.197,17.197,192800.0
2010-10-13 09:30:00,28.99,29.03,28.94,28.95,137800.0,17.389,17.413,17.359,17.365,137800.0
2010-10-13 10:00:00,28.96,29.05,28.96,29.0,111400.0,17.371,17.425,17.371,17.395,111400.0
2010-10-13 10:30:00,29.01,29.02,28.88,28.93,218100.0,17.401,17.407,17.323,17.353,218100.0
2010-10-13 11:00:00,28.94,28.98,28.83,28.85,227100.0,17.359,17.383,17.293,17.305,227100.0
2010-10-13 11:30:00,28.86,28.9,28.82,28.88,89400.0,17.311,17.335,17.287,17.323,89400.0
2010-10-13 12:00:00,28.88,28.98,28.88,28.97,31200.0,17.323,17.383,17.323,17.377,31200.0
2010-10-13 12:30:00,28.97,28.99,28.95,28.96,29400.0,17.377,17.389,17.365,17.371,29400.0
2010-10-13 13:00:00,28.95,29.0,28.95,28.98,27000.0,17.365,17.395,17.365,17.383,27000.0
2010-10-13 13:30:00,28.99,29.02,28.98,29.0,30300.0,17.389,17.407,17.383,17.395,30300.0
2010-10-13 14:00:00,29.0,29.02,28.99,29.02,39800.0,17.395,17.407,17.389,17.407,39800.0
2010-10-13 14:30:00,29.01,29.04,29.0,29.02,51500.0,17.401,17.419,17.395,17.407,51500.0
2010-10-13 15:00:00,29.01,29.05,28.98,28.98,72300.0,17.401,17.425,17.383,17.383,72300.0
2010-10-13 15:30:00,28.98,29.03,28.96,28.98,144100.0,17.383,17.413,17.371,17.383,144100.0
2010-10-14 09:30:00,29.3,29.37,29.24,29.3,441200.0,17.5749,17.6169,17.5389,17.5749,441200.0
2010-10-14 10:00:00,29.3,29.44,29.3,29.4,135000.0,17.5749,17.6589,17.5749,17.6349,135000.0
2010-10-14 10:30:00,29.4,29.48,29.39,29.45,62900.0,17.6349,17.6829,17.6289,17.6649,62900.0
2010-10-14 11:00:00,29.44,29.44,29.29,29.31,128000.0,17.6589,17.6589,17.5689,17.5809,128000.0
2010-10-14 11:30:00,29.31,29.32,29.21,29.3,185500.0,17.5809,17.5869,17.5209,17.5749,185500.0
2010-10-14 12:00:00,29.3,29.32,29.26,29.28,46000.0,17.5749,17.5869,17.5509,17.5629,46000.0
2010-10-14 12:30:00,29.28,29.31,29.27,29.3,46000.0,17.5629,17.5809,17.5569,17.5749,46000.0
2010-10-14 13:00:00,29.3,29.31,29.23,29.27,38100.0,17.5749,17.5809,17.5329,17.5569,38100.0
2010-10-14 13:30:00,29.28,29.35,29.28,29.34,38800.0,17.5629,17.6049,17.5629,17.5989,38800.0
2010-10-14 14:00:00,29.35,29.35,29.29,29.29,52700.0,17.6049,17.6049,17.5689,17.5689,52700.0
2010-10-14 14:30:00,29.29,29.3,29.24,29.24,62300.0,17.5689,17.5749,17.5389,17.5389,62300.0
2010-10-14 15:00:00,29.23,29.3,29.21,29.26,61100.0,17.5329,17.5749,17.5209,17.5509,61100.0
2010-10-14 15:30:00,29.27,29.37,29.25,29.36,139500.0,17.5569,17.6169,17.5449,17.6109,139500.0
2010-10-15 09:30:00,29.35,29.41,29.27,29.27,149900.0,17.6049,17.6409,17.5569,17.5569,149900.0
2010-10-15 10:00:00,29.26,29.31,29.11,29.2,124100.0,17.5509,17.5809,17.4609,17.5149,124100.0
2010-10-15 10:30:00,29.19,29.27,29.14,29.23,80000.0,17.5089,17.5569,17.4789,17.5329,80000.0
2010-10-15 11:00:00,29.24,29.3,29.23,29.27,117500.0,17.5389,17.5749,17.5329,17.5569,117500.0
2010-10-15 11:30:00,29.28,29.31,29.15,29.16,103200.0,17.5629,17.5809,17.4849,17.4909,103200.0
2010-10-15 12:00:00,29.16,29.22,29.11,29.2,111000.0,17.4909,17.5269,17.4609,17.5149,111000.0
2010-10-15 12:30:00,29.2,29.24,29.19,29.19,27800.0,17.5149,17.5389,17.5089,17.5089,27800.0
2010-10-15 13:00:00,29.21,29.22,29.18,29.21,34100.0,17.5209,17.5269,17.5029,17.5209,34100.0
2010-10-15 13:30:00,29.21,29.22,29.14,29.18,63200.0,17.5209,17.5269,17.4789,17.5029,63200.0
2010-10-15 14:00:00,29.17,29.27,29.13,29.27,117800.0,17.4969,17.5569,17.4729,17.5569,117800.0
2010-10-15 14:30:00,29.27,29.3,29.24,29.25,58500.0,17.5569,17.5749,17.5389,17.5449,58500.0
2010-10-15 15:00:00,29.25,29.26,29.21,29.25,32400.0,17.5449,17.5509,17.5209,17.5449,32400.0
2010-10-15 15:30:00,29.24,29.26,29.22,29.23,111700.0,17.5389,17.5509,17.5269,17.5329,111700.0
2010-10-18 09:30:00,28.89,29.07,28.87,29.01,250600.0,17.329,17.437,17.317,17.401,250600.0
2010-10-18 10:00:00,29.0,29.11,28.96,29.01,147700.0,17.395,17.4609,17.371,17.401,147700.0
2010-10-18 10:30:00,29.01,29.02,28.96,29.0,98200.0,17.401,17.407,17.371,17.395,98200.0
2010-10-18 11:00:00,29.01,29.01,28.92,28.98,120300.0,17.401,17.401,17.347,17.383,120300.0
2010-10-18 11:30:00,28.98,29.0,28.93,29.0,137800.0,17.383,17.395,17.353,17.395,137800.0
2010-10-18 12:00:00,28.99,29.02,28.98,28.98,46800.0,17.389,17.407,17.383,17.383,46800.0
2010-10-18 12:30:00,28.99,29.02,28.97,29.0,53800.0,17.389,17.407,17.377,17.395,53800.0
2010-10-18 13:00:00,29.0,29.03,28.99,28.99,39100.0,17.395,17.413,17.389,17.389,39100.0
2010-10-18 13:30:00,28.99,29.03,28.99,29.01,78100.0,17.389,17.413,17.389,17.401,78100.0
2010-10-18 14:00:00,29.01,29.06,29.01,29.04,36700.0,17.401,17.431,17.401,17.419,36700.0
2010-10-18 14:30:00,29.04,29.06,29.02,29.02,39200.0,17.419,17.431,17.407,17.407,39200.0
2010-10-18 15:00:00,29.02,29.11,29.02,29.06,75000.0,17.407,17.4609,17.407,17.431,75000.0
2010-10-18 15:30:00,29.06,29.09,29.03,29.03,113300.0,17.431,17.4489,17.413,17.413,113300.0
2010-10-19 09:30:00,28.25,28.34,28.2,28.31,365700.0,16.9451,16.9991,16.9151,16.9811,365700.0
2010-10-19 10:00:00,28.31,28.36,28.28,28.34,242000.0,16.9811,17.0111,16.9631,16.9991,242000.0
2010-10-19 10:30:00,28.35,28.42,28.33,28.37,119300.0,17.0051,17.0471,16.9931,17.0171,119300.0
2010-10-19 11:00:00,28.37,28.44,28.28,28.32,220700.0,17.0171,17.0591,16.9631,16.9871,220700.0
2010-10-19 11:30:00,28.33,28.46,28.31,28.45,105800.0,16.9931,17.0711,16.9811,17.0651,105800.0
2010-10-19 12:00:00,28.46,28.48,28.43,28.46,50000.0,17.0711,17.0831,17.0531,17.0711,50000.0
2010-10-19 12:30:00,28.45,28.46,28.41,28.46,57500.0,17.0651,17.0711,17.0411,17.0711,57500.0
2010-10-19 13:00:00,28.45,28.46,28.36,28.37,91600.0,17.0651,17.0711,17.0111,17.0171,91600.0
2010-10-19 13:30:00,28.38,28.38,28.31,28.32,93700.0,17.0231,17.0231,16.9811,16.9871,93700.0
2010-10-19 14:00:00,28.32,28.33,28.15,28.2,222900.0,16.9871,16.9931,16.8851,16.9151,222900.0
2010-10-19 14:30:00,28.18,28.3,28.18,28.27,236800.0,16.9031,16.9751,16.9031,16.9571,236800.0
2010-10-19 15:00:00,28.27,28.3,28.18,28.18,148200.0,16.9571,16.9751,16.9031,16.9031,148200.0
2010-10-19 15:30:00,28.18,28.29,28.14,28.27,276400.0,16.9031,16.9691,16.8791,16.9571,276400.0
2010-10-20 09:30:00,28.45,28.61,28.41,28.53,266600.0,17.0651,17.161,17.0411,17.113,266600.0
2010-10-20 10:00:00,28.53,28.57,28.46,28.53,300200.0,17.113,17.137,17.0711,17.113,300200.0
2010-10-20 10:30:00,28.53,28.66,28.52,28.66,130200.0,17.113,17.191,17.107,17.191,130200.0
2010-10-20 11:00:00,28.66,28.73,28.63,28.71,184400.0,17.191,17.233,17.173,17.221,184400.0
2010-10-20 11:30:00,28.71,28.73,28.6,28.6,225800.0,17.221,17.233,17.155,17.155,225800.0
2010-10-20 12:00:00,28.6,28.7,28.6,28.63,104700.0,17.155,17.215,17.155,17.173,104700.0
2010-10-20 12:30:00,28.63,28.65,28.58,28.58,126100.0,17.173,17.185,17.143,17.143,126100.0
2010-10-20 13:00:00,28.59,28.64,28.58,28.62,52000.0,17.149,17.179,17.143,17.167,52000.0
2010-10-20 13:30:00,28.62,28.62,28.58,28.6,32800.0,17.167,17.167,17.143,17.155,32800.0
2010-10-20 14:00:00,28.6,28.63,28.55,28.59,101000.0,17.155,17.173,17.125,17.149,101000.0
2010-10-20 14:30:00,28.6,28.66,28.57,28.59,39100.0,17.155,17.191,17.137,17.149,39100.0
2010-10-20 15:00:00,28.59,28.65,28.59,28.65,92300.0,17.149,17.185,17.149,17.185,92300.0
2010-10-20 15:30:00,28.64,28.64,28.55,28.57,140500.0,17.179,17.179,17.125,17.137,140500.0
2010-10-21 09:30:00,29.1,29.1,28.96,29.09,613300.0,17.4549,17.4549,17.371,17.4489,613300.0
2010-10-21 10:00:00,29.09,29.29,29.03,29.26,451900.0,17.4489,17.5689,17.413,17.5509,451900.0
2010-10-21 10:30:00,29.27,29.31,29.21,29.28,162700.0,17.5569,17.5809,17.5209,17.5629,162700.0
2010-10-21 11:00:00,29.28,29.32,29.22,29.25,129200.0,17.5629,17.5869,17.5269,17.5449,129200.0
2010-10-21 11:30:00,29.25,29.26,29.13,29.22,195100.0,17.5449,17.5509,17.4729,17.5269,195100.0
2010-10-21 12:00:00,29.22,29.25,29.2,29.25,101300.0,17.5269,17.5449,17.5149,17.5449,101300.0
2010-10-21 12:30:00,29.25,29.25,29.16,29.17,212900.0,17.5449,17.5449,17.4909,17.4969,212900.0
2010-10-21 13:00:00,29.18,29.22,29.18,29.2,96600.0,17.5029,17.5269,17.5029,17.5149,96600.0
2010-10-21 13:30:00,29.2,29.21,29.06,29.07,321500.0,17.5149,17.5209,17.431,17.437,321500.0
2010-10-21 14:00:00,29.08,29.15,29.05,29.1,229000.0,17.443,17.4849,17.425,17.4549,229000.0
2010-10-21 14:30:00,29.1,29.16,29.1,29.15,125300.0,17.4549,17.4909,17.4549,17.4849,125300.0
2010-10-21 15:00:00,29.15,29.2,29.13,29.17,117100.0,17.4849,17.5149,17.4729,17.4969,117100.0
2010-10-21 15:30:00,29.16,29.2,29.14,29.2,268900.0,17.4909,17.5149,17.4789,17.5149,268900.0
2010-10-22 09:30:00,28.99,29.11,28.99,29.01,480700.0,17.389,17.4609,17.389,17.401,480700.0
2010-10-22 10:00:00,29.01,29.1,28.99,29.1,149100.0,17.401,17.4549,17.389,17.4549,149100.0
2010-10-22 10:30:00,29.1,29.12,29.03,29.04,170500.0,17.4549,17.4669,17.413,17.419,170500.0
2010-10-22 11:00:00,29.04,29.07,28.94,28.97,289800.0,17.419,17.437,17.359,17.377,289800.0
2010-10-22 11:30:00,28.98,29.05,28.95,29.02,136100.0,17.383,17.425,17.365,17.407,136100.0
2010-10-22 12:00:00,29.02,29.11,29.02,29.11,85900.0,17.407,17.4609,17.407,17.4609,85900.0
2010-10-22 12:30:00,29.1,29.12,29.1,29.12,83100.0,17.4549,17.4669,17.4549,17.4669,83100.0
2010-10-22 13:00:00,29.12,29.17,29.11,29.15,185500.0,17.4669,17.4969,17.4609,17.4849,185500.0
2010-10-22 13:30:00,29.15,29.15,29.12,29.13,68100.0,17.4849,17.4849,17.4669,17.4729,68100.0
2010-10-22 14:00:00,29.12,29.14,29.11,29.14,84000.0,17.4669,17.4789,17.4609,17.4789,84000.0
2010-10-22 14:30:00,29.13,29.15,29.12,29.13,122200.0,17.4729,17.4849,17.4669,17.4729,122200.0
2010-10-22 15:00:00,29.12,29.16,29.12,29.15,190400.0,17.4669,17.4909,17.4669,17.4849,190400.0
2010-10-22 15:30:00,29.14,29.18,29.13,29.17,258400.0,17.4789,17.5029,17.4729,17.4969,258400.0
2010-10-25 09:30:00,29.54,29.6,29.47,29.59,157100.0,17.7189,17.7549,17.6769,17.7489,157100.0
2010-10-25 10:00:00,29.59,29.63,29.52,29.52,131800.0,17.7489,17.7729,17.7069,17.7069,131800.0
2010-10-25 10:30:00,29.53,29.54,29.34,29.34,121200.0,17.7129,17.7189,17.5989,17.5989,121200.0
2010-10-25 11:00:00,29.33,29.42,29.29,29.39,203100.0,17.5929,17.6469,17.5689,17.6289,203100.0
2010-10-25 11:30:00,29.39,29.4,29.28,29.32,72900.0,17.6289,17.6349,17.5629,17.5869,72900.0
2010-10-25 12:00:00,29.32,29.33,29.24,29.26,27400.0,17.5869,17.5929,17.5389,17.5509,27400.0
2010-10-25 12:30:00,29.26,29.29,29.24,29.24,72500.0,17.5509,17.5689,17.5389,17.5389,72500.0
2010-10-25 13:00:00,29.24,29.31,29.23,29.31,18800.0,17.5389,17.5809,17.5329,17.5809,18800.0
2010-10-25 13:30:00,29.31,29.32,29.26,29.27,18500.0,17.5809,17.5869,17.5509,17.5569,18500.0
2010-10-25 14:00:00,29.27,29.33,29.27,29.32,27800.0,17.5569,17.5929,17.5569,17.5869,27800.0
2010-10-25 14:30:00,29.32,29.35,29.28,29.31,45200.0,17.5869,17.6049,17.5629,17.5809,45200.0
2010-10-25 15:00:00,29.31,29.35,29.29,29.35,75000.0,17.5809,17.6049,17.5689,17.6049,75000.0
2010-10-25 15:30:00,29.35,29.35,29.23,29.27,157400.0,17.6049,17.6049,17.5329,17.5569,157400.0
2010-10-26 09:30:00,28.84,28.94,28.78,28.78,304700.0,17.299,17.359,17.263,17.263,304700.0
2010-10-26 10:00:00,28.8,28.97,28.77,28.9,199300.0,17.275,17.377,17.257,17.335,199300.0
2010-10-26 10:30:00,28.89,28.96,28.86,28.94,164900.0,17.329,17.371,17.311,17.359,164900.0
2010-10-26 11:00:00,28.94,28.97,28.85,28.92,219200.0,17.359,17.377,17.305,17.347,219200.0
2010-10-26 11:30:00,28.91,28.95,28.87,28.94,130100.0,17.341,17.365,17.317,17.359,130100.0
2010-10-26 12:00:00,28.94,28.97,28.92,28.93,69400.0,17.359,17.377,17.347,17.353,69400.0
2010-10-26 12:30:00,28.93,28.94,28.91,28.91,42800.0,17.353,17.359,17.341,17.341,42800.0
2010-10-26 13:00:00,28.92,28.97,28.9,28.9,132500.0,17.347,17.377,17.335,17.335,132500.0
2010-10-26 13:30:00,28.9,28.95,28.85,28.85,91500.0,17.335,17.365,17.305,17.305,91500.0
2010-10-26 14:00:00,28.85,28.88,28.79,28.88,90300.0,17.305,17.323,17.269,17.323,90300.0
2010-10-26 14:30:00,28.88,28.9,28.83,28.87,55600.0,17.323,17.335,17.293,17.317,55600.0
2010-10-26 15:00:00,28.87,28.93,28.86,28.9,149000.0,17.317,17.353,17.311,17.335,149000.0
2010-10-26 15:30:00,28.89,28.93,28.85,28.9,352200.0,17.329,17.353,17.305,17.335,352200.0
2010-10-27 09:30:00,28.63,28.71,28.61,28.64,182800.0,17.173,17.221,17.161,17.179,182800.0
2010-10-27 10:00:00,28.63,28.66,28.48,28.51,227900.0,17.173,17.191,17.0831,17.101,227900.0
2010-10-27 10:30:00,28.51,28.56,28.41,28.42,170400.0,17.101,17.131,17.0411,17.0471,170400.0
2010-10-27 11:00:00,28.42,28.51,28.37,28.49,262100.0,17.0471,17.101,17.0171,17.0891,262100.0
2010-10-27 11:30:00,28.49,28.5,28.42,28.45,198300.0,17.0891,17.0951,17.0471,17.0651,198300.0
2010-10-27 12:00:00,28.45,28.47,28.4,28.42,108800.0,17.0651,17.0771,17.0351,17.0471,108800.0
2010-10-27 12:30:00,28.42,28.44,28.4,28.41,56400.0,17.0471,17.0591,17.0351,17.0411,56400.0
2010-10-27 13:00:00,28.42,28.44,28.36,28.41,46000.0,17.0471,17.0591,17.0111,17.0411,46000.0
2010-10-27 13:30:00,28.4,28.4,28.35,28.4,67100.0,17.0351,17.0351,17.0051,17.0351,67100.0
2010-10-27 14:00:00,28.4,28.44,28.38,28.38,36000.0,17.0351,17.0591,17.0231,17.0231,36000.0
2010-10-27 14:30:00,28.38,28.47,28.37,28.45,61500.0,17.0231,17.0771,17.0171,17.0651,61500.0
2010-10-27 15:00:00,28.44,28.51,28.43,28.47,249400.0,17.0591,17.101,17.0531,17.0771,249400.0
2010-10-27 15:30:00,28.46,28.55,28.46,28.53,257500.0,17.0711,17.125,17.0711,17.113,257500.0
2010-10-28 09:30:00,28.88,28.92,28.81,28.9,238700.0,17.323,17.347,17.281,17.335,238700.0
2010-10-28 10:00:00,28.9,28.98,28.68,28.69,196900.0,17.335,17.383,17.203,17.209,196900.0
2010-10-28 10:30:00,28.68,28.76,28.65,28.76,228100.0,17.203,17.251,17.185,17.251,228100.0
2010-10-28 11:00:00,28.76,28.83,28.72,28.82,77100.0,17.251,17.293,17.227,17.287,77100.0
2010-10-28 11:30:00,28.82,28.82,28.71,28.71,108000.0,17.287,17.287,17.221,17.221,108000.0
2010-10-28 12:00:00,28.71,28.74,28.67,28.68,75500.0,17.221,17.239,17.197,17.203,75500.0
2010-10-28 12:30:00,28.67,28.73,28.66,28.71,70800.0,17.197,17.233,17.191,17.221,70800.0
2010-10-28 13:00:00,28.7,28.83,28.69,28.77,52700.0,17.215,17.293,17.209,17.257,52700.0
2010-10-28 13:30:00,28.78,28.81,28.75,28.78,31200.0,17.263,17.281,17.245,17.263,31200.0
2010-10-28 14:00:00,28.77,28.82,28.76,28.81,35600.0,17.257,17.287,17.251,17.281,35600.0
2010-10-28 14:30:00,28.8,28.82,28.78,28.82,37700.0,17.275,17.287,17.263,17.287,37700.0
2010-10-28 15:00:00,28.81,28.84,28.75,28.79,106200.0,17.281,17.299,17.245,17.269,106200.0
2010-10-28 15:30:00,28.79,28.87,28.79,28.85,110800.0,17.269,17.317,17.269,17.305,110800.0
2010-10-29 09:30:00,28.95,28.99,28.89,28.94,114000.0,17.365,17.389,17.329,17.359,114000.0
2010-10-29 10:00:00,28.93,29.06,28.91,28.98,103300.0,17.353,17.431,17.341,17.383,103300.0
2010-10-29 10:30:00,28.97,28.98,28.86,28.91,97100.0,17.377,17.383,17.311,17.341,97100.0
2010-10-29 11:00:00,28.92,28.97,28.9,28.93,104500.0,17.347,17.377,17.335,17.353,104500.0
2010-10-29 11:30:00,28.92,28.96,28.85,28.95,204200.0,17.347,17.371,17.305,17.365,204200.0
2010-10-29 12:00:00,28.96,29.02,28.94,29.02,38200.0,17.371,17.407,17.359,17.407,38200.0
2010-10-29 12:30:00,29.0,29.02,28.97,29.0,34000.0,17.395,17.407,17.377,17.395,34000.0
2010-10-29 13:00:00,29.0,29.01,28.96,28.99,20900.0,17.395,17.401,17.371,17.389,20900.0
2010-10-29 13:30:00,29.0,29.03,28.95,29.02,28500.0,17.395,17.413,17.365,17.407,28500.0
2010-10-29 14:00:00,29.02,29.03,28.98,28.99,78800.0,17.407,17.413,17.383,17.389,78800.0
2010-10-29 14:30:00,28.99,28.99,28.92,28.93,28200.0,17.389,17.389,17.347,17.353,28200.0
2010-10-29 15:00:00,28.93,29.01,28.92,29.0,53900.0,17.353,17.401,17.347,17.395,53900.0
2010-10-29 15:30:00,29.01,29.02,28.97,29.0,121700.0,17.401,17.407,17.377,17.395,121700.0
2010-11-01 09:30:00,28.98,29.1,28.98,29.03,129300.0,17.383,17.4549,17.383,17.413,129300.0
2010-11-01 10:00:00,29.04,29.1,29.01,29.06,103500.0,17.419,17.4549,17.401,17.431,103500.0
2010-11-01 10:30:00,29.07,29.14,29.05,29.13,185000.0,17.437,17.4789,17.425,17.4729,185000.0
2010-11-01 11:00:00,29.13,29.13,28.98,29.01,301400.0,17.4729,17.4729,17.383,17.401,301400.0
2010-11-01 11:30:00,29.01,29.09,28.97,29.09,187100.0,17.401,17.4489,17.377,17.4489,187100.0
2010-11-01 12:00:00,29.08,29.1,29.03,29.07,208900.0,17.443,17.4549,17.413,17.437,208900.0
2010-11-01 12:30:00,29.06,29.07,28.98,29.02,162400.0,17.431,17.437,17.383,17.407,162400.0
2010-11-01 13:00:00,29.02,29.05,28.97,29.02,31300.0,17.407,17.425,17.377,17.407,31300.0
2010-11-01 13:30:00,29.03,29.05,29.02,29.02,17500.0,17.413,17.425,17.407,17.407,17500.0
2010-11-01 14:00:00,29.02,29.03,28.97,28.97,26700.0,17.407,17.413,17.377,17.377,26700.0
2010-11-01 14:30:00,28.98,28.99,28.9,28.92,105200.0,17.383,17.389,17.335,17.347,105200.0
2010-11-01 15:00:00,28.92,28.93,28.8,28.86,83500.0,17.347,17.353,17.275,17.311,83500.0
2010-11-01 15:30:00,28.86,28.94,28.85,28.94,101000.0,17.311,17.359,17.305,17.359,101000.0
2010-11-02 09:30:00,29.39,29.39,29.29,29.33,191500.0,17.6289,17.6289,17.5689,17.5929,191500.0
2010-11-02 10:00:00,29.33,29.36,29.29,29.33,73500.0,17.5929,17.6109,17.5689,17.5929,73500.0
2010-11-02 10:30:00,29.34,29.35,29.3,29.33,99100.0,17.5989,17.6049,17.5749,17.5929,99100.0
2010-11-02 11:00:00,29.32,29.38,29.32,29.37,94300.0,17.5869,17.6229,17.5869,17.6169,94300.0
2010-11-02 11:30:00,29.37,29.38,29.31,29.33,109400.0,17.6169,17.6229,17.5809,17.5929,109400.0
2010-11-02 12:00:00,29.33,29.34,29.3,29.33,56300.0,17.5929,17.5989,17.5749,17.5929,56300.0
2010-11-02 12:30:00,29.32,29.36,29.3,29.36,73500.0,17.5869,17.6109,17.5749,17.6109,73500.0
2010-11-02 13:00:00,29.36,29.37,29.34,29.36,64500.0,17.6109,17.6169,17.5989,17.6109,64500.0
2010-11-02 13:30:00,29.36,29.38,29.35,29.37,36100.0,17.6109,17.6229,17.6049,17.6169,36100.0
2010-11-02 14:00:00,29.37,29.4,29.36,29.4,72800.0,17.6169,17.6349,17.6109,17.6349,72800.0
2010-11-02 14:30:00,29.4,29.4,29.36,29.37,95300.0,17.6349,17.6349,17.6109,17.6169,95300.0
2010-11-02 15:00:00,29.37,29.38,29.36,29.36,47300.0,17.6169,17.6229,17.6109,17.6109,47300.0
2010-11-02 15:30:00,29.35,29.38,29.32,29.37,113200.0,17.6049,17.6229,17.5869,17.6169,113200.0
2010-11-03 09:30:00,29.45,29.46,29.39,29.44,96900.0,17.6649,17.6709,17.6289,17.6589,96900.0
2010-11-03 10:00:00,29.45,29.49,29.41,29.41,122800.0,17.6649,17.6889,17.6409,17.6409,122800.0
2010-11-03 10:30:00,29.41,29.47,29.37,29.37,77800.0,17.6409,17.6769,17.6169,17.6169,77800.0
2010-11-03 11:00:00,29.37,29.38,29.21,29.23,85300.0,17.6169,17.6229,17.5209,17.5329,85300.0
2010-11-03 11:30:00,29.23,29.26,29.2,29.25,51900.0,17.5329,17.5509,17.5149,17.5449,51900.0
2010-11-03 12:00:00,29.25,29.25,29.15,29.17,61800.0,17.5449,17.5449,17.4849,17.4969,61800.0
2010-11-03 12:30:00,29.18,29.22,29.18,29.22,82700.0,17.5029,17.5269,17.5029,17.5269,82700.0
2010-11-03 13:00:00,29.22,29.27,29.19,29.19,19800.0,17.5269,17.5569,17.5089,17.5089,19800.0
2010-11-03 13:30:00,29.18,29.22,29.17,29.2,24300.0,17.5029,17.5269,17.4969,17.5149,24300.0
2010-11-03 14:00:00,29.19,29.39,29.1,29.14,160600.0,17.5089,17.6289,17.4549,17.4789,160600.0
2010-11-03 14:30:00,29.13,29.34,29.07,29.31,104800.0,17.4729,17.5989,17.437,17.5809,104800.0
2010-11-03 15:00:00,29.32,29.37,29.28,29.3,85100.0,17.5869,17.6169,17.5629,17.5749,85100.0
2010-11-03 15:30:00,29.3,29.34,29.24,29.33,108500.0,17.5749,17.5989,17.5389,17.5929,108500.0
2010-11-04 09:30:00,31.12,31.15,31.06,31.06,483600.0,18.6666,18.6846,18.6306,18.6306,483600.0
2010-11-04 10:00:00,31.07,31.08,30.92,31.06,332000.0,18.6366,18.6426,18.5466,18.6306,332000.0
2010-11-04 10:30:00,31.06,31.24,31.06,31.22,418800.0,18.6306,18.7386,18.6306,18.7266,418800.0
2010-11-04 11:00:00,31.23,31.26,31.15,31.25,247700.0,18.7326,18.7506,18.6846,18.7446,247700.0
2010-11-04 11:30:00,31.25,31.33,31.23,31.28,300900.0,18.7446,18.7926,18.7326,18.7626,300900.0
2010-11-04 12:00:00,31.28,31.43,31.22,31.41,156600.0,18.7626,18.8525,18.7266,18.8405,156600.0
2010-11-04 12:30:00,31.41,31.46,31.24,31.29,179900.0,18.8405,18.8705,18.7386,18.7686,179900.0
2010-11-04 13:00:00,31.29,31.33,31.27,31.3,78100.0,18.7686,18.7926,18.7566,18.7746,78100.0
2010-11-04 13:30:00,31.31,31.32,31.26,31.27,123700.0,18.7806,18.7866,18.7506,18.7566,123700.0
2010-11-04 14:00:00,31.27,31.28,31.22,31.24,193700.0,18.7566,18.7626,18.7266,18.7386,193700.0
2010-11-04 14:30:00,31.24,31.25,31.2,31.24,217600.0,18.7386,18.7446,18.7146,18.7386,217600.0
2010-11-04 15:00:00,31.24,31.25,31.2,31.24,272700.0,18.7386,18.7446,18.7146,18.7386,272700.0
2010-11-04 15:30:00,31.24,31.25,31.15,31.19,468700.0,18.7386,18.7446,18.6846,18.7086,468700.0
2010-11-05 09:30:00,31.25,31.42,31.21,31.3,250600.0,18.7446,18.8465,18.7206,18.7746,250600.0
2010-11-05 10:00:00,31.3,31.32,31.22,31.27,144400.0,18.7746,18.7866,18.7266,18.7566,144400.0
2010-11-05 10:30:00,31.28,31.29,31.23,31.28,131300.0,18.7626,18.7686,18.7326,18.7626,131300.0
2010-11-05 11:00:00,31.27,31.29,31.17,31.18,178100.0,18.7566,18.7686,18.6966,18.7026,178100.0
2010-11-05 11:30:00,31.18,31.18,31.0,31.01,165300.0,18.7026,18.7026,18.5946,18.6006,165300.0
2010-11-05 12:00:00,31.0,31.08,30.95,30.98,101400.0,18.5946,18.6426,18.5646,18.5826,101400.0
2010-11-05 12:30:00,30.97,31.12,30.96,31.08,115300.0,18.5766,18.6666,18.5706,18.6426,115300.0
2010-11-05 13:00:00,31.09,31.13,31.05,31.13,56800.0,18.6486,18.6726,18.6246,18.6726,56800.0
2010-11-05 13:30:00,31.12,31.12,31.06,31.1,55100.0,18.6666,18.6666,18.6306,18.6546,55100.0
2010-11-05 14:00:00,31.1,31.1,31.04,31.06,75600.0,18.6546,18.6546,18.6186,18.6306,75600.0
2010-11-05 14:30:00,31.06,31.07,30.99,31.01,62300.0,18.6306,18.6366,18.5886,18.6006,62300.0
2010-11-05 15:00:00,31.02,31.08,31.02,31.08,63500.0,18.6066,18.6426,18.6066,18.6426,63500.0
2010-11-05 15:30:00,31.09,31.13,31.04,31.13,164100.0,18.6486,18.6726,18.6186,18.6726,164100.0
2010-11-08 09:30:00,30.62,30.72,30.61,30.62,195400.0,18.3667,18.4267,18.3607,18.3667,195400.0
2010-11-08 10:00:00,30.63,30.79,30.61,30.76,142300.0,18.3727,18.4687,18.3607,18.4507,142300.0
2010-11-08 10:30:00,30.75,30.81,30.7,30.75,55600.0,18.4447,18.4806,18.4147,18.4447,55600.0
2010-11-08 11:00:00,30.75,30.78,30.7,30.75,123500.0,18.4447,18.4627,18.4147,18.4447,123500.0
2010-11-08 11:30:00,30.76,30.89,30.76,30.86,101100.0,18.4507,18.5286,18.4507,18.5106,101100.0
2010-11-08 12:00:00,30.87,30.91,30.85,30.91,51000.0,18.5166,18.5406,18.5046,18.5406,51000.0
2010-11-08 12:30:00,30.91,30.91,30.86,30.89,67300.0,18.5406,18.5406,18.5106,18.5286,67300.0
2010-11-08 13:00:00,30.88,30.94,30.88,30.91,33400.0,18.5226,18.5586,18.5226,18.5406,33400.0
2010-11-08 13:30:00,30.91,30.92,30.86,30.89,41500.0,18.5406,18.5466,18.5106,18.5286,41500.0
2010-11-08 14:00:00,30.89,30.93,30.88,30.9,51000.0,18.5286,18.5526,18.5226,18.5346,51000.0
2010-11-08 14:30:00,30.9,30.9,30.85,30.86,76200.0,18.5346,18.5346,18.5046,18.5106,76200.0
2010-11-08 15:00:00,30.87,30.92,30.87,30.9,52600.0,18.5166,18.5466,18.5166,18.5346,52600.0
2010-11-08 15:30:00,30.9,30.94,30.89,30.89,163600.0,18.5346,18.5586,18.5286,18.5286,163600.0
2010-11-09 09:30:00,30.46,30.57,30.38,30.47,292700.0,18.4472,18.5139,18.3988,18.4533,292700.0
2010-11-09 10:00:00,30.45,30.54,30.44,30.48,122300.0,18.4412,18.4957,18.4351,18.4594,122300.0
2010-11-09 10:30:00,30.48,30.49,30.39,30.4,129600.0,18.4594,18.4654,18.4048,18.4109,129600.0
2010-11-09 11:00:00,30.41,30.41,30.28,30.29,99800.0,18.417,18.417,18.3382,18.3443,99800.0
2010-11-09 11:30:00,30.29,30.36,30.27,30.28,125700.0,18.3443,18.3867,18.3322,18.3382,125700.0
2010-11-09 12:00:00,30.27,30.35,30.26,30.33,76300.0,18.3322,18.3806,18.3261,18.3685,76300.0
2010-11-09 12:30:00,30.34,30.36,30.29,30.3,36200.0,18.3746,18.3867,18.3443,18.3503,36200.0
2010-11-09 13:00:00,30.3,30.33,30.24,30.25,56400.0,18.3503,18.3685,18.314,18.3201,56400.0
2010-11-09 13:30:00,30.24,30.26,30.17,30.21,88100.0,18.314,18.3261,18.2716,18.2958,88100.0
2010-11-09 14:00:00,30.21,30.26,30.2,30.24,50500.0,18.2958,18.3261,18.2898,18.314,50500.0
2010-11-09 14:30:00,30.24,30.29,30.24,30.28,120800.0,18.314,18.3443,18.314,18.3382,120800.0
2010-11-09 15:00:00,30.28,30.28,30.16,30.16,101500.0,18.3382,18.3382,18.2656,18.2656,101500.0
2010-11-09 15:30:00,30.16,30.19,30.07,30.18,215700.0,18.2656,18.2837,18.2111,18.2777,215700.0
2010-11-10 09:30:00,30.08,30.11,29.84,29.9,192800.0,18.2171,18.2353,18.0718,18.1081,192800.0
2010-11-10 10:00:00,29.89,30.0,29.78,29.96,163400.0,18.102,18.1687,18.0354,18.1444,163400.0
2010-11-10 10:30:00,29.96,30.07,29.93,29.97,92100.0,18.1444,18.2111,18.1263,18.1505,92100.0
2010-11-10 11:00:00,29.98,30.03,29.88,30.02,58100.0,18.1565,18.1868,18.096,18.1808,58100.0
2010-11-10 11:30:00,30.02,30.15,29.97,30.15,181200.0,18.1808,18.2595,18.1505,18.2595,181200.0
2010-11-10 12:00:00,30.14,30.15,30.07,30.1,20300.0,18.2534,18.2595,18.2111,18.2292,20300.0
2010-11-10 12:30:00,30.1,30.16,30.08,30.13,32600.0,18.2292,18.2656,18.2171,18.2474,32600.0
2010-11-10 13:00:00,30.12,30.25,30.04,30.18,80800.0,18.2413,18.3201,18.1929,18.2777,80800.0
2010-11-10 13:30:00,30.18,30.23,30.17,30.2,129000.0,18.2777,18.3079,18.2716,18.2898,129000.0
2010-11-10 14:00:00,30.21,30.3,30.21,30.25,61200.0,18.2958,18.3503,18.2958,18.3201,61200.0
2010-11-10 14:30:00,30.24,30.25,30.21,30.23,52500.0,18.314,18.3201,18.2958,18.3079,52500.0
2010-11-10 15:00:00,30.23,30.25,30.2,30.23,56900.0,18.3079,18.3201,18.2898,18.3079,56900.0
2010-11-10 15:30:00,30.23,30.27,30.22,30.24,108900.0,18.3079,18.3322,18.3019,18.314,108900.0
2010-11-11 09:30:00,30.03,30.13,29.94,30.0,177500.0,18.1868,18.2474,18.1323,18.1687,177500.0
2010-11-11 10:00:00,29.99,30.08,29.92,29.97,86600.0,18.1626,18.2171,18.1202,18.1505,86600.0
2010-11-11 10:30:00,29.97,30.03,29.94,30.0,71200.0,18.1505,18.1868,18.1323,18.1687,71200.0
2010-11-11 11:00:00,30.01,30.03,29.93,29.94,90500.0,18.1747,18.1868,18.1263,18.1323,90500.0
2010-11-11 11:30:00,29.93,30.02,29.93,30.0,52800.0,18.1263,18.1808,18.1263,18.1687,52800.0
2010-11-11 12:00:00,30.0,30.04,29.98,30.02,21500.0,18.1687,18.1929,18.1565,18.1808,21500.0
2010-11-11 12:30:00,30.03,30.05,30.0,30.0,31000.0,18.1868,18.1989,18.1687,18.1687,31000.0
2010-11-11 13:00:00,30.0,30.03,29.99,30.01,94200.0,18.1687,18.1868,18.1626,18.1747,94200.0
2010-11-11 13:30:00,30.01,30.1,30.01,30.08,87600.0,18.1747,18.2292,18.1747,18.2171,87600.0
2010-11-11 14:00:00,30.09,30.14,30.07,30.14,84000.0,18.2232,18.2534,18.2111,18.2534,84000.0
2010-11-11 14:30:00,30.14,30.16,30.09,30.13,117800.0,18.2534,18.2656,18.2232,18.2474,117800.0
2010-11-11 15:00:00,30.12,30.14,30.09,30.11,124700.0,18.2413,18.2534,18.2232,18.2353,124700.0
2010-11-11 15:30:00,30.1,30.15,30.06,30.15,168200.0,18.2292,18.2595,18.205,18.2595,168200.0
2010-11-12 09:30:00,29.81,30.05,29.8,30.02,155300.0,18.0536,18.1989,18.0475,18.1808,155300.0
2010-11-12 10:00:00,30.02,30.03,29.92,29.92,95900.0,18.1808,18.1868,18.1202,18.1202,95900.0
2010-11-12 10:30:00,29.92,29.95,29.86,29.89,76100.0,18.1202,18.1384,18.0839,18.102,76100.0
2010-11-12 11:00:00,29.88,29.96,29.87,29.95,74300.0,18.096,18.1444,18.0899,18.1384,74300.0
2010-11-12 11:30:00,29.94,29.96,29.86,29.9,77200.0,18.1323,18.1444,18.0839,18.1081,77200.0
2010-11-12 12:00:00,29.9,29.93,29.82,29.82,55100.0,18.1081,18.1263,18.0596,18.0596,55100.0
2010-11-12 12:30:00,29.82,29.85,29.75,29.77,55100.0,18.0596,18.0778,18.0173,18.0294,55100.0
2010-11-12 13:00:00,29.76,29.82,29.74,29.81,30200.0,18.0233,18.0596,18.0112,18.0536,30200.0
2010-11-12 13:30:00,29.81,29.84,29.77,29.77,29300.0,18.0536,18.0718,18.0294,18.0294,29300.0
2010-11-12 14:00:00,29.78,29.87,29.77,29.82,37800.0,18.0354,18.0899,18.0294,18.0596,37800.0
2010-11-12 14:30:00,29.82,29.9,29.79,29.87,101600.0,18.0596,18.1081,18.0415,18.0899,101600.0
2010-11-12 15:00:00,29.87,29.93,29.85,29.88,91400.0,18.0899,18.1263,18.0778,18.096,91400.0
2010-11-12 15:30:00,29.88,29.91,29.84,29.89,108500.0,18.096,18.1142,18.0718,18.102,108500.0
2010-11-15 09:30:00,30.04,30.11,29.99,29.99,101900.0,18.1929,18.2353,18.1626,18.1626,101900.0
2010-11-15 10:00:00,29.98,30.03,29.95,30.0,83900.0,18.1565,18.1868,18.1384,18.1687,83900.0
2010-11-15 10:30:00,30.0,30.02,29.87,29.88,72300.0,18.1687,18.1808,18.0899,18.096,72300.0
2010-11-15 11:00:00,29.87,29.9,29.81,29.86,89200.0,18.0899,18.1081,18.0536,18.0839,89200.0
2010-11-15 11:30:00,29.86,30.0,29.81,29.97,63600.0,18.0839,18.1687,18.0536,18.1505,63600.0
2010-11-15 12:00:00,29.97,29.97,29.87,29.92,33800.0,18.1505,18.1505,18.0899,18.1202,33800.0
2010-11-15 12:30:00,29.92,29.95,29.91,29.93,21800.0,18.1202,18.1384,18.1142,18.1263,21800.0
2010-11-15 13:00:00,29.92,29.92,29.86,29.9,28000.0,18.1202,18.1202,18.0839,18.1081,28000.0
2010-11-15 13:30:00,29.91,29.94,29.9,29.9,49300.0,18.1142,18.1323,18.1081,18.1081,49300.0
2010-11-15 14:00:00,29.9,29.95,29.85,29.85,55900.0,18.1081,18.1384,18.0778,18.0778,55900.0
2010-11-15 14:30:00,29.85,29.9,29.81,29.88,76200.0,18.0778,18.1081,18.0536,18.096,76200.0
2010-11-15 15:00:00,29.88,29.89,29.79,29.85,144700.0,18.096,18.102,18.0415,18.0778,144700.0
2010-11-15 15:30:00,29.86,29.86,29.78,29.79,150800.0,18.0839,18.0839,18.0354,18.0415,150800.0
2010-11-16 09:30:00,29.66,29.72,29.56,29.6,106400.0,17.9627,17.9991,17.9022,17.9264,106400.0
2010-11-16 10:00:00,29.59,29.62,29.53,29.58,107000.0,17.9204,17.9385,17.884,17.9143,107000.0
2010-11-16 10:30:00,29.58,29.58,29.4,29.41,160300.0,17.9143,17.9143,17.8053,17.8113,160300.0
2010-11-16 11:00:00,29.4,29.41,29.29,29.31,160300.0,17.8053,17.8113,17.7387,17.7508,160300.0
2010-11-16 11:30:00,29.33,29.34,29.17,29.27,129900.0,17.7629,17.7689,17.666,17.7266,129900.0
2010-11-16 12:00:00,29.27,29.3,29.19,29.2,133700.0,17.7266,17.7447,17.6781,17.6842,133700.0
2010-11-16 12:30:00,29.2,29.24,29.1,29.19,101400.0,17.6842,17.7084,17.6236,17.6781,101400.0
2010-11-16 13:00:00,29.19,29.21,29.13,29.19,31300.0,17.6781,17.6902,17.6418,17.6781,31300.0
2010-11-16 13:30:00,29.19,29.27,29.18,29.26,76400.0,17.6781,17.7266,17.672,17.7205,76400.0
2010-11-16 14:00:00,29.25,29.28,29.19,29.2,76300.0,17.7144,17.7326,17.6781,17.6842,76300.0
2010-11-16 14:30:00,29.2,29.24,29.13,29.21,55900.0,17.6842,17.7084,17.6418,17.6902,55900.0
2010-11-16 15:00:00,29.21,29.23,29.14,29.19,79900.0,17.6902,17.7023,17.6478,17.6781,79900.0
2010-11-16 15:30:00,29.18,29.28,29.18,29.28,161400.0,17.672,17.7326,17.672,17.7326,161400.0
2010-11-17 09:30:00,29.35,29.55,29.33,29.54,270300.0,17.775,17.8961,17.7629,17.8901,270300.0
2010-11-17 10:00:00,29.54,29.63,29.53,29.62,114700.0,17.8901,17.9446,17.884,17.9385,114700.0
2010-11-17 10:30:00,29.63,29.68,29.56,29.59,67700.0,17.9446,17.9749,17.9022,17.9204,67700.0
2010-11-17 11:00:00,29.59,29.63,29.55,29.6,84400.0,17.9204,17.9446,17.8961,17.9264,84400.0
2010-11-17 11:30:00,29.59,29.62,29.55,29.62,68500.0,17.9204,17.9385,17.8961,17.9385,68500.0
2010-11-17 12:00:00,29.61,29.65,29.56,29.57,42800.0,17.9325,17.9567,17.9022,17.9082,42800.0
2010-11-17 12:30:00,29.57,29.58,29.53,29.53,19400.0,17.9082,17.9143,17.884,17.884,19400.0
2010-11-17 13:00:00,29.53,29.58,29.52,29.57,28400.0,17.884,17.9143,17.878,17.9082,28400.0
2010-11-17 13:30:00,29.57,29.61,29.53,29.56,38800.0,17.9082,17.9325,17.884,17.9022,38800.0
2010-11-17 14:00:00,29.57,29.58,29.48,29.51,32500.0,17.9082,17.9143,17.8537,17.8719,32500.0
2010-11-17 14:30:00,29.5,29.55,29.48,29.48,56600.0,17.8658,17.8961,17.8537,17.8537,56600.0
2010-11-17 15:00:00,29.48,29.49,29.38,29.38,78200.0,17.8537,17.8598,17.7932,17.7932,78200.0
2010-11-17 15:30:00,29.38,29.48,29.38,29.43,88600.0,17.7932,17.8537,17.7932,17.8235,88600.0
2010-11-18 09:30:00,30.09,30.12,30.01,30.09,154200.0,18.2232,18.2413,18.1747,18.2232,154200.0
2010-11-18 10:00:00,30.1,30.23,30.09,30.21,158200.0,18.2292,18.3079,18.2232,18.2958,158200.0
2010-11-18 10:30:00,30.21,30.24,30.17,30.24,137300.0,18.2958,18.314,18.2716,18.314,137300.0
2010-11-18 11:00:00,30.24,30.27,30.13,30.19,85400.0,18.314,18.3322,18.2474,18.2837,85400.0
2010-11-18 11:30:00,30.18,30.19,30.1,30.11,98200.0,18.2777,18.2837,18.2292,18.2353,98200.0
2010-11-18 12:00:00,30.11,30.2,30.11,30.19,48600.0,18.2353,18.2898,18.2353,18.2837,48600.0
2010-11-18 12:30:00,30.19,30.19,30.14,30.18,52200.0,18.2837,18.2837,18.2534,18.2777,52200.0
2010-11-18 13:00:00,30.17,30.2,30.16,30.2,30700.0,18.2716,18.2898,18.2656,18.2898,30700.0
2010-11-18 13:30:00,30.2,30.22,30.19,30.21,42100.0,18.2898,18.3019,18.2837,18.2958,42100.0
2010-11-18 14:00:00,30.2,30.22,30.17,30.18,52900.0,18.2898,18.3019,18.2716,18.2777,52900.0
2010-11-18 14:30:00,30.18,30.22,30.18,30.2,37700.0,18.2777,18.3019,18.2777,18.2898,37700.0
2010-11-18 15:00:00,30.21,30.21,30.17,30.18,92900.0,18.2958,18.2958,18.2716,18.2777,92900.0
2010-11-18 15:30:00,30.19,30.19,30.14,30.18,113300.0,18.2837,18.2837,18.2534,18.2777,113300.0
2010-11-19 09:30:00,30.14,30.18,29.97,30.01,127700.0,18.2534,18.2777,18.1505,18.1747,127700.0
2010-11-19 10:00:00,30.01,30.12,30.0,30.03,94500.0,18.1747,18.2413,18.1687,18.1868,94500.0
2010-11-19 10:30:00,30.02,30.17,29.98,30.11,91400.0,18.1808,18.2716,18.1565,18.2353,91400.0
2010-11-19 11:00:00,30.11,30.18,30.1,30.15,92000.0,18.2353,18.2777,18.2292,18.2595,92000.0
2010-11-19 11:30:00,30.16,30.23,30.15,30.18,60200.0,18.2656,18.3079,18.2595,18.2777,60200.0
2010-11-19 12:00:00,30.19,30.23,30.18,30.19,37100.0,18.2837,18.3079,18.2777,18.2837,37100.0
2010-11-19 12:30:00,30.19,30.25,30.18,30.24,27900.0,18.2837,18.3201,18.2777,18.314,27900.0
2010-11-19 13:00:00,30.24,30.26,30.22,30.22,28400.0,18.314,18.3261,18.3019,18.3019,28400.0
2010-11-19 13:30:00,30.22,30.24,30.19,30.23,28700.0,18.3019,18.314,18.2837,18.3079,28700.0
2010-11-19 14:00:00,30.24,30.28,30.23,30.26,54400.0,18.314,18.3382,18.3079,18.3261,54400.0
2010-11-19 14:30:00,30.27,30.28,30.24,30.24,48300.0,18.3322,18.3382,18.314,18.314,48300.0
2010-11-19 15:00:00,30.24,30.26,30.22,30.22,44900.0,18.314,18.3261,18.3019,18.3019,44900.0
2010-11-19 15:30:00,30.23,30.29,30.22,30.29,123200.0,18.3079,18.3443,18.3019,18.3443,123200.0
2010-11-22 09:30:00,30.11,30.24,30.08,30.21,97200.0,18.2353,18.314,18.2171,18.2958,97200.0
2010-11-22 10:00:00,30.21,30.22,30.07,30.07,55100.0,18.2958,18.3019,18.2111,18.2111,55100.0
2010-11-22 10:30:00,30.06,30.06,29.95,29.99,87600.0,18.205,18.205,18.1384,18.1626,87600.0
2010-11-22 11:00:00,29.99,30.05,29.95,30.05,43000.0,18.1626,18.1989,18.1384,18.1989,43000.0
2010-11-22 11:30:00,30.02,30.03,29.98,29.99,24200.0,18.1808,18.1868,18.1565,18.1626,24200.0
2010-11-22 12:00:00,29.98,29.98,29.81,29.81,42900.0,18.1565,18.1565,18.0536,18.0536,42900.0
2010-11-22 12:30:00,29.82,29.82,29.74,29.8,56300.0,18.0596,18.0596,18.0112,18.0475,56300.0
2010-11-22 13:00:00,29.79,29.85,29.79,29.84,23900.0,18.0415,18.0778,18.0415,18.0718,23900.0
2010-11-22 13:30:00,29.85,29.94,29.85,29.94,44700.0,18.0778,18.1323,18.0778,18.1323,44700.0
2010-11-22 14:00:00,29.93,30.0,29.93,29.97,36700.0,18.1263,18.1687,18.1263,18.1505,36700.0
2010-11-22 14:30:00,29.97,30.06,29.97,30.05,106300.0,18.1505,18.205,18.1505,18.1989,106300.0
2010-11-22 15:00:00,30.06,30.08,30.01,30.01,37100.0,18.205,18.2171,18.1747,18.1747,37100.0
2010-11-22 15:30:00,30.02,30.12,30.01,30.07,150300.0,18.1808,18.2413,18.1747,18.2111,150300.0
2010-11-23 09:30:00,29.29,29.38,29.13,29.14,187500.0,17.7387,17.7932,17.6418,17.6478,187500.0
2010-11-23 10:00:00,29.13,29.27,29.11,29.15,104100.0,17.6418,17.7266,17.6297,17.6539,104100.0
2010-11-23 10:30:00,29.15,29.26,29.14,29.25,50200.0,17.6539,17.7205,17.6478,17.7144,50200.0
2010-11-23 11:00:00,29.25,29.25,28.99,29.01,162900.0,17.7144,17.7144,17.557,17.5691,162900.0
2010-11-23 11:30:00,29.0,29.11,28.97,29.08,85400.0,17.563,17.6297,17.5449,17.6115,85400.0
2010-11-23 12:00:00,29.08,29.11,29.06,29.11,44300.0,17.6115,17.6297,17.5994,17.6297,44300.0
2010-11-23 12:30:00,29.11,29.16,29.06,29.15,64700.0,17.6297,17.6599,17.5994,17.6539,64700.0
2010-11-23 13:00:00,29.15,29.18,29.13,29.17,43600.0,17.6539,17.672,17.6418,17.666,43600.0
2010-11-23 13:30:00,29.17,29.19,29.04,29.07,63600.0,17.666,17.6781,17.5873,17.6054,63600.0
2010-11-23 14:00:00,29.08,29.13,29.04,29.05,156500.0,17.6115,17.6418,17.5873,17.5933,156500.0
2010-11-23 14:30:00,29.05,29.12,29.04,29.09,71400.0,17.5933,17.6357,17.5873,17.6175,71400.0
2010-11-23 15:00:00,29.09,29.14,29.09,29.11,109600.0,17.6175,17.6478,17.6175,17.6297,109600.0
2010-11-23 15:30:00,29.12,29.14,29.1,29.12,222100.0,17.6357,17.6478,17.6236,17.6357,222100.0
2010-11-24 09:30:00,29.23,29.34,29.21,29.31,141400.0,17.7023,17.7689,17.6902,17.7508,141400.0
2010-11-24 10:00:00,29.31,29.31,29.19,29.29,82100.0,17.7508,17.7508,17.6781,17.7387,82100.0
2010-11-24 10:30:00,29.29,29.35,29.27,29.28,59700.0,17.7387,17.775,17.7266,17.7326,59700.0
2010-11-24 11:00:00,29.29,29.3,29.17,29.18,80600.0,17.7387,17.7447,17.666,17.672,80600.0
2010-11-24 11:30:00,29.19,29.21,29.12,29.18,108800.0,17.6781,17.6902,17.6357,17.672,108800.0
2010-11-24 12:00:00,29.19,29.29,29.19,29.28,31800.0,17.6781,17.7387,17.6781,17.7326,31800.0
2010-11-24 12:30:00,29.28,29.31,29.28,29.31,15300.0,17.7326,17.7508,17.7326,17.7508,15300.0
2010-11-24 13:00:00,29.31,29.31,29.27,29.29,26100.0,17.7508,17.7508,17.7266,17.7387,26100.0
2010-11-24 13:30:00,29.29,29.3,29.25,29.28,27100.0,17.7387,17.7447,17.7144,17.7326,27100.0
2010-11-24 14:00:00,29.29,29.29,29.2,29.24,44000.0,17.7387,17.7387,17.6842,17.7084,44000.0
2010-11-24 14:30:00,29.24,29.27,29.23,29.24,29800.0,17.7084,17.7266,17.7023,17.7084,29800.0
2010-11-24 15:00:00,29.23,29.31,29.22,29.29,47300.0,17.7023,17.7508,17.6963,17.7387,47300.0
2010-11-24 15:30:00,29.29,29.32,29.26,29.3,86500.0,17.7387,17.7568,17.7205,17.7447,86500.0
2010-11-26 09:30:00,28.82,28.99,28.82,28.96,181200.0,17.454,17.557,17.454,17.5388,181200.0
2010-11-26 10:00:00,28.96,29.03,28.92,28.99,103100.0,17.5388,17.5812,17.5146,17.557,103100.0
2010-11-26 10:30:00,28.98,29.01,28.91,28.93,94700.0,17.5509,17.5691,17.5085,17.5206,94700.0
2010-11-26 11:00:00,28.93,28.94,28.85,28.87,123000.0,17.5206,17.5267,17.4722,17.4843,123000.0
2010-11-26 11:30:00,28.87,28.87,28.77,28.83,74500.0,17.4843,17.4843,17.4237,17.4601,74500.0
2010-11-26 12:00:00,28.83,28.85,28.81,28.85,35900.0,17.4601,17.4722,17.448,17.4722,35900.0
2010-11-26 12:30:00,28.85,28.9,28.84,28.84,99600.0,17.4722,17.5025,17.4661,17.4661,99600.0
2010-11-29 09:30:00,28.42,28.46,28.25,28.27,205800.0,17.2118,17.236,17.1088,17.1209,205800.0
2010-11-29 10:00:00,28.28,28.29,28.17,28.18,113300.0,17.127,17.133,17.0604,17.0664,113300.0
2010-11-29 10:30:00,28.19,28.28,28.15,28.17,123600.0,17.0725,17.127,17.0483,17.0604,123600.0
2010-11-29 11:00:00,28.18,28.25,28.14,28.18,128800.0,17.0664,17.1088,17.0422,17.0664,128800.0
2010-11-29 11:30:00,28.17,28.19,28.0,28.04,165900.0,17.0604,17.0725,16.9574,16.9816,165900.0
2010-11-29 12:00:00,28.03,28.16,28.03,28.15,58600.0,16.9756,17.0543,16.9756,17.0483,58600.0
2010-11-29 12:30:00,28.14,28.18,28.11,28.18,58800.0,17.0422,17.0664,17.024,17.0664,58800.0
2010-11-29 13:00:00,28.17,28.18,28.11,28.13,61000.0,17.0604,17.0664,17.024,17.0361,61000.0
2010-11-29 13:30:00,28.14,28.17,28.09,28.15,105900.0,17.0422,17.0604,17.0119,17.0483,105900.0
2010-11-29 14:00:00,28.15,28.24,28.15,28.24,87400.0,17.0483,17.1028,17.0483,17.1028,87400.0
2010-11-29 14:30:00,28.24,28.33,28.24,28.33,93200.0,17.1028,17.1573,17.1028,17.1573,93200.0
2010-11-29 15:00:00,28.34,28.42,28.34,28.42,163900.0,17.1633,17.2118,17.1633,17.2118,163900.0
2010-11-29 15:30:00,28.42,28.44,28.38,28.39,214000.0,17.2118,17.2239,17.1875,17.1936,214000.0
2010-11-30 09:30:00,27.72,28.06,27.72,28.05,441900.0,16.7878,16.9938,16.7878,16.9877,441900.0
2010-11-30 10:00:00,28.06,28.18,28.0,28.13,263700.0,16.9938,17.0664,16.9574,17.0361,263700.0
2010-11-30 10:30:00,28.12,28.13,27.92,28.01,346600.0,17.0301,17.0361,16.909,16.9635,346600.0
2010-11-30 11:00:00,28.02,28.08,27.95,27.97,314400.0,16.9695,17.0059,16.9271,16.9392,314400.0
2010-11-30 11:30:00,27.96,28.01,27.87,27.99,157500.0,16.9332,16.9635,16.8787,16.9514,157500.0
2010-11-30 12:00:00,28.0,28.02,27.96,27.98,50600.0,16.9574,16.9695,16.9332,16.9453,50600.0
2010-11-30 12:30:00,27.99,28.03,27.94,28.02,87400.0,16.9514,16.9756,16.9211,16.9695,87400.0
2010-11-30 13:00:00,28.02,28.13,28.02,28.07,84000.0,16.9695,17.0361,16.9695,16.9998,84000.0
2010-11-30 13:30:00,28.08,28.15,28.04,28.06,56300.0,17.0059,17.0483,16.9816,16.9938,56300.0
2010-11-30 14:00:00,28.06,28.1,27.98,27.99,86900.0,16.9938,17.018,16.9453,16.9514,86900.0
2010-11-30 14:30:00,27.99,28.04,27.97,28.01,73100.0,16.9514,16.9816,16.9392,16.9635,73100.0
2010-11-30 15:00:00,28.01,28.04,27.97,28.03,121600.0,16.9635,16.9816,16.9392,16.9756,121600.0
2010-11-30 15:30:00,28.03,28.03,27.91,27.93,225600.0,16.9756,16.9756,16.9029,16.915,225600.0
2010-12-01 09:30:00,28.24,28.33,28.22,28.32,227100.0,17.1028,17.1573,17.0906,17.1512,227100.0
2010-12-01 10:00:00,28.32,28.37,28.23,28.27,133400.0,17.1512,17.1815,17.0967,17.1209,133400.0
2010-12-01 10:30:00,28.26,28.31,28.24,28.3,137200.0,17.1149,17.1452,17.1028,17.1391,137200.0
2010-12-01 11:00:00,28.29,28.33,28.27,28.29,112600.0,17.133,17.1573,17.1209,17.133,112600.0
2010-12-01 11:30:00,28.3,28.51,28.27,28.46,159900.0,17.1391,17.2663,17.1209,17.236,159900.0
2010-12-01 12:00:00,28.46,28.52,28.44,28.46,63800.0,17.236,17.2723,17.2239,17.236,63800.0
2010-12-01 12:30:00,28.47,28.5,28.44,28.44,45600.0,17.2421,17.2602,17.2239,17.2239,45600.0
2010-12-01 13:00:00,28.44,28.48,28.38,28.4,64400.0,17.2239,17.2481,17.1875,17.1997,64400.0
2010-12-01 13:30:00,28.4,28.44,28.37,28.43,44400.0,17.1997,17.2239,17.1815,17.2178,44400.0
2010-12-01 14:00:00,28.44,28.47,28.39,28.45,60800.0,17.2239,17.2421,17.1936,17.2299,60800.0
2010-12-01 14:30:00,28.46,28.5,28.44,28.49,72600.0,17.236,17.2602,17.2239,17.2542,72600.0
2010-12-01 15:00:00,28.49,28.5,28.39,28.44,76700.0,17.2542,17.2602,17.1936,17.2239,76700.0
2010-12-01 15:30:00,28.44,28.49,28.4,28.44,167400.0,17.2239,17.2542,17.1997,17.2239,167400.0
2010-12-02 09:30:00,28.39,28.62,28.39,28.61,145300.0,17.1936,17.3329,17.1936,17.3268,145300.0
2010-12-02 10:00:00,28.61,28.83,28.61,28.81,182400.0,17.3268,17.4601,17.3268,17.448,182400.0
2010-12-02 10:30:00,28.81,28.92,28.8,28.91,154600.0,17.448,17.5146,17.4419,17.5085,154600.0
2010-12-02 11:00:00,28.91,28.99,28.83,28.99,139300.0,17.5085,17.557,17.4601,17.557,139300.0
2010-12-02 11:30:00,28.99,29.01,28.92,28.92,168700.0,17.557,17.5691,17.5146,17.5146,168700.0
2010-12-02 12:00:00,28.92,28.96,28.9,28.92,60200.0,17.5146,17.5388,17.5025,17.5146,60200.0
2010-12-02 12:30:00,28.92,28.97,28.9,28.94,57200.0,17.5146,17.5449,17.5025,17.5267,57200.0
2010-12-02 13:00:00,28.94,28.95,28.86,28.88,48000.0,17.5267,17.5328,17.4782,17.4904,48000.0
2010-12-02 13:30:00,28.89,28.91,28.86,28.88,61200.0,17.4964,17.5085,17.4782,17.4904,61200.0
2010-12-02 14:00:00,28.88,29.0,28.88,28.98,50200.0,17.4904,17.563,17.4904,17.5509,50200.0
2010-12-02 14:30:00,28.98,28.99,28.89,28.89,29700.0,17.5509,17.557,17.4964,17.4964,29700.0
2010-12-02 15:00:00,28.9,28.95,28.89,28.93,76400.0,17.5025,17.5328,17.4964,17.5206,76400.0
2010-12-02 15:30:00,28.94,28.97,28.93,28.96,124400.0,17.5267,17.5449,17.5206,17.5388,124400.0
2010-12-03 09:30:00,29.27,29.37,29.22,29.29,257000.0,17.7266,17.7871,17.6963,17.7387,257000.0
2010-12-03 10:00:00,29.28,29.36,29.21,29.27,153500.0,17.7326,17.7811,17.6902,17.7266,153500.0
2010-12-03 10:30:00,29.29,29.38,29.29,29.38,78300.0,17.7387,17.7932,17.7387,17.7932,78300.0
2010-12-03 11:00:00,29.38,29.42,29.32,29.32,117400.0,17.7932,17.8174,17.7568,17.7568,117400.0
2010-12-03 11:30:00,29.32,29.32,29.19,29.2,62800.0,17.7568,17.7568,17.6781,17.6842,62800.0
2010-12-03 12:00:00,29.21,29.28,29.21,29.27,64300.0,17.6902,17.7326,17.6902,17.7266,64300.0
2010-12-03 12:30:00,29.28,29.29,29.25,29.25,32000.0,17.7326,17.7387,17.7144,17.7144,32000.0
2010-12-03 13:00:00,29.25,29.29,29.25,29.27,30000.0,17.7144,17.7387,17.7144,17.7266,30000.0
2010-12-03 13:30:00,29.26,29.26,29.24,29.25,21800.0,17.7205,17.7205,17.7084,17.7144,21800.0
2010-12-03 14:00:00,29.25,29.27,29.22,29.24,48000.0,17.7144,17.7266,17.6963,17.7084,48000.0
2010-12-03 14:30:00,29.24,29.27,29.24,29.26,68600.0,17.7084,17.7266,17.7084,17.7205,68600.0
2010-12-03 15:00:00,29.26,29.28,29.25,29.28,67800.0,17.7205,17.7326,17.7144,17.7326,67800.0
2010-12-03 15:30:00,29.27,29.39,29.27,29.35,118400.0,17.7266,17.7992,17.7266,17.775,118400.0
2010-12-06 09:30:00,29.3,29.3,29.12,29.14,246300.0,17.7447,17.7447,17.6357,17.6478,246300.0
2010-12-06 10:00:00,29.14,29.21,29.12,29.2,96700.0,17.6478,17.6902,17.6357,17.6842,96700.0
2010-12-06 10:30:00,29.2,29.21,29.09,29.13,96100.0,17.6842,17.6902,17.6175,17.6418,96100.0
2010-12-06 11:00:00,29.12,29.16,29.06,29.12,441500.0,17.6357,17.6599,17.5994,17.6357,441500.0
2010-12-06 11:30:00,29.11,29.35,29.11,29.35,399100.0,17.6297,17.775,17.6297,17.775,399100.0
2010-12-06 12:00:00,29.35,29.37,29.31,29.33,56000.0,17.775,17.7871,17.7508,17.7629,56000.0
2010-12-06 12:30:00,29.34,29.38,29.32,29.34,51500.0,17.7689,17.7932,17.7568,17.7689,51500.0
2010-12-06 13:00:00,29.35,29.37,29.3,29.32,52700.0,17.775,17.7871,17.7447,17.7568,52700.0
2010-12-06 13:30:00,29.32,29.39,29.31,29.36,80300.0,17.7568,17.7992,17.7508,17.7811,80300.0
2010-12-06 14:00:00,29.36,29.42,29.36,29.39,126000.0,17.7811,17.8174,17.7811,17.7992,126000.0
2010-12-06 14:30:00,29.39,29.43,29.39,29.42,113600.0,17.7992,17.8235,17.7992,17.8174,113600.0
2010-12-06 15:00:00,29.43,29.45,29.4,29.4,125800.0,17.8235,17.8356,17.8053,17.8053,125800.0
2010-12-06 15:30:00,29.4,29.43,29.38,29.43,171700.0,17.8053,17.8235,17.7932,17.8235,171700.0
2010-12-07 09:30:00,30.67,30.68,30.47,30.51,393400.0,18.5744,18.5805,18.4533,18.4775,393400.0
2010-12-07 10:00:00,30.51,30.52,30.39,30.39,221500.0,18.4775,18.4836,18.4048,18.4048,221500.0
2010-12-07 10:30:00,30.39,30.39,30.33,30.35,117500.0,18.4048,18.4048,18.3685,18.3806,117500.0
2010-12-07 11:00:00,30.35,30.35,30.22,30.24,125900.0,18.3806,18.3806,18.3019,18.314,125900.0
2010-12-07 11:30:00,30.25,30.27,30.21,30.24,65200.0,18.3201,18.3322,18.2958,18.314,65200.0
2010-12-07 12:00:00,30.24,30.26,30.16,30.21,106600.0,18.314,18.3261,18.2656,18.2958,106600.0
2010-12-07 12:30:00,30.21,30.21,30.13,30.14,56700.0,18.2958,18.2958,18.2474,18.2534,56700.0
2010-12-07 13:00:00,30.15,30.19,30.13,30.18,53800.0,18.2595,18.2837,18.2474,18.2777,53800.0
2010-12-07 13:30:00,30.17,30.2,30.14,30.17,76800.0,18.2716,18.2898,18.2534,18.2716,76800.0
2010-12-07 14:00:00,30.17,30.19,30.15,30.15,46800.0,18.2716,18.2837,18.2595,18.2595,46800.0
2010-12-07 14:30:00,30.15,30.21,30.05,30.07,95800.0,18.2595,18.2958,18.1989,18.2111,95800.0
2010-12-07 15:00:00,30.07,30.1,30.01,30.06,131400.0,18.2111,18.2292,18.1747,18.205,131400.0
2010-12-07 15:30:00,30.06,30.12,30.03,30.05,178600.0,18.205,18.2413,18.1868,18.1989,178600.0
2010-12-08 09:30:00,30.26,30.31,30.18,30.19,223000.0,18.3261,18.3564,18.2777,18.2837,223000.0
2010-12-08 10:00:00,30.18,30.18,29.98,30.02,129700.0,18.2777,18.2777,18.1565,18.1808,129700.0
2010-12-08 10:30:00,30.02,30.04,29.94,29.96,81600.0,18.1808,18.1929,18.1323,18.1444,81600.0
2010-12-08 11:00:00,29.96,30.06,29.96,30.03,96200.0,18.1444,18.205,18.1444,18.1868,96200.0
2010-12-08 11:30:00,30.02,30.09,29.99,30.06,69100.0,18.1808,18.2232,18.1626,18.205,69100.0
2010-12-08 12:00:00,30.06,30.06,30.01,30.01,27500.0,18.205,18.205,18.1747,18.1747,27500.0
2010-12-08 12:30:00,30.0,30.0,29.9,29.92,49600.0,18.1687,18.1687,18.1081,18.1202,49600.0
2010-12-08 13:00:00,29.93,30.02,29.92,29.99,68600.0,18.1263,18.1808,18.1202,18.1626,68600.0
2010-12-08 13:30:00,29.99,30.07,29.99,29.99,46300.0,18.1626,18.2111,18.1626,18.1626,46300.0
2010-12-08 14:00:00,29.99,30.05,29.96,30.01,91100.0,18.1626,18.1989,18.1444,18.1747,91100.0
2010-12-08 14:30:00,30.02,30.07,30.02,30.03,54100.0,18.1808,18.2111,18.1808,18.1868,54100.0
2010-12-08 15:00:00,30.02,30.04,29.96,29.97,77500.0,18.1808,18.1929,18.1444,18.1505,77500.0
2010-12-08 15:30:00,29.97,30.05,29.96,30.03,86100.0,18.1505,18.1989,18.1444,18.1868,86100.0
2010-12-09 09:30:00,30.21,30.26,30.14,30.23,163900.0,18.2958,18.3261,18.2534,18.3079,163900.0
2010-12-09 10:00:00,30.23,30.23,30.1,30.13,99100.0,18.3079,18.3079,18.2292,18.2474,99100.0
2010-12-09 10:30:00,30.13,30.2,30.08,30.08,78200.0,18.2474,18.2898,18.2171,18.2171,78200.0
2010-12-09 11:00:00,30.08,30.13,30.05,30.05,90700.0,18.2171,18.2474,18.1989,18.1989,90700.0
2010-12-09 11:30:00,30.05,30.11,30.04,30.1,72000.0,18.1989,18.2353,18.1929,18.2292,72000.0
2010-12-09 12:00:00,30.09,30.13,30.03,30.04,28600.0,18.2232,18.2474,18.1868,18.1929,28600.0
2010-12-09 12:30:00,30.03,30.08,30.03,30.06,25900.0,18.1868,18.2171,18.1868,18.205,25900.0
2010-12-09 13:00:00,30.06,30.15,30.06,30.1,47400.0,18.205,18.2595,18.205,18.2292,47400.0
2010-12-09 13:30:00,30.09,30.11,30.06,30.09,49800.0,18.2232,18.2353,18.205,18.2232,49800.0
2010-12-09 14:00:00,30.08,30.08,29.99,30.05,98000.0,18.2171,18.2171,18.1626,18.1989,98000.0
2010-12-09 14:30:00,30.04,30.1,30.02,30.09,56100.0,18.1929,18.2292,18.1808,18.2232,56100.0
2010-12-09 15:00:00,30.09,30.12,30.07,30.11,41400.0,18.2232,18.2413,18.2111,18.2353,41400.0
2010-12-09 15:30:00,30.11,30.16,30.09,30.14,115700.0,18.2353,18.2656,18.2232,18.2534,115700.0
2010-12-10 09:30:00,30.11,30.16,29.99,30.0,218400.0,18.2353,18.2656,18.1626,18.1687,218400.0
2010-12-10 10:00:00,30.0,30.01,29.92,29.96,83400.0,18.1687,18.1747,18.1202,18.1444,83400.0
2010-12-10 10:30:00,29.97,29.98,29.91,29.96,135700.0,18.1505,18.1565,18.1142,18.1444,135700.0
2010-12-10 11:00:00,29.95,29.98,29.93,29.94,276900.0,18.1384,18.1565,18.1263,18.1323,276900.0
2010-12-10 11:30:00,29.94,30.06,29.92,30.06,196000.0,18.1323,18.205,18.1202,18.205,196000.0
2010-12-10 12:00:00,30.06,30.06,30.02,30.04,94600.0,18.205,18.205,18.1808,18.1929,94600.0
2010-12-10 12:30:00,30.04,30.07,30.02,30.03,34500.0,18.1929,18.2111,18.1808,18.1868,34500.0
2010-12-10 13:00:00,30.04,30.07,30.02,30.03,39900.0,18.1929,18.2111,18.1808,18.1868,39900.0
2010-12-10 13:30:00,30.03,30.03,29.97,30.01,126800.0,18.1868,18.1868,18.1505,18.1747,126800.0
2010-12-10 14:00:00,30.01,30.07,30.01,30.04,59100.0,18.1747,18.2111,18.1747,18.1929,59100.0
2010-12-10 14:30:00,30.05,30.06,30.03,30.06,26000.0,18.1989,18.205,18.1868,18.205,26000.0
2010-12-10 15:00:00,30.05,30.06,30.02,30.03,54900.0,18.1989,18.205,18.1808,18.1868,54900.0
2010-12-10 15:30:00,30.03,30.1,30.03,30.09,142600.0,18.1868,18.2292,18.1868,18.2232,142600.0
2010-12-13 09:30:00,30.5,30.52,30.41,30.42,152400.0,18.4715,18.4836,18.417,18.423,152400.0
2010-12-13 10:00:00,30.42,30.5,30.42,30.43,58700.0,18.423,18.4715,18.423,18.4291,58700.0
2010-12-13 10:30:00,30.43,30.57,30.43,30.56,194600.0,18.4291,18.5139,18.4291,18.5078,194600.0
2010-12-13 11:00:00,30.55,30.58,30.5,30.55,94700.0,18.5017,18.5199,18.4715,18.5017,94700.0
2010-12-13 11:30:00,30.56,30.57,30.5,30.56,64500.0,18.5078,18.5139,18.4715,18.5078,64500.0
2010-12-13 12:00:00,30.56,30.57,30.51,30.54,42500.0,18.5078,18.5139,18.4775,18.4957,42500.0
2010-12-13 12:30:00,30.53,30.55,30.51,30.52,35100.0,18.4896,18.5017,18.4775,18.4836,35100.0
2010-12-13 13:00:00,30.52,30.58,30.49,30.55,79400.0,18.4836,18.5199,18.4654,18.5017,79400.0
2010-12-13 13:30:00,30.55,30.55,30.5,30.55,37000.0,18.5017,18.5017,18.4715,18.5017,37000.0
2010-12-13 14:00:00,30.55,30.57,30.53,30.56,47200.0,18.5017,18.5139,18.4896,18.5078,47200.0
2010-12-13 14:30:00,30.56,30.59,30.53,30.56,56800.0,18.5078,18.526,18.4896,18.5078,56800.0
2010-12-13 15:00:00,30.56,30.56,30.49,30.51,57000.0,18.5078,18.5078,18.4654,18.4775,57000.0
2010-12-13 15:30:00,30.51,30.55,30.49,30.52,94100.0,18.4775,18.5017,18.4654,18.4836,94100.0
2010-12-14 09:30:00,30.7,30.75,30.65,30.75,125700.0,18.5926,18.6229,18.5623,18.6229,125700.0
2010-12-14 10:00:00,30.74,30.76,30.67,30.69,121300.0,18.6168,18.6289,18.5744,18.5865,121300.0
2010-12-14 10:30:00,30.69,30.71,30.65,30.7,83600.0,18.5865,18.5986,18.5623,18.5926,83600.0
2010-12-14 11:00:00,30.7,30.73,30.65,30.72,73200.0,18.5926,18.6108,18.5623,18.6047,73200.0
2010-12-14 11:30:00,30.72,30.76,30.67,30.72,48600.0,18.6047,18.6289,18.5744,18.6047,48600.0
2010-12-14 12:00:00,30.72,30.78,30.72,30.76,26700.0,18.6047,18.641,18.6047,18.6289,26700.0
2010-12-14 12:30:00,30.76,30.76,30.71,30.73,21600.0,18.6289,18.6289,18.5986,18.6108,21600.0
2010-12-14 13:00:00,30.73,30.75,30.72,30.74,35300.0,18.6108,18.6229,18.6047,18.6168,35300.0
2010-12-14 13:30:00,30.74,30.75,30.7,30.7,23400.0,18.6168,18.6229,18.5926,18.5926,23400.0
2010-12-14 14:00:00,30.7,30.77,30.7,30.7,75600.0,18.5926,18.635,18.5926,18.5926,75600.0
2010-12-14 14:30:00,30.71,30.74,30.67,30.73,80100.0,18.5986,18.6168,18.5744,18.6108,80100.0
2010-12-14 15:00:00,30.74,30.74,30.66,30.68,73400.0,18.6168,18.6168,18.5684,18.5805,73400.0
2010-12-14 15:30:00,30.68,30.73,30.62,30.7,117500.0,18.5805,18.6108,18.5441,18.5926,117500.0
2010-12-15 09:30:00,30.61,30.71,30.58,30.71,108900.0,18.5381,18.5986,18.5199,18.5986,108900.0
2010-12-15 10:00:00,30.7,30.71,30.65,30.7,90000.0,18.5926,18.5986,18.5623,18.5926,90000.0
2010-12-15 10:30:00,30.71,30.73,30.64,30.64,69500.0,18.5986,18.6108,18.5563,18.5563,69500.0
2010-12-15 11:00:00,30.64,30.65,30.57,30.63,56600.0,18.5563,18.5623,18.5139,18.5502,56600.0
2010-12-15 11:30:00,30.63,30.67,30.58,30.62,79900.0,18.5502,18.5744,18.5199,18.5441,79900.0
2010-12-15 12:00:00,30.63,30.63,30.54,30.6,36500.0,18.5502,18.5502,18.4957,18.532,36500.0
2010-12-15 12:30:00,30.6,30.6,30.49,30.52,41800.0,18.532,18.532,18.4654,18.4836,41800.0
2010-12-15 13:00:00,30.52,30.56,30.51,30.56,33000.0,18.4836,18.5078,18.4775,18.5078,33000.0
2010-12-15 13:30:00,30.56,30.57,30.52,30.55,27000.0,18.5078,18.5139,18.4836,18.5017,27000.0
2010-12-15 14:00:00,30.55,30.56,30.46,30.47,35300.0,18.5017,18.5078,18.4472,18.4533,35300.0
2010-12-15 14:30:00,30.46,30.48,30.4,30.43,58600.0,18.4472,18.4594,18.4109,18.4291,58600.0
2010-12-15 15:00:00,30.43,30.54,30.43,30.53,52300.0,18.4291,18.4957,18.4291,18.4896,52300.0
2010-12-15 15:30:00,30.52,30.55,30.48,30.5,99100.0,18.4836,18.5017,18.4594,18.4715,99100.0
2010-12-16 09:30:00,30.67,30.73,30.65,30.66,76000.0,18.5744,18.6108,18.5623,18.5684,76000.0
2010-12-16 10:00:00,30.66,30.73,30.57,30.57,80300.0,18.5684,18.6108,18.5139,18.5139,80300.0
2010-12-16 10:30:00,30.57,30.61,30.53,30.61,52700.0,18.5139,18.5381,18.4896,18.5381,52700.0
2010-12-16 11:00:00,30.61,30.7,30.61,30.68,41100.0,18.5381,18.5926,18.5381,18.5805,41100.0
2010-12-16 11:30:00,30.67,30.71,30.63,30.69,64700.0,18.5744,18.5986,18.5502,18.5865,64700.0
2010-12-16 12:00:00,30.69,30.7,30.64,30.65,27000.0,18.5865,18.5926,18.5563,18.5623,27000.0
2010-12-16 12:30:00,30.65,30.71,30.65,30.71,83800.0,18.5623,18.5986,18.5623,18.5986,83800.0
2010-12-16 13:00:00,30.71,30.71,30.68,30.7,35900.0,18.5986,18.5986,18.5805,18.5926,35900.0
2010-12-16 13:30:00,30.7,30.72,30.67,30.67,61500.0,18.5926,18.6047,18.5744,18.5744,61500.0
2010-12-16 14:00:00,30.68,30.7,30.66,30.67,36800.0,18.5805,18.5926,18.5684,18.5744,36800.0
2010-12-16 14:30:00,30.68,30.69,30.64,30.67,45900.0,18.5805,18.5865,18.5563,18.5744,45900.0
2010-12-16 15:00:00,30.67,30.73,30.67,30.72,37200.0,18.5744,18.6108,18.5744,18.6047,37200.0
2010-12-16 15:30:00,30.72,30.76,30.7,30.76,123900.0,18.6047,18.6289,18.5926,18.6289,123900.0
2010-12-17 09:30:00,30.81,30.84,30.75,30.76,117300.0,18.6592,18.6774,18.6229,18.6289,117300.0
2010-12-17 10:00:00,30.77,30.77,30.68,30.69,46000.0,18.635,18.635,18.5805,18.5865,46000.0
2010-12-17 10:30:00,30.69,30.7,30.48,30.56,92600.0,18.5865,18.5926,18.4594,18.5078,92600.0
2010-12-17 11:00:00,30.55,30.58,30.5,30.5,46700.0,18.5017,18.5199,18.4715,18.4715,46700.0
2010-12-17 11:30:00,30.51,30.64,30.51,30.64,58000.0,18.4775,18.5563,18.4775,18.5563,58000.0
2010-12-17 12:00:00,30.63,30.65,30.6,30.62,30100.0,18.5502,18.5623,18.532,18.5441,30100.0
2010-12-17 12:30:00,30.62,30.64,30.6,30.64,21700.0,18.5441,18.5563,18.532,18.5563,21700.0
2010-12-17 13:00:00,30.64,30.68,30.64,30.67,20500.0,18.5563,18.5805,18.5563,18.5744,20500.0
2010-12-17 13:30:00,30.67,30.67,30.59,30.6,145200.0,18.5744,18.5744,18.526,18.532,145200.0
2010-12-17 14:00:00,30.6,30.65,30.56,30.62,81700.0,18.532,18.5623,18.5078,18.5441,81700.0
2010-12-17 14:30:00,30.62,30.65,30.62,30.64,24900.0,18.5441,18.5623,18.5441,18.5563,24900.0
2010-12-17 15:00:00,30.64,30.64,30.6,30.61,20800.0,18.5563,18.5563,18.532,18.5381,20800.0
2010-12-17 15:30:00,30.6,30.7,30.6,30.7,49000.0,18.532,18.5926,18.532,18.5926,49000.0
2010-12-20 09:30:00,30.84,30.89,30.84,30.86,128600.0,18.6774,18.7077,18.6774,18.6895,128600.0
2010-12-20 10:00:00,30.86,30.87,30.6,30.61,227200.0,18.6895,18.6955,18.532,18.5381,227200.0
2010-12-20 10:30:00,30.62,30.64,30.56,30.6,90300.0,18.5441,18.5563,18.5078,18.532,90300.0
2010-12-20 11:00:00,30.6,30.64,30.59,30.63,37400.0,18.532,18.5563,18.526,18.5502,37400.0
2010-12-20 11:30:00,30.64,30.64,30.6,30.63,84900.0,18.5563,18.5563,18.532,18.5502,84900.0
2010-12-20 12:00:00,30.64,30.69,30.64,30.67,26200.0,18.5563,18.5865,18.5563,18.5744,26200.0
2010-12-20 12:30:00,30.67,30.7,30.64,30.7,17300.0,18.5744,18.5926,18.5563,18.5926,17300.0
2010-12-20 13:00:00,30.71,30.72,30.69,30.7,20800.0,18.5986,18.6047,18.5865,18.5926,20800.0
2010-12-20 13:30:00,30.7,30.71,30.69,30.7,18200.0,18.5926,18.5986,18.5865,18.5926,18200.0
2010-12-20 14:00:00,30.7,30.78,30.69,30.73,29400.0,18.5926,18.641,18.5865,18.6108,29400.0
2010-12-20 14:30:00,30.73,30.74,30.71,30.72,25200.0,18.6108,18.6168,18.5986,18.6047,25200.0
2010-12-20 15:00:00,30.72,30.72,30.71,30.72,69400.0,18.6047,18.6047,18.5986,18.6047,69400.0
2010-12-20 15:30:00,30.72,30.74,30.69,30.71,184100.0,18.6047,18.6168,18.5865,18.5986,184100.0
2010-12-21 09:30:00,30.75,30.77,30.72,30.74,134200.0,18.6229,18.635,18.6047,18.6168,134200.0
2010-12-21 10:00:00,30.75,30.78,30.73,30.77,102400.0,18.6229,18.641,18.6108,18.635,102400.0
2010-12-21 10:30:00,30.76,30.77,30.73,30.75,143400.0,18.6289,18.635,18.6108,18.6229,143400.0
2010-12-21 11:00:00,30.75,30.76,30.69,30.69,190100.0,18.6229,18.6289,18.5865,18.5865,190100.0
2010-12-21 11:30:00,30.69,30.78,30.68,30.68,85100.0,18.5865,18.641,18.5805,18.5805,85100.0
2010-12-21 12:00:00,30.69,30.72,30.69,30.7,33000.0,18.5865,18.6047,18.5865,18.5926,33000.0
2010-12-21 12:30:00,30.7,30.71,30.68,30.7,24800.0,18.5926,18.5986,18.5805,18.5926,24800.0
2010-12-21 13:00:00,30.69,30.7,30.65,30.65,52600.0,18.5865,18.5926,18.5623,18.5623,52600.0
2010-12-21 13:30:00,30.64,30.66,30.62,30.66,40200.0,18.5563,18.5684,18.5441,18.5684,40200.0
2010-12-21 14:00:00,30.65,30.68,30.64,30.65,32200.0,18.5623,18.5805,18.5563,18.5623,32200.0
2010-12-21 14:30:00,30.65,30.66,30.63,30.66,51300.0,18.5623,18.5684,18.5502,18.5684,51300.0
2010-12-21 15:00:00,30.66,30.7,30.65,30.7,39600.0,18.5684,18.5926,18.5623,18.5926,39600.0
2010-12-21 15:30:00,30.7,30.74,30.69,30.74,108900.0,18.5926,18.6168,18.5865,18.6168,108900.0
2010-12-22 09:30:00,30.57,30.6,30.53,30.59,115900.0,18.5139,18.532,18.4896,18.526,115900.0
2010-12-22 10:00:00,30.6,30.6,30.54,30.57,42400.0,18.532,18.532,18.4957,18.5139,42400.0
2010-12-22 10:30:00,30.57,30.58,30.54,30.57,31500.0,18.5139,18.5199,18.4957,18.5139,31500.0
2010-12-22 11:00:00,30.57,30.58,30.51,30.56,43900.0,18.5139,18.5199,18.4775,18.5078,43900.0
2010-12-22 11:30:00,30.56,30.59,30.51,30.56,84600.0,18.5078,18.526,18.4775,18.5078,84600.0
2010-12-22 12:00:00,30.56,30.59,30.55,30.59,23000.0,18.5078,18.526,18.5017,18.526,23000.0
2010-12-22 12:30:00,30.6,30.61,30.55,30.57,32700.0,18.532,18.5381,18.5017,18.5139,32700.0
2010-12-22 13:00:00,30.57,30.59,30.56,30.57,17600.0,18.5139,18.526,18.5078,18.5139,17600.0
2010-12-22 13:30:00,30.57,30.58,30.54,30.55,11800.0,18.5139,18.5199,18.4957,18.5017,11800.0
2010-12-22 14:00:00,30.56,30.58,30.55,30.56,10200.0,18.5078,18.5199,18.5017,18.5078,10200.0
2010-12-22 14:30:00,30.56,30.59,30.55,30.59,16000.0,18.5078,18.526,18.5017,18.526,16000.0
2010-12-22 15:00:00,30.58,30.59,30.58,30.58,21200.0,18.5199,18.526,18.5199,18.5199,21200.0
2010-12-22 15:30:00,30.59,30.63,30.58,30.61,56600.0,18.526,18.5502,18.5199,18.5381,56600.0
2010-12-23 09:30:00,30.65,30.72,30.64,30.68,52700.0,18.5623,18.6047,18.5563,18.5805,52700.0
2010-12-23 10:00:00,30.69,30.7,30.62,30.64,35000.0,18.5865,18.5926,18.5441,18.5563,35000.0
2010-12-23 10:30:00,30.65,30.72,30.65,30.68,54300.0,18.5623,18.6047,18.5623,18.5805,54300.0
2010-12-23 11:00:00,30.68,30.77,30.66,30.73,52800.0,18.5805,18.635,18.5684,18.6108,52800.0
2010-12-23 11:30:00,30.73,30.76,30.7,30.72,96200.0,18.6108,18.6289,18.5926,18.6047,96200.0
2010-12-23 12:00:00,30.73,30.77,30.66,30.76,28700.0,18.6108,18.635,18.5684,18.6289,28700.0
2010-12-23 12:30:00,30.77,30.78,30.74,30.75,8600.0,18.635,18.641,18.6168,18.6229,8600.0
2010-12-23 13:00:00,30.74,30.75,30.74,30.74,11400.0,18.6168,18.6229,18.6168,18.6168,11400.0
2010-12-23 13:30:00,30.74,30.75,30.74,30.74,7800.0,18.6168,18.6229,18.6168,18.6168,7800.0
2010-12-23 14:00:00,30.74,30.77,30.74,30.75,32900.0,18.6168,18.635,18.6168,18.6229,32900.0
2010-12-23 14:30:00,30.76,30.77,30.76,30.77,28900.0,18.6289,18.635,18.6289,18.635,28900.0
2010-12-23 15:00:00,30.76,30.77,30.75,30.76,36100.0,18.6289,18.635,18.6229,18.6289,36100.0
2010-12-23 15:30:00,30.77,30.78,30.75,30.77,86700.0,18.635,18.641,18.6229,18.635,86700.0
2010-12-27 09:30:00,30.57,30.7,30.52,30.7,65400.0,18.5139,18.5926,18.4836,18.5926,65400.0
2010-12-27 10:00:00,30.71,30.73,30.66,30.67,54200.0,18.5986,18.6108,18.5684,18.5744,54200.0
2010-12-27 10:30:00,30.67,30.74,30.66,30.74,15000.0,18.5744,18.6168,18.5684,18.6168,15000.0
2010-12-27 11:00:00,30.74,30.77,30.73,30.75,31900.0,18.6168,18.635,18.6108,18.6229,31900.0
2010-12-27 11:30:00,30.75,30.76,30.7,30.74,21700.0,18.6229,18.6289,18.5926,18.6168,21700.0
2010-12-27 12:00:00,30.74,30.75,30.73,30.75,7900.0,18.6168,18.6229,18.6108,18.6229,7900.0
2010-12-27 12:30:00,30.76,30.76,30.72,30.72,9500.0,18.6289,18.6289,18.6047,18.6047,9500.0
2010-12-27 13:00:00,30.73,30.79,30.72,30.76,20700.0,18.6108,18.6471,18.6047,18.6289,20700.0
2010-12-27 13:30:00,30.76,30.82,30.76,30.82,25700.0,18.6289,18.6653,18.6289,18.6653,25700.0
2010-12-27 14:00:00,30.81,30.81,30.78,30.78,18100.0,18.6592,18.6592,18.641,18.641,18100.0
2010-12-27 14:30:00,30.79,30.8,30.76,30.78,20300.0,18.6471,18.6532,18.6289,18.641,20300.0
2010-12-27 15:00:00,30.78,30.8,30.76,30.78,29400.0,18.641,18.6532,18.6289,18.641,29400.0
2010-12-27 15:30:00,30.78,30.81,30.77,30.81,66600.0,18.641,18.6592,18.635,18.6592,66600.0
2010-12-28 09:30:00,30.92,30.98,30.77,30.78,64000.0,18.7258,18.7622,18.635,18.641,64000.0
2010-12-28 10:00:00,30.78,30.8,30.74,30.78,55700.0,18.641,18.6532,18.6168,18.641,55700.0
2010-12-28 10:30:00,30.78,30.81,30.76,30.76,54000.0,18.641,18.6592,18.6289,18.6289,54000.0
2010-12-28 11:00:00,30.75,30.77,30.69,30.71,30800.0,18.6229,18.635,18.5865,18.5986,30800.0
2010-12-28 11:30:00,30.7,30.76,30.69,30.76,68200.0,18.5926,18.6289,18.5865,18.6289,68200.0
2010-12-28 12:00:00,30.75,30.78,30.75,30.76,17500.0,18.6229,18.641,18.6229,18.6289,17500.0
2010-12-28 12:30:00,30.77,30.78,30.76,30.77,17200.0,18.635,18.641,18.6289,18.635,17200.0
2010-12-28 13:00:00,30.77,30.78,30.75,30.76,19800.0,18.635,18.641,18.6229,18.6289,19800.0
2010-12-28 13:30:00,30.76,30.77,30.76,30.76,9800.0,18.6289,18.635,18.6289,18.6289,9800.0
2010-12-28 14:00:00,30.76,30.79,30.76,30.78,20300.0,18.6289,18.6471,18.6289,18.641,20300.0
2010-12-28 14:30:00,30.78,30.81,30.76,30.81,38500.0,18.641,18.6592,18.6289,18.6592,38500.0
2010-12-28 15:00:00,30.8,30.84,30.8,30.83,62900.0,18.6532,18.6774,18.6532,18.6713,62900.0
2010-12-28 15:30:00,30.83,30.85,30.8,30.85,141200.0,18.6713,18.6834,18.6532,18.6834,141200.0
2010-12-29 09:30:00,30.9,31.0,30.9,30.94,165100.0,18.7137,18.7743,18.7137,18.7379,165100.0
2010-12-29 10:00:00,30.94,30.97,30.93,30.93,143400.0,18.7379,18.7561,18.7319,18.7319,143400.0
2010-12-29 10:30:00,30.92,30.96,30.88,30.94,47300.0,18.7258,18.7501,18.7016,18.7379,47300.0
2010-12-29 11:00:00,30.94,30.96,30.92,30.93,39700.0,18.7379,18.7501,18.7258,18.7319,39700.0
2010-12-29 11:30:00,30.93,31.0,30.88,31.0,60400.0,18.7319,18.7743,18.7016,18.7743,60400.0
2010-12-29 12:00:00,31.0,31.01,30.98,30.99,13900.0,18.7743,18.7803,18.7622,18.7682,13900.0
2010-12-29 12:30:00,30.98,31.0,30.98,31.0,26300.0,18.7622,18.7743,18.7622,18.7743,26300.0
2010-12-29 13:00:00,31.0,31.04,31.0,31.0,34700.0,18.7743,18.7985,18.7743,18.7743,34700.0
2010-12-29 13:30:00,31.0,31.01,30.99,30.99,21500.0,18.7743,18.7803,18.7682,18.7682,21500.0
2010-12-29 14:00:00,30.99,31.01,30.99,30.99,32100.0,18.7682,18.7803,18.7682,18.7682,32100.0
2010-12-29 14:30:00,31.0,31.0,30.97,30.97,16400.0,18.7743,18.7743,18.7561,18.7561,16400.0
2010-12-29 15:00:00,30.97,31.01,30.97,30.99,52000.0,18.7561,18.7803,18.7561,18.7682,52000.0
2010-12-29 15:30:00,30.99,31.03,30.96,30.97,103700.0,18.7682,18.7924,18.7501,18.7561,103700.0
2010-12-30 09:30:00,30.78,30.84,30.78,30.83,152600.0,18.641,18.6774,18.641,18.6713,152600.0
2010-12-30 10:00:00,30.84,30.85,30.69,30.75,181200.0,18.6774,18.6834,18.5865,18.6229,181200.0
2010-12-30 10:30:00,30.75,30.76,30.67,30.69,444400.0,18.6229,18.6289,18.5744,18.5865,444400.0
2010-12-30 11:00:00,30.7,30.74,30.66,30.69,380900.0,18.5926,18.6168,18.5684,18.5865,380900.0
2010-12-30 11:30:00,30.69,30.84,30.69,30.8,163100.0,18.5865,18.6774,18.5865,18.6532,163100.0
2010-12-30 12:00:00,30.8,30.85,30.8,30.84,94300.0,18.6532,18.6834,18.6532,18.6774,94300.0
2010-12-30 12:30:00,30.84,30.87,30.84,30.87,59700.0,18.6774,18.6955,18.6774,18.6955,59700.0
2010-12-30 13:00:00,30.86,30.89,30.85,30.88,21900.0,18.6895,18.7077,18.6834,18.7016,21900.0
2010-12-30 13:30:00,30.89,30.9,30.87,30.89,16800.0,18.7077,18.7137,18.6955,18.7077,16800.0
2010-12-30 14:00:00,30.9,30.9,30.89,30.9,24700.0,18.7137,18.7137,18.7077,18.7137,24700.0
2010-12-30 14:30:00,30.89,30.96,30.89,30.93,37900.0,18.7077,18.7501,18.7077,18.7319,37900.0
2010-12-30 15:00:00,30.93,30.93,30.89,30.91,32300.0,18.7319,18.7319,18.7077,18.7198,32300.0
2010-12-30 15:30:00,30.91,30.91,30.88,30.89,46200.0,18.7198,18.7198,18.7016,18.7077,46200.0
2010-12-31 09:30:00,30.76,30.84,30.74,30.79,42500.0,18.6289,18.6774,18.6168,18.6471,42500.0
2010-12-31 10:00:00,30.79,30.91,30.79,30.91,23300.0,18.6471,18.7198,18.6471,18.7198,23300.0
2010-12-31 10:30:00,30.92,31.01,30.91,31.0,11000.0,18.7258,18.7803,18.7198,18.7743,11000.0
2010-12-31 11:00:00,31.0,31.04,30.99,31.04,24600.0,18.7743,18.7985,18.7682,18.7985,24600.0
2010-12-31 11:30:00,31.05,31.07,31.04,31.05,28300.0,18.8046,18.8167,18.7985,18.8046,28300.0
2010-12-31 12:00:00,31.04,31.04,31.01,31.02,8100.0,18.7985,18.7985,18.7803,18.7864,8100.0
2010-12-31 12:30:00,31.02,31.03,30.99,31.01,23500.0,18.7864,18.7924,18.7682,18.7803,23500.0
2010-12-31 13:00:00,31.02,31.03,30.99,31.03,31100.0,18.7864,18.7924,18.7682,18.7924,31100.0
2010-12-31 13:30:00,31.03,31.04,31.0,31.04,17600.0,18.7924,18.7985,18.7743,18.7985,17600.0
2010-12-31 14:00:00,31.03,31.04,30.99,31.0,22000.0,18.7924,18.7985,18.7682,18.7743,22000.0
2010-12-31 14:30:00,31.0,31.0,30.96,30.97,50800.0,18.7743,18.7743,18.7501,18.7561,50800.0
2010-12-31 15:00:00,30.96,30.98,30.94,30.96,74200.0,18.7501,18.7622,18.7379,18.7501,74200.0
2010-12-31 15:30:00,30.95,30.97,30.87,30.88,91300.0,18.744,18.7561,18.6955,18.7016,91300.0
2011-01-03 09:30:00,31.23,31.23,31.03,31.11,145400.0,18.9136,18.9136,18.7924,18.8409,145400.0
2011-01-03 10:00:00,31.11,31.12,31.02,31.1,73300.0,18.8409,18.847,18.7864,18.8348,73300.0
2011-01-03 10:30:00,31.09,31.13,31.08,31.13,81600.0,18.8288,18.853,18.8227,18.853,81600.0
2011-01-03 11:00:00,31.13,31.15,31.09,31.12,39500.0,18.853,18.8651,18.8288,18.847,39500.0
2011-01-03 11:30:00,31.12,31.15,31.09,31.13,66700.0,18.847,18.8651,18.8288,18.853,66700.0
2011-01-03 12:00:00,31.13,31.13,31.05,31.07,34700.0,18.853,18.853,18.8046,18.8167,34700.0
2011-01-03 12:30:00,31.07,31.12,31.04,31.11,86400.0,18.8167,18.847,18.7985,18.8409,86400.0
2011-01-03 13:00:00,31.11,31.13,31.1,31.1,24400.0,18.8409,18.853,18.8348,18.8348,24400.0
2011-01-03 13:30:00,31.11,31.11,31.06,31.06,426700.0,18.8409,18.8409,18.8106,18.8106,426700.0
2011-01-03 14:00:00,31.05,31.06,30.99,30.99,35500.0,18.8046,18.8106,18.7682,18.7682,35500.0
2011-01-03 14:30:00,30.99,31.0,30.98,31.0,21500.0,18.7682,18.7743,18.7622,18.7743,21500.0
2011-01-03 15:00:00,31.01,31.02,30.96,31.0,48700.0,18.7803,18.7864,18.7501,18.7743,48700.0
2011-01-03 15:30:00,31.0,31.05,30.98,31.01,158900.0,18.7743,18.8046,18.7622,18.7803,158900.0
2011-01-04 09:30:00,31.04,31.06,30.93,30.94,391600.0,18.7985,18.8106,18.7319,18.7379,391600.0
2011-01-04 10:00:00,30.94,30.96,30.88,30.92,318500.0,18.7379,18.7501,18.7016,18.7258,318500.0
2011-01-04 10:30:00,30.91,30.97,30.89,30.94,142300.0,18.7198,18.7561,18.7077,18.7379,142300.0
2011-01-04 11:00:00,30.94,30.95,30.84,30.85,182400.0,18.7379,18.744,18.6774,18.6834,182400.0
2011-01-04 11:30:00,30.84,30.9,30.84,30.87,147800.0,18.6774,18.7137,18.6774,18.6955,147800.0
2011-01-04 12:00:00,30.88,30.89,30.82,30.83,65300.0,18.7016,18.7077,18.6653,18.6713,65300.0
2011-01-04 12:30:00,30.82,30.87,30.8,30.87,51000.0,18.6653,18.6955,18.6532,18.6955,51000.0
2011-01-04 13:00:00,30.87,30.9,30.85,30.87,58000.0,18.6955,18.7137,18.6834,18.6955,58000.0
2011-01-04 13:30:00,30.88,30.91,30.87,30.88,69100.0,18.7016,18.7198,18.6955,18.7016,69100.0
2011-01-04 14:00:00,30.88,30.94,30.86,30.92,115500.0,18.7016,18.7379,18.6895,18.7258,115500.0
2011-01-04 14:30:00,30.92,30.93,30.89,30.92,42400.0,18.7258,18.7319,18.7077,18.7258,42400.0
2011-01-04 15:00:00,30.92,30.93,30.9,30.92,90500.0,18.7258,18.7319,18.7137,18.7258,90500.0
2011-01-04 15:30:00,30.93,30.93,30.88,30.92,82300.0,18.7319,18.7319,18.7016,18.7258,82300.0
2011-01-05 09:30:00,30.19,30.33,30.18,30.31,202000.0,18.2837,18.3685,18.2777,18.3564,202000.0
2011-01-05 10:00:00,30.32,30.4,30.24,30.24,190400.0,18.3625,18.4109,18.314,18.314,190400.0
2011-01-05 10:30:00,30.23,30.34,30.23,30.29,121900.0,18.3079,18.3746,18.3079,18.3443,121900.0
2011-01-05 11:00:00,30.29,30.4,30.27,30.36,80900.0,18.3443,18.4109,18.3322,18.3867,80900.0
2011-01-05 11:30:00,30.37,30.47,30.37,30.47,105600.0,18.3927,18.4533,18.3927,18.4533,105600.0
2011-01-05 12:00:00,30.47,30.53,30.47,30.52,51300.0,18.4533,18.4896,18.4533,18.4836,51300.0
2011-01-05 12:30:00,30.53,30.54,30.51,30.51,29800.0,18.4896,18.4957,18.4775,18.4775,29800.0
2011-01-05 13:00:00,30.51,30.53,30.48,30.51,87000.0,18.4775,18.4896,18.4594,18.4775,87000.0
2011-01-05 13:30:00,30.51,30.52,30.48,30.52,38100.0,18.4775,18.4836,18.4594,18.4836,38100.0
2011-01-05 14:00:00,30.51,30.52,30.47,30.47,63900.0,18.4775,18.4836,18.4533,18.4533,63900.0
2011-01-05 14:30:00,30.48,30.49,30.43,30.49,53100.0,18.4594,18.4654,18.4291,18.4654,53100.0
2011-01-05 15:00:00,30.49,30.51,30.47,30.5,72700.0,18.4654,18.4775,18.4533,18.4715,72700.0
2011-01-05 15:30:00,30.49,30.54,30.48,30.52,321200.0,18.4654,18.4957,18.4594,18.4836,321200.0
2011-01-06 09:30:00,30.02,30.17,30.02,30.11,240700.0,18.1808,18.2716,18.1808,18.2353,240700.0
2011-01-06 10:00:00,30.11,30.13,30.03,30.11,310200.0,18.2353,18.2474,18.1868,18.2353,310200.0
2011-01-06 10:30:00,30.11,30.16,30.02,30.08,169400.0,18.2353,18.2656,18.1808,18.2171,169400.0
2011-01-06 11:00:00,30.08,30.09,29.93,29.99,228200.0,18.2171,18.2232,18.1263,18.1626,228200.0
2011-01-06 11:30:00,29.99,30.05,29.95,30.01,93800.0,18.1626,18.1989,18.1384,18.1747,93800.0
2011-01-06 12:00:00,30.0,30.0,29.91,29.97,69500.0,18.1687,18.1687,18.1142,18.1505,69500.0
2011-01-06 12:30:00,29.96,30.05,29.94,30.02,45600.0,18.1444,18.1989,18.1323,18.1808,45600.0
2011-01-06 13:00:00,30.02,30.03,29.97,29.97,129800.0,18.1808,18.1868,18.1505,18.1505,129800.0
2011-01-06 13:30:00,29.98,30.1,29.97,30.08,42300.0,18.1565,18.2292,18.1505,18.2171,42300.0
2011-01-06 14:00:00,30.09,30.1,30.04,30.06,25500.0,18.2232,18.2292,18.1929,18.205,25500.0
2011-01-06 14:30:00,30.06,30.07,29.98,29.99,106400.0,18.205,18.2111,18.1565,18.1626,106400.0
2011-01-06 15:00:00,30.0,30.04,29.98,30.02,35400.0,18.1687,18.1929,18.1565,18.1808,35400.0
2011-01-06 15:30:00,30.02,30.09,30.0,30.08,198700.0,18.1808,18.2232,18.1687,18.2171,198700.0
2011-01-07 09:30:00,29.98,30.0,29.76,29.8,322900.0,18.1565,18.1687,18.0233,18.0475,322900.0
2011-01-07 10:00:00,29.8,29.94,29.79,29.86,209000.0,18.0475,18.1323,18.0415,18.0839,209000.0
2011-01-07 10:30:00,29.87,29.94,29.75,29.84,175200.0,18.0899,18.1323,18.0173,18.0718,175200.0
2011-01-07 11:00:00,29.83,29.87,29.73,29.74,181100.0,18.0657,18.0899,18.0051,18.0112,181100.0
2011-01-07 11:30:00,29.74,29.81,29.71,29.79,45400.0,18.0112,18.0536,17.993,18.0415,45400.0
2011-01-07 12:00:00,29.8,29.82,29.75,29.75,41000.0,18.0475,18.0596,18.0173,18.0173,41000.0
2011-01-07 12:30:00,29.74,29.74,29.64,29.71,59900.0,18.0112,18.0112,17.9506,17.993,59900.0
2011-01-07 13:00:00,29.71,29.76,29.69,29.73,35600.0,17.993,18.0233,17.9809,18.0051,35600.0
2011-01-07 13:30:00,29.74,29.79,29.74,29.76,16600.0,18.0112,18.0415,18.0112,18.0233,16600.0
2011-01-07 14:00:00,29.76,29.81,29.74,29.8,33300.0,18.0233,18.0536,18.0112,18.0475,33300.0
2011-01-07 14:30:00,29.81,29.83,29.77,29.77,92600.0,18.0536,18.0657,18.0294,18.0294,92600.0
2011-01-07 15:00:00,29.78,29.84,29.77,29.78,314700.0,18.0354,18.0718,18.0294,18.0354,314700.0
2011-01-07 15:30:00,29.79,29.82,29.76,29.77,149400.0,18.0415,18.0596,18.0233,18.0294,149400.0
2011-01-10 09:30:00,29.59,29.61,29.52,29.53,99900.0,17.9204,17.9325,17.878,17.884,99900.0
2011-01-10 10:00:00,29.52,29.57,29.5,29.53,144300.0,17.878,17.9082,17.8658,17.884,144300.0
2011-01-10 10:30:00,29.54,29.69,29.54,29.66,255000.0,17.8901,17.9809,17.8901,17.9627,255000.0
2011-01-10 11:00:00,29.66,29.67,29.58,29.66,78800.0,17.9627,17.9688,17.9143,17.9627,78800.0
2011-01-10 11:30:00,29.66,29.71,29.62,29.7,126800.0,17.9627,17.993,17.9385,17.987,126800.0
2011-01-10 12:00:00,29.7,29.73,29.64,29.68,139100.0,17.987,18.0051,17.9506,17.9749,139100.0
2011-01-10 12:30:00,29.68,29.7,29.67,29.68,64700.0,17.9749,17.987,17.9688,17.9749,64700.0
2011-01-10 13:00:00,29.68,29.71,29.67,29.7,47600.0,17.9749,17.993,17.9688,17.987,47600.0
2011-01-10 13:30:00,29.7,29.72,29.67,29.67,73200.0,17.987,17.9991,17.9688,17.9688,73200.0
2011-01-10 14:00:00,29.68,29.7,29.64,29.69,21700.0,17.9749,17.987,17.9506,17.9809,21700.0
2011-01-10 14:30:00,29.7,29.71,29.68,29.71,31800.0,17.987,17.993,17.9749,17.993,31800.0
2011-01-10 15:00:00,29.71,29.71,29.68,29.71,103100.0,17.993,17.993,17.9749,17.993,103100.0
2011-01-10 15:30:00,29.71,29.72,29.65,29.65,186200.0,17.993,17.9991,17.9567,17.9567,186200.0
2011-01-11 09:30:00,29.87,29.87,29.75,29.75,207000.0,18.0899,18.0899,18.0173,18.0173,207000.0
2011-01-11 10:00:00,29.75,29.77,29.72,29.77,62900.0,18.0173,18.0294,17.9991,18.0294,62900.0
2011-01-11 10:30:00,29.77,29.79,29.73,29.76,38300.0,18.0294,18.0415,18.0051,18.0233,38300.0
2011-01-11 11:00:00,29.76,29.81,29.75,29.79,136900.0,18.0233,18.0536,18.0173,18.0415,136900.0
2011-01-11 11:30:00,29.8,29.8,29.7,29.77,125700.0,18.0475,18.0475,17.987,18.0294,125700.0
2011-01-11 12:00:00,29.76,29.76,29.71,29.73,35700.0,18.0233,18.0233,17.993,18.0051,35700.0
2011-01-11 12:30:00,29.73,29.75,29.73,29.75,31500.0,18.0051,18.0173,18.0051,18.0173,31500.0
2011-01-11 13:00:00,29.75,29.77,29.68,29.73,71900.0,18.0173,18.0294,17.9749,18.0051,71900.0
2011-01-11 13:30:00,29.73,29.74,29.7,29.7,42900.0,18.0051,18.0112,17.987,17.987,42900.0
2011-01-11 14:00:00,29.7,29.78,29.67,29.77,39900.0,17.987,18.0354,17.9688,18.0294,39900.0
2011-01-11 14:30:00,29.77,29.78,29.74,29.76,50800.0,18.0294,18.0354,18.0112,18.0233,50800.0
2011-01-11 15:00:00,29.76,29.78,29.75,29.76,39000.0,18.0233,18.0354,18.0173,18.0233,39000.0
2011-01-11 15:30:00,29.77,29.8,29.74,29.75,166000.0,18.0294,18.0475,18.0112,18.0173,166000.0
2011-01-12 09:30:00,29.89,29.9,29.76,29.82,96100.0,18.102,18.1081,18.0233,18.0596,96100.0
2011-01-12 10:00:00,29.82,29.87,29.75,29.85,73000.0,18.0596,18.0899,18.0173,18.0778,73000.0
2011-01-12 10:30:00,29.85,29.93,29.79,29.92,268600.0,18.0778,18.1263,18.0415,18.1202,268600.0
2011-01-12 11:00:00,29.92,29.95,29.87,29.89,177300.0,18.1202,18.1384,18.0899,18.102,177300.0
2011-01-12 11:30:00,29.9,29.92,29.84,29.91,57300.0,18.1081,18.1202,18.0718,18.1142,57300.0
2011-01-12 12:00:00,29.92,30.02,29.91,29.99,103700.0,18.1202,18.1808,18.1142,18.1626,103700.0
2011-01-12 12:30:00,29.99,30.0,29.92,29.92,55100.0,18.1626,18.1687,18.1202,18.1202,55100.0
2011-01-12 13:00:00,29.92,29.97,29.92,29.96,46700.0,18.1202,18.1505,18.1202,18.1444,46700.0
2011-01-12 13:30:00,29.96,29.98,29.94,29.96,78800.0,18.1444,18.1565,18.1323,18.1444,78800.0
2011-01-12 14:00:00,29.96,29.97,29.91,29.97,75800.0,18.1444,18.1505,18.1142,18.1505,75800.0
2011-01-12 14:30:00,29.97,29.98,29.94,29.98,44900.0,18.1505,18.1565,18.1323,18.1565,44900.0
2011-01-12 15:00:00,29.98,30.01,29.94,29.95,330200.0,18.1565,18.1747,18.1323,18.1384,330200.0
2011-01-12 15:30:00,29.95,30.01,29.92,30.0,151100.0,18.1384,18.1747,18.1202,18.1687,151100.0
2011-01-13 09:30:00,30.13,30.18,30.06,30.13,325200.0,18.2474,18.2777,18.205,18.2474,325200.0
2011-01-13 10:00:00,30.14,30.15,30.06,30.11,90900.0,18.2534,18.2595,18.205,18.2353,90900.0
2011-01-13 10:30:00,30.11,30.18,30.04,30.07,216200.0,18.2353,18.2777,18.1929,18.2111,216200.0
2011-01-13 11:00:00,30.07,30.14,30.05,30.13,73000.0,18.2111,18.2534,18.1989,18.2474,73000.0
2011-01-13 11:30:00,30.13,30.21,30.1,30.12,71800.0,18.2474,18.2958,18.2292,18.2413,71800.0
2011-01-13 12:00:00,30.13,30.15,30.12,30.13,27800.0,18.2474,18.2595,18.2413,18.2474,27800.0
2011-01-13 12:30:00,30.13,30.16,30.12,30.15,42900.0,18.2474,18.2656,18.2413,18.2595,42900.0
2011-01-13 13:00:00,30.14,30.14,30.11,30.13,28900.0,18.2534,18.2534,18.2353,18.2474,28900.0
2011-01-13 13:30:00,30.13,30.14,30.09,30.11,75400.0,18.2474,18.2534,18.2232,18.2353,75400.0
2011-01-13 14:00:00,30.11,30.13,30.06,30.07,61100.0,18.2353,18.2474,18.205,18.2111,61100.0
2011-01-13 14:30:00,30.07,30.07,30.01,30.02,26300.0,18.2111,18.2111,18.1747,18.1808,26300.0
2011-01-13 15:00:00,30.03,30.06,29.98,29.98,169800.0,18.1868,18.205,18.1565,18.1565,169800.0
2011-01-13 15:30:00,29.98,30.01,29.96,30.0,130900.0,18.1565,18.1747,18.1444,18.1687,130900.0
2011-01-14 09:30:00,29.89,30.06,29.85,30.03,90600.0,18.102,18.205,18.0778,18.1868,90600.0
2011-01-14 10:00:00,30.05,30.11,30.02,30.03,85000.0,18.1989,18.2353,18.1808,18.1868,85000.0
2011-01-14 10:30:00,30.03,30.17,30.03,30.16,202000.0,18.1868,18.2716,18.1868,18.2656,202000.0
2011-01-14 11:00:00,30.15,30.16,30.05,30.13,76600.0,18.2595,18.2656,18.1989,18.2474,76600.0
2011-01-14 11:30:00,30.13,30.16,30.1,30.15,173700.0,18.2474,18.2656,18.2292,18.2595,173700.0
2011-01-14 12:00:00,30.15,30.16,30.14,30.15,127400.0,18.2595,18.2656,18.2534,18.2595,127400.0
2011-01-14 12:30:00,30.14,30.16,30.12,30.12,99300.0,18.2534,18.2656,18.2413,18.2413,99300.0
2011-01-14 13:00:00,30.12,30.14,30.12,30.14,27400.0,18.2413,18.2534,18.2413,18.2534,27400.0
2011-01-14 13:30:00,30.14,30.17,30.13,30.14,135600.0,18.2534,18.2716,18.2474,18.2534,135600.0
2011-01-14 14:00:00,30.14,30.19,30.14,30.15,121900.0,18.2534,18.2837,18.2534,18.2595,121900.0
2011-01-14 14:30:00,30.15,30.15,30.13,30.13,47000.0,18.2595,18.2595,18.2474,18.2474,47000.0
2011-01-14 15:00:00,30.14,30.15,30.13,30.15,54200.0,18.2534,18.2595,18.2474,18.2595,54200.0
2011-01-14 15:30:00,30.16,30.2,30.16,30.2,110600.0,18.2656,18.2898,18.2656,18.2898,110600.0
2011-01-18 09:30:00,30.19,30.32,30.19,30.23,353300.0,18.2837,18.3625,18.2837,18.3079,353300.0
2011-01-18 10:00:00,30.23,30.28,30.22,30.24,162300.0,18.3079,18.3382,18.3019,18.314,162300.0
2011-01-18 10:30:00,30.24,30.24,30.17,30.21,62200.0,18.314,18.314,18.2716,18.2958,62200.0
2011-01-18 11:00:00,30.22,30.27,30.22,30.25,197300.0,18.3019,18.3322,18.3019,18.3201,197300.0
2011-01-18 11:30:00,30.26,30.3,30.22,30.23,72200.0,18.3261,18.3503,18.3019,18.3079,72200.0
2011-01-18 12:00:00,30.23,30.24,30.21,30.23,21200.0,18.3079,18.314,18.2958,18.3079,21200.0
2011-01-18 12:30:00,30.23,30.23,30.19,30.22,44400.0,18.3079,18.3079,18.2837,18.3019,44400.0
2011-01-18 13:00:00,30.22,30.25,30.21,30.25,15400.0,18.3019,18.3201,18.2958,18.3201,15400.0
2011-01-18 13:30:00,30.25,30.25,30.19,30.19,92300.0,18.3201,18.3201,18.2837,18.2837,92300.0
2011-01-18 14:00:00,30.2,30.21,30.19,30.19,28900.0,18.2898,18.2958,18.2837,18.2837,28900.0
2011-01-18 14:30:00,30.2,30.2,30.18,30.19,48800.0,18.2898,18.2898,18.2777,18.2837,48800.0
2011-01-18 15:00:00,30.2,30.2,30.18,30.18,55500.0,18.2898,18.2898,18.2777,18.2777,55500.0
2011-01-18 15:30:00,30.19,30.21,30.17,30.18,97400.0,18.2837,18.2958,18.2716,18.2777,97400.0
2011-01-19 09:30:00,30.61,30.64,30.4,30.41,227600.0,18.5381,18.5563,18.4109,18.417,227600.0
2011-01-19 10:00:00,30.41,30.48,30.39,30.4,193700.0,18.417,18.4594,18.4048,18.4109,193700.0
2011-01-19 10:30:00,30.39,30.46,30.34,30.45,94400.0,18.4048,18.4472,18.3746,18.4412,94400.0
2011-01-19 11:00:00,30.45,30.47,30.36,30.38,61500.0,18.4412,18.4533,18.3867,18.3988,61500.0
2011-01-19 11:30:00,30.4,30.41,30.35,30.39,56000.0,18.4109,18.417,18.3806,18.4048,56000.0
2011-01-19 12:00:00,30.39,30.4,30.33,30.33,171200.0,18.4048,18.4109,18.3685,18.3685,171200.0
2011-01-19 12:30:00,30.33,30.33,30.27,30.32,41400.0,18.3685,18.3685,18.3322,18.3625,41400.0
2011-01-19 13:00:00,30.31,30.38,30.3,30.38,30400.0,18.3564,18.3988,18.3503,18.3988,30400.0
2011-01-19 13:30:00,30.38,30.41,30.33,30.35,29600.0,18.3988,18.417,18.3685,18.3806,29600.0
2011-01-19 14:00:00,30.35,30.35,30.3,30.3,44700.0,18.3806,18.3806,18.3503,18.3503,44700.0
2011-01-19 14:30:00,30.3,30.32,30.26,30.27,42000.0,18.3503,18.3625,18.3261,18.3322,42000.0
2011-01-19 15:00:00,30.27,30.32,30.25,30.27,55300.0,18.3322,18.3625,18.3201,18.3322,55300.0
2011-01-19 15:30:00,30.27,30.29,30.24,30.29,143800.0,18.3322,18.3443,18.314,18.3443,143800.0
2011-01-20 09:30:00,30.24,30.28,30.1,30.12,262700.0,18.314,18.3382,18.2292,18.2413,262700.0
2011-01-20 10:00:00,30.12,30.14,29.97,30.07,212200.0,18.2413,18.2534,18.1505,18.2111,212200.0
2011-01-20 10:30:00,30.08,30.08,29.96,29.99,583500.0,18.2171,18.2171,18.1444,18.1626,583500.0
2011-01-20 11:00:00,30.0,30.08,30.0,30.0,297700.0,18.1687,18.2171,18.1687,18.1687,297700.0
2011-01-20 11:30:00,30.01,30.07,29.98,30.06,176600.0,18.1747,18.2111,18.1565,18.205,176600.0
2011-01-20 12:00:00,30.06,30.13,30.05,30.09,243900.0,18.205,18.2474,18.1989,18.2232,243900.0
2011-01-20 12:30:00,30.09,30.12,30.08,30.1,122700.0,18.2232,18.2413,18.2171,18.2292,122700.0
2011-01-20 13:00:00,30.1,30.1,30.06,30.07,45400.0,18.2292,18.2292,18.205,18.2111,45400.0
2011-01-20 13:30:00,30.07,30.14,30.07,30.09,158000.0,18.2111,18.2534,18.2111,18.2232,158000.0
2011-01-20 14:00:00,30.09,30.18,30.09,30.12,155800.0,18.2232,18.2777,18.2232,18.2413,155800.0
2011-01-20 14:30:00,30.11,30.18,30.11,30.14,58700.0,18.2353,18.2777,18.2353,18.2534,58700.0
2011-01-20 15:00:00,30.15,30.16,30.1,30.1,95400.0,18.2595,18.2656,18.2292,18.2292,95400.0
2011-01-20 15:30:00,30.1,30.13,30.08,30.08,345700.0,18.2292,18.2474,18.2171,18.2171,345700.0
2011-01-21 09:30:00,30.52,30.63,30.49,30.62,417600.0,18.4836,18.5502,18.4654,18.5441,417600.0
2011-01-21 10:00:00,30.63,30.65,30.56,30.56,155100.0,18.5502,18.5623,18.5078,18.5078,155100.0
2011-01-21 10:30:00,30.55,30.64,30.55,30.62,155400.0,18.5017,18.5563,18.5017,18.5441,155400.0
2011-01-21 11:00:00,30.61,30.65,30.53,30.62,190300.0,18.5381,18.5623,18.4896,18.5441,190300.0
2011-01-21 11:30:00,30.63,30.63,30.55,30.61,111900.0,18.5502,18.5502,18.5017,18.5381,111900.0
2011-01-21 12:00:00,30.6,30.65,30.6,30.65,52000.0,18.532,18.5623,18.532,18.5623,52000.0
2011-01-21 12:30:00,30.65,30.65,30.56,30.58,96700.0,18.5623,18.5623,18.5078,18.5199,96700.0
2011-01-21 13:00:00,30.58,30.6,30.54,30.59,90700.0,18.5199,18.532,18.4957,18.526,90700.0
2011-01-21 13:30:00,30.59,30.62,30.57,30.6,36800.0,18.526,18.5441,18.5139,18.532,36800.0
2011-01-21 14:00:00,30.6,30.61,30.55,30.57,103400.0,18.532,18.5381,18.5017,18.5139,103400.0
2011-01-21 14:30:00,30.57,30.62,30.57,30.59,90000.0,18.5139,18.5441,18.5139,18.526,90000.0
2011-01-21 15:00:00,30.59,30.64,30.58,30.62,182300.0,18.526,18.5563,18.5199,18.5441,182300.0
2011-01-21 15:30:00,30.62,30.63,30.56,30.6,79100.0,18.5441,18.5502,18.5078,18.532,79100.0
2011-01-24 09:30:00,30.68,30.77,30.62,30.73,110700.0,18.5805,18.635,18.5441,18.6108,110700.0
2011-01-24 10:00:00,30.73,30.75,30.68,30.71,101100.0,18.6108,18.6229,18.5805,18.5986,101100.0
2011-01-24 10:30:00,30.71,30.78,30.7,30.77,75700.0,18.5986,18.641,18.5926,18.635,75700.0
2011-01-24 11:00:00,30.77,30.8,30.74,30.77,37200.0,18.635,18.6532,18.6168,18.635,37200.0
2011-01-24 11:30:00,30.77,30.77,30.7,30.73,67300.0,18.635,18.635,18.5926,18.6108,67300.0
2011-01-24 12:00:00,30.73,30.79,30.73,30.77,30500.0,18.6108,18.6471,18.6108,18.635,30500.0
2011-01-24 12:30:00,30.77,30.78,30.75,30.75,10700.0,18.635,18.641,18.6229,18.6229,10700.0
2011-01-24 13:00:00,30.75,30.76,30.73,30.75,15100.0,18.6229,18.6289,18.6108,18.6229,15100.0
2011-01-24 13:30:00,30.75,30.77,30.72,30.73,48800.0,18.6229,18.635,18.6047,18.6108,48800.0
2011-01-24 14:00:00,30.73,30.77,30.72,30.74,23600.0,18.6108,18.635,18.6047,18.6168,23600.0
2011-01-24 14:30:00,30.74,30.75,30.7,30.71,48900.0,18.6168,18.6229,18.5926,18.5986,48900.0
2011-01-24 15:00:00,30.71,30.75,30.68,30.7,74800.0,18.5986,18.6229,18.5805,18.5926,74800.0
2011-01-24 15:30:00,30.7,30.76,30.67,30.76,116700.0,18.5926,18.6289,18.5744,18.6289,116700.0
2011-01-25 09:30:00,29.68,29.78,29.66,29.73,485400.0,17.9749,18.0354,17.9627,18.0051,485400.0
2011-01-25 10:00:00,29.74,29.81,29.67,29.76,203700.0,18.0112,18.0536,17.9688,18.0233,203700.0
2011-01-25 10:30:00,29.75,29.83,29.72,29.78,78900.0,18.0173,18.0657,17.9991,18.0354,78900.0
2011-01-25 11:00:00,29.78,29.78,29.49,29.54,95900.0,18.0354,18.0354,17.8598,17.8901,95900.0
2011-01-25 11:30:00,29.54,29.67,29.53,29.66,56700.0,17.8901,17.9688,17.884,17.9627,56700.0
2011-01-25 12:00:00,29.66,29.73,29.66,29.71,22900.0,17.9627,18.0051,17.9627,17.993,22900.0
2011-01-25 12:30:00,29.71,29.78,29.71,29.76,54200.0,17.993,18.0354,17.993,18.0233,54200.0
2011-01-25 13:00:00,29.77,29.78,29.72,29.73,32100.0,18.0294,18.0354,17.9991,18.0051,32100.0
2011-01-25 13:30:00,29.73,29.78,29.72,29.76,38400.0,18.0051,18.0354,17.9991,18.0233,38400.0
2011-01-25 14:00:00,29.76,29.76,29.68,29.71,89600.0,18.0233,18.0233,17.9749,17.993,89600.0
2011-01-25 14:30:00,29.7,29.74,29.69,29.71,116300.0,17.987,18.0112,17.9809,17.993,116300.0
2011-01-25 15:00:00,29.72,29.83,29.72,29.83,63100.0,17.9991,18.0657,17.9991,18.0657,63100.0
2011-01-25 15:30:00,29.83,29.87,29.79,29.87,144600.0,18.0657,18.0899,18.0415,18.0899,144600.0
2011-01-26 09:30:00,29.72,29.81,29.71,29.75,205200.0,17.9991,18.0536,17.993,18.0173,205200.0
2011-01-26 10:00:00,29.75,29.77,29.65,29.69,154400.0,18.0173,18.0294,17.9567,17.9809,154400.0
2011-01-26 10:30:00,29.67,29.75,29.66,29.68,100500.0,17.9688,18.0173,17.9627,17.9749,100500.0
2011-01-26 11:00:00,29.68,29.74,29.61,29.62,85200.0,17.9749,18.0112,17.9325,17.9385,85200.0
2011-01-26 11:30:00,29.62,29.71,29.59,29.7,117000.0,17.9385,17.993,17.9204,17.987,117000.0
2011-01-26 12:00:00,29.7,29.76,29.67,29.75,171900.0,17.987,18.0233,17.9688,18.0173,171900.0
2011-01-26 12:30:00,29.75,29.76,29.73,29.76,90900.0,18.0173,18.0233,18.0051,18.0233,90900.0
2011-01-26 13:00:00,29.77,29.79,29.74,29.77,124200.0,18.0294,18.0415,18.0112,18.0294,124200.0
2011-01-26 13:30:00,29.78,29.78,29.74,29.75,45600.0,18.0354,18.0354,18.0112,18.0173,45600.0
2011-01-26 14:00:00,29.75,29.8,29.7,29.73,95400.0,18.0173,18.0475,17.987,18.0051,95400.0
2011-01-26 14:30:00,29.72,29.81,29.72,29.78,169000.0,17.9991,18.0536,17.9991,18.0354,169000.0
2011-01-26 15:00:00,29.79,29.8,29.75,29.75,60800.0,18.0415,18.0475,18.0173,18.0173,60800.0
2011-01-26 15:30:00,29.77,29.78,29.74,29.77,109100.0,18.0294,18.0354,18.0112,18.0294,109100.0
2011-01-27 09:30:00,29.32,29.49,29.31,29.44,221200.0,17.7568,17.8598,17.7508,17.8295,221200.0
2011-01-27 10:00:00,29.45,29.53,29.35,29.52,233700.0,17.8356,17.884,17.775,17.878,233700.0
2011-01-27 10:30:00,29.52,29.63,29.51,29.62,197400.0,17.878,17.9446,17.8719,17.9385,197400.0
2011-01-27 11:00:00,29.61,29.61,29.48,29.51,281300.0,17.9325,17.9325,17.8537,17.8719,281300.0
2011-01-27 11:30:00,29.5,29.52,29.47,29.49,123500.0,17.8658,17.878,17.8477,17.8598,123500.0
2011-01-27 12:00:00,29.49,29.58,29.48,29.57,94200.0,17.8598,17.9143,17.8537,17.9082,94200.0
2011-01-27 12:30:00,29.57,29.58,29.53,29.54,60800.0,17.9082,17.9143,17.884,17.8901,60800.0
2011-01-27 13:00:00,29.55,29.58,29.54,29.56,34700.0,17.8961,17.9143,17.8901,17.9022,34700.0
2011-01-27 13:30:00,29.56,29.59,29.55,29.59,51400.0,17.9022,17.9204,17.8961,17.9204,51400.0
2011-01-27 14:00:00,29.59,29.61,29.57,29.57,100200.0,17.9204,17.9325,17.9082,17.9082,100200.0
2011-01-27 14:30:00,29.58,29.61,29.56,29.58,85500.0,17.9143,17.9325,17.9022,17.9143,85500.0
2011-01-27 15:00:00,29.58,29.6,29.56,29.58,80000.0,17.9143,17.9264,17.9022,17.9143,80000.0
2011-01-27 15:30:00,29.58,29.62,29.57,29.62,166600.0,17.9143,17.9385,17.9082,17.9385,166600.0
2011-01-28 09:30:00,29.34,29.48,29.31,29.34,218600.0,17.7689,17.8537,17.7508,17.7689,218600.0
2011-01-28 10:00:00,29.34,29.35,29.12,29.18,268300.0,17.7689,17.775,17.6357,17.672,268300.0
2011-01-28 10:30:00,29.18,29.18,29.0,29.04,242400.0,17.672,17.672,17.563,17.5873,242400.0
2011-01-28 11:00:00,29.04,29.07,29.0,29.03,116300.0,17.5873,17.6054,17.563,17.5812,116300.0
2011-01-28 11:30:00,29.02,29.05,28.9,28.97,143700.0,17.5751,17.5933,17.5025,17.5449,143700.0
2011-01-28 12:00:00,28.98,29.02,28.89,28.99,63000.0,17.5509,17.5751,17.4964,17.557,63000.0
2011-01-28 12:30:00,28.98,29.07,28.98,29.04,45200.0,17.5509,17.6054,17.5509,17.5873,45200.0
2011-01-28 13:00:00,29.03,29.04,28.92,28.95,74000.0,17.5812,17.5873,17.5146,17.5328,74000.0
2011-01-28 13:30:00,28.95,29.04,28.9,29.04,59600.0,17.5328,17.5873,17.5025,17.5873,59600.0
2011-01-28 14:00:00,29.04,29.04,28.98,29.01,50800.0,17.5873,17.5873,17.5509,17.5691,50800.0
2011-01-28 14:30:00,29.01,29.02,28.96,28.98,52500.0,17.5691,17.5751,17.5388,17.5509,52500.0
2011-01-28 15:00:00,28.98,28.99,28.92,28.92,66900.0,17.5509,17.557,17.5146,17.5146,66900.0
2011-01-28 15:30:00,28.92,28.94,28.87,28.94,303400.0,17.5146,17.5267,17.4843,17.5267,303400.0
2011-01-31 09:30:00,29.19,29.22,29.1,29.11,255800.0,17.6781,17.6963,17.6236,17.6297,255800.0
2011-01-31 10:00:00,29.1,29.2,29.1,29.2,165500.0,17.6236,17.6842,17.6236,17.6842,165500.0
2011-01-31 10:30:00,29.2,29.25,29.18,29.21,78300.0,17.6842,17.7144,17.672,17.6902,78300.0
2011-01-31 11:00:00,29.2,29.24,29.18,29.21,56800.0,17.6842,17.7084,17.672,17.6902,56800.0
2011-01-31 11:30:00,29.21,29.23,29.15,29.22,60900.0,17.6902,17.7023,17.6539,17.6963,60900.0
2011-01-31 12:00:00,29.22,29.3,29.22,29.3,41900.0,17.6963,17.7447,17.6963,17.7447,41900.0
2011-01-31 12:30:00,29.29,29.3,29.22,29.23,144800.0,17.7387,17.7447,17.6963,17.7023,144800.0
2011-01-31 13:00:00,29.22,29.23,29.17,29.17,173900.0,17.6963,17.7023,17.666,17.666,173900.0
2011-01-31 13:30:00,29.17,29.19,29.13,29.15,110900.0,17.666,17.6781,17.6418,17.6539,110900.0
2011-01-31 14:00:00,29.16,29.17,29.08,29.08,114600.0,17.6599,17.666,17.6115,17.6115,114600.0
2011-01-31 14:30:00,29.08,29.09,29.04,29.08,136200.0,17.6115,17.6175,17.5873,17.6115,136200.0
2011-01-31 15:00:00,29.07,29.15,29.07,29.09,251000.0,17.6054,17.6539,17.6054,17.6175,251000.0
2011-01-31 15:30:00,29.08,29.1,29.01,29.01,613200.0,17.6115,17.6236,17.5691,17.5691,613200.0
2011-02-01 09:30:00,29.62,29.64,29.53,29.59,404800.0,17.9385,17.9506,17.884,17.9204,404800.0
2011-02-01 10:00:00,29.59,29.62,29.49,29.6,293700.0,17.9204,17.9385,17.8598,17.9264,293700.0
2011-02-01 10:30:00,29.59,29.6,29.53,29.56,223800.0,17.9204,17.9264,17.884,17.9022,223800.0
2011-02-01 11:00:00,29.55,29.56,29.47,29.47,298100.0,17.8961,17.9022,17.8477,17.8477,298100.0
2011-02-01 11:30:00,29.47,29.55,29.44,29.51,159400.0,17.8477,17.8961,17.8295,17.8719,159400.0
2011-02-01 12:00:00,29.51,29.53,29.48,29.48,120400.0,17.8719,17.884,17.8537,17.8537,120400.0
2011-02-01 12:30:00,29.48,29.51,29.46,29.5,105100.0,17.8537,17.8719,17.8416,17.8658,105100.0
2011-02-01 13:00:00,29.5,29.51,29.49,29.49,112300.0,17.8658,17.8719,17.8598,17.8598,112300.0
2011-02-01 13:30:00,29.49,29.5,29.46,29.47,63800.0,17.8598,17.8658,17.8416,17.8477,63800.0
2011-02-01 14:00:00,29.46,29.48,29.44,29.44,134000.0,17.8416,17.8537,17.8295,17.8295,134000.0
2011-02-01 14:30:00,29.45,29.47,29.43,29.45,96300.0,17.8356,17.8477,17.8235,17.8356,96300.0
2011-02-01 15:00:00,29.46,29.48,29.45,29.48,134400.0,17.8416,17.8537,17.8356,17.8537,134400.0
2011-02-01 15:30:00,29.47,29.51,29.46,29.48,329600.0,17.8477,17.8719,17.8416,17.8537,329600.0
2011-02-02 09:30:00,29.9,29.92,29.87,29.9,306900.0,18.1081,18.1202,18.0899,18.1081,306900.0
2011-02-02 10:00:00,29.91,29.95,29.87,29.95,150200.0,18.1142,18.1384,18.0899,18.1384,150200.0
2011-02-02 10:30:00,29.95,29.99,29.91,29.97,145400.0,18.1384,18.1626,18.1142,18.1505,145400.0
2011-02-02 11:00:00,29.98,30.1,29.97,30.06,169600.0,18.1565,18.2292,18.1505,18.205,169600.0
2011-02-02 11:30:00,30.05,30.07,29.98,29.99,137000.0,18.1989,18.2111,18.1565,18.1626,137000.0
2011-02-02 12:00:00,29.98,29.99,29.89,29.91,103300.0,18.1565,18.1626,18.102,18.1142,103300.0
2011-02-02 12:30:00,29.91,29.93,29.91,29.92,23800.0,18.1142,18.1263,18.1142,18.1202,23800.0
2011-02-02 13:00:00,29.93,29.94,29.91,29.92,32200.0,18.1263,18.1323,18.1142,18.1202,32200.0
2011-02-02 13:30:00,29.92,29.93,29.9,29.9,37200.0,18.1202,18.1263,18.1081,18.1081,37200.0
2011-02-02 14:00:00,29.9,29.91,29.83,29.85,155100.0,18.1081,18.1142,18.0657,18.0778,155100.0
2011-02-02 14:30:00,29.85,29.86,29.81,29.81,94000.0,18.0778,18.0839,18.0536,18.0536,94000.0
2011-02-02 15:00:00,29.82,29.88,29.81,29.88,70800.0,18.0596,18.096,18.0536,18.096,70800.0
2011-02-02 15:30:00,29.87,29.97,29.84,29.97,148900.0,18.0899,18.1505,18.0718,18.1505,148900.0
2011-02-03 09:30:00,29.79,29.84,29.64,29.69,274400.0,18.0415,18.0718,17.9506,17.9809,274400.0
2011-02-03 10:00:00,29.7,29.74,29.56,29.73,116900.0,17.987,18.0112,17.9022,18.0051,116900.0
2011-02-03 10:30:00,29.72,29.72,29.66,29.71,184200.0,17.9991,17.9991,17.9627,17.993,184200.0
2011-02-03 11:00:00,29.7,29.73,29.59,29.64,104300.0,17.987,18.0051,17.9204,17.9506,104300.0
2011-02-03 11:30:00,29.63,29.71,29.63,29.69,93800.0,17.9446,17.993,17.9446,17.9809,93800.0
2011-02-03 12:00:00,29.7,29.74,29.68,29.71,41300.0,17.987,18.0112,17.9749,17.993,41300.0
2011-02-03 12:30:00,29.7,29.76,29.7,29.76,45000.0,17.987,18.0233,17.987,18.0233,45000.0
2011-02-03 13:00:00,29.76,29.77,29.68,29.71,109700.0,18.0233,18.0294,17.9749,17.993,109700.0
2011-02-03 13:30:00,29.7,29.71,29.67,29.68,37600.0,17.987,17.993,17.9688,17.9749,37600.0
2011-02-03 14:00:00,29.68,29.73,29.67,29.72,35700.0,17.9749,18.0051,17.9688,17.9991,35700.0
2011-02-03 14:30:00,29.72,29.77,29.7,29.71,100600.0,17.9991,18.0294,17.987,17.993,100600.0
2011-02-03 15:00:00,29.71,29.74,29.7,29.74,129300.0,17.993,18.0112,17.987,18.0112,129300.0
2011-02-03 15:30:00,29.73,29.78,29.64,29.77,232300.0,18.0051,18.0354,17.9506,18.0294,232300.0
2011-02-04 09:30:00,29.23,29.28,29.16,29.19,413100.0,17.7023,17.7326,17.6599,17.6781,413100.0
2011-02-04 10:00:00,29.19,29.27,29.15,29.26,208300.0,17.6781,17.7266,17.6539,17.7205,208300.0
2011-02-04 10:30:00,29.25,29.31,29.23,29.29,191200.0,17.7144,17.7508,17.7023,17.7387,191200.0
2011-02-04 11:00:00,29.29,29.44,29.28,29.44,156500.0,17.7387,17.8295,17.7326,17.8295,156500.0
2011-02-04 11:30:00,29.44,29.48,29.43,29.47,134100.0,17.8295,17.8537,17.8235,17.8477,134100.0
2011-02-04 12:00:00,29.48,29.48,29.41,29.45,110700.0,17.8537,17.8537,17.8113,17.8356,110700.0
2011-02-04 12:30:00,29.45,29.52,29.44,29.48,53600.0,17.8356,17.878,17.8295,17.8537,53600.0
2011-02-04 13:00:00,29.48,29.52,29.46,29.51,42700.0,17.8537,17.878,17.8416,17.8719,42700.0
2011-02-04 13:30:00,29.51,29.54,29.49,29.54,43400.0,17.8719,17.8901,17.8598,17.8901,43400.0
2011-02-04 14:00:00,29.53,29.57,29.51,29.56,65400.0,17.884,17.9082,17.8719,17.9022,65400.0
2011-02-04 14:30:00,29.56,29.57,29.54,29.55,49500.0,17.9022,17.9082,17.8901,17.8961,49500.0
2011-02-04 15:00:00,29.55,29.56,29.51,29.55,89000.0,17.8961,17.9022,17.8719,17.8961,89000.0
2011-02-04 15:30:00,29.54,29.59,29.54,29.57,109200.0,17.8901,17.9204,17.8901,17.9082,109200.0
2011-02-07 09:30:00,29.52,29.55,29.44,29.46,280000.0,17.878,17.8961,17.8295,17.8416,280000.0
2011-02-07 10:00:00,29.46,29.51,29.45,29.5,119300.0,17.8416,17.8719,17.8356,17.8658,119300.0
2011-02-07 10:30:00,29.51,29.55,29.49,29.53,69600.0,17.8719,17.8961,17.8598,17.884,69600.0
2011-02-07 11:00:00,29.52,29.53,29.44,29.52,274900.0,17.878,17.884,17.8295,17.878,274900.0
2011-02-07 11:30:00,29.52,29.65,29.5,29.6,200100.0,17.878,17.9567,17.8658,17.9264,200100.0
2011-02-07 12:00:00,29.6,29.61,29.56,29.6,82200.0,17.9264,17.9325,17.9022,17.9264,82200.0
2011-02-07 12:30:00,29.6,29.64,29.59,29.61,50400.0,17.9264,17.9506,17.9204,17.9325,50400.0
2011-02-07 13:00:00,29.61,29.66,29.6,29.66,70600.0,17.9325,17.9627,17.9264,17.9627,70600.0
2011-02-07 13:30:00,29.66,29.69,29.65,29.69,73100.0,17.9627,17.9809,17.9567,17.9809,73100.0
2011-02-07 14:00:00,29.69,29.71,29.65,29.7,114200.0,17.9809,17.993,17.9567,17.987,114200.0
2011-02-07 14:30:00,29.69,29.73,29.68,29.72,111800.0,17.9809,18.0051,17.9749,17.9991,111800.0
2011-02-07 15:00:00,29.72,29.74,29.69,29.73,110700.0,17.9991,18.0112,17.9809,18.0051,110700.0
2011-02-07 15:30:00,29.73,29.73,29.68,29.69,174800.0,18.0051,18.0051,17.9749,17.9809,174800.0
2011-02-08 09:30:00,29.66,29.71,29.61,29.64,548000.0,17.9627,17.993,17.9325,17.9506,548000.0
2011-02-08 10:00:00,29.65,29.69,29.63,29.67,219600.0,17.9567,17.9809,17.9446,17.9688,219600.0
2011-02-08 10:30:00,29.66,29.71,29.62,29.71,191800.0,17.9627,17.993,17.9385,17.993,191800.0
2011-02-08 11:00:00,29.71,29.74,29.64,29.71,110800.0,17.993,18.0112,17.9506,17.993,110800.0
2011-02-08 11:30:00,29.71,29.75,29.64,29.67,194200.0,17.993,18.0173,17.9506,17.9688,194200.0
2011-02-08 12:00:00,29.66,29.76,29.66,29.74,79300.0,17.9627,18.0233,17.9627,18.0112,79300.0
2011-02-08 12:30:00,29.74,29.75,29.69,29.7,77800.0,18.0112,18.0173,17.9809,17.987,77800.0
2011-02-08 13:00:00,29.7,29.71,29.66,29.67,47300.0,17.987,17.993,17.9627,17.9688,47300.0
2011-02-08 13:30:00,29.66,29.67,29.59,29.61,194600.0,17.9627,17.9688,17.9204,17.9325,194600.0
2011-02-08 14:00:00,29.61,29.63,29.58,29.63,95400.0,17.9325,17.9446,17.9143,17.9446,95400.0
2011-02-08 14:30:00,29.63,29.63,29.55,29.55,137700.0,17.9446,17.9446,17.8961,17.8961,137700.0
2011-02-08 15:00:00,29.55,29.62,29.55,29.58,145400.0,17.8961,17.9385,17.8961,17.9143,145400.0
2011-02-08 15:30:00,29.58,29.63,29.54,29.56,1361000.0,17.9143,17.9446,17.8901,17.9022,1361000.0
2011-02-09 09:30:00,29.34,29.37,29.33,29.36,657300.0,17.9413,17.9597,17.9352,17.9536,657300.0
2011-02-09 10:00:00,29.37,29.46,29.36,29.44,729600.0,17.9597,18.0147,17.9536,18.0025,729600.0
2011-02-09 10:30:00,29.44,29.48,29.39,29.4,1056000.0,18.0025,18.0269,17.9719,17.978,1056000.0
2011-02-09 11:00:00,29.41,29.45,29.35,29.36,289200.0,17.9841,18.0086,17.9474,17.9536,289200.0
2011-02-09 11:30:00,29.35,29.43,29.34,29.41,279200.0,17.9474,17.9964,17.9413,17.9841,279200.0
2011-02-09 12:00:00,29.41,29.42,29.38,29.41,54600.0,17.9841,17.9903,17.9658,17.9841,54600.0
2011-02-09 12:30:00,29.41,29.42,29.35,29.35,123200.0,17.9841,17.9903,17.9474,17.9474,123200.0
2011-02-09 13:00:00,29.35,29.41,29.35,29.4,129700.0,17.9474,17.9841,17.9474,17.978,129700.0
2011-02-09 13:30:00,29.39,29.4,29.36,29.38,73200.0,17.9719,17.978,17.9536,17.9658,73200.0
2011-02-09 14:00:00,29.37,29.41,29.35,29.4,128500.0,17.9597,17.9841,17.9474,17.978,128500.0
2011-02-09 14:30:00,29.41,29.41,29.36,29.37,33700.0,17.9841,17.9841,17.9536,17.9597,33700.0
2011-02-09 15:00:00,29.37,29.43,29.36,29.4,167600.0,17.9597,17.9964,17.9536,17.978,167600.0
2011-02-09 15:30:00,29.4,29.49,29.39,29.49,411200.0,17.978,18.0331,17.9719,18.0331,411200.0
2011-02-10 09:30:00,29.33,29.34,29.22,29.27,159700.0,17.9352,17.9413,17.868,17.8985,159700.0
2011-02-10 10:00:00,29.27,29.36,29.2,29.32,150200.0,17.8985,17.9536,17.8557,17.9291,150200.0
2011-02-10 10:30:00,29.32,29.32,29.24,29.24,756900.0,17.9291,17.9291,17.8802,17.8802,756900.0
2011-02-10 11:00:00,29.23,29.29,29.22,29.29,265200.0,17.8741,17.9108,17.868,17.9108,265200.0
2011-02-10 11:30:00,29.29,29.33,29.28,29.3,146100.0,17.9108,17.9352,17.9046,17.9169,146100.0
2011-02-10 12:00:00,29.3,29.3,29.27,29.29,72600.0,17.9169,17.9169,17.8985,17.9108,72600.0
2011-02-10 12:30:00,29.29,29.32,29.29,29.3,32600.0,17.9108,17.9291,17.9108,17.9169,32600.0
2011-02-10 13:00:00,29.3,29.31,29.26,29.26,87100.0,17.9169,17.923,17.8924,17.8924,87100.0
2011-02-10 13:30:00,29.26,29.32,29.26,29.28,71500.0,17.8924,17.9291,17.8924,17.9046,71500.0
2011-02-10 14:00:00,29.29,29.29,29.27,29.29,45000.0,17.9108,17.9108,17.8985,17.9108,45000.0
2011-02-10 14:30:00,29.28,29.29,29.26,29.27,93500.0,17.9046,17.9108,17.8924,17.8985,93500.0
2011-02-10 15:00:00,29.27,29.3,29.26,29.29,71100.0,17.8985,17.9169,17.8924,17.9108,71100.0
2011-02-10 15:30:00,29.3,29.34,29.27,29.32,239900.0,17.9169,17.9413,17.8985,17.9291,239900.0
2011-02-11 09:30:00,28.89,28.95,28.88,28.93,530700.0,17.6662,17.7028,17.66,17.6906,530700.0
2011-02-11 10:00:00,28.93,28.93,28.88,28.92,117300.0,17.6906,17.6906,17.66,17.6845,117300.0
2011-02-11 10:30:00,28.92,28.95,28.91,28.93,135300.0,17.6845,17.7028,17.6784,17.6906,135300.0
2011-02-11 11:00:00,28.92,28.99,28.9,28.97,832300.0,17.6845,17.7273,17.6723,17.7151,832300.0
2011-02-11 11:30:00,28.97,28.97,28.9,28.95,170500.0,17.7151,17.7151,17.6723,17.7028,170500.0
2011-02-11 12:00:00,28.95,28.96,28.92,28.94,121300.0,17.7028,17.709,17.6845,17.6967,121300.0
2011-02-11 12:30:00,28.94,28.96,28.91,28.94,57800.0,17.6967,17.709,17.6784,17.6967,57800.0
2011-02-11 13:00:00,28.95,28.97,28.94,28.97,38800.0,17.7028,17.7151,17.6967,17.7151,38800.0
2011-02-11 13:30:00,28.96,28.98,28.94,28.94,48300.0,17.709,17.7212,17.6967,17.6967,48300.0
2011-02-11 14:00:00,28.94,29.0,28.94,28.98,68800.0,17.6967,17.7334,17.6967,17.7212,68800.0
2011-02-11 14:30:00,28.97,29.0,28.96,28.99,82700.0,17.7151,17.7334,17.709,17.7273,82700.0
2011-02-11 15:00:00,29.0,29.0,28.97,28.99,91500.0,17.7334,17.7334,17.7151,17.7273,91500.0
2011-02-11 15:30:00,29.0,29.01,28.94,28.96,174500.0,17.7334,17.7395,17.6967,17.709,174500.0
2011-02-14 09:30:00,28.99,28.99,28.9,28.97,288200.0,17.7273,17.7273,17.6723,17.7151,288200.0
2011-02-14 10:00:00,28.97,29.0,28.94,28.95,75300.0,17.7151,17.7334,17.6967,17.7028,75300.0
2011-02-14 10:30:00,28.95,28.95,28.83,28.84,58000.0,17.7028,17.7028,17.6295,17.6356,58000.0
2011-02-14 11:00:00,28.84,28.9,28.82,28.9,57000.0,17.6356,17.6723,17.6234,17.6723,57000.0
2011-02-14 11:30:00,28.9,28.97,28.89,28.91,105400.0,17.6723,17.7151,17.6662,17.6784,105400.0
2011-02-14 12:00:00,28.91,28.92,28.89,28.89,60800.0,17.6784,17.6845,17.6662,17.6662,60800.0
2011-02-14 12:30:00,28.9,28.92,28.89,28.9,29200.0,17.6723,17.6845,17.6662,17.6723,29200.0
2011-02-14 13:00:00,28.9,28.91,28.88,28.88,18900.0,17.6723,17.6784,17.66,17.66,18900.0
2011-02-14 13:30:00,28.88,28.89,28.85,28.87,54700.0,17.66,17.6662,17.6417,17.6539,54700.0
2011-02-14 14:00:00,28.87,28.88,28.84,28.87,87400.0,17.6539,17.66,17.6356,17.6539,87400.0
2011-02-14 14:30:00,28.87,28.88,28.85,28.86,34500.0,17.6539,17.66,17.6417,17.6478,34500.0
2011-02-14 15:00:00,28.87,28.89,28.85,28.87,89300.0,17.6539,17.6662,17.6417,17.6539,89300.0
2011-02-14 15:30:00,28.88,28.93,28.88,28.91,110600.0,17.66,17.6906,17.66,17.6784,110600.0
2011-02-15 09:30:00,28.96,29.03,28.94,28.99,263300.0,17.709,17.7518,17.6967,17.7273,263300.0
2011-02-15 10:00:00,28.99,29.0,28.91,28.91,114900.0,17.7273,17.7334,17.6784,17.6784,114900.0
2011-02-15 10:30:00,28.92,29.02,28.92,29.0,232200.0,17.6845,17.7457,17.6845,17.7334,232200.0
2011-02-15 11:00:00,29.0,29.01,28.93,28.94,141000.0,17.7334,17.7395,17.6906,17.6967,141000.0
2011-02-15 11:30:00,28.94,29.0,28.93,28.94,128000.0,17.6967,17.7334,17.6906,17.6967,128000.0
2011-02-15 12:00:00,28.95,28.98,28.93,28.98,21800.0,17.7028,17.7212,17.6906,17.7212,21800.0
2011-02-15 12:30:00,28.98,28.99,28.95,28.96,32000.0,17.7212,17.7273,17.7028,17.709,32000.0
2011-02-15 13:00:00,28.96,28.98,28.93,28.93,39800.0,17.709,17.7212,17.6906,17.6906,39800.0
2011-02-15 13:30:00,28.94,28.94,28.91,28.92,48600.0,17.6967,17.6967,17.6784,17.6845,48600.0
2011-02-15 14:00:00,28.92,28.92,28.83,28.84,66500.0,17.6845,17.6845,17.6295,17.6356,66500.0
2011-02-15 14:30:00,28.85,28.9,28.84,28.9,31700.0,17.6417,17.6723,17.6356,17.6723,31700.0
2011-02-15 15:00:00,28.89,28.91,28.87,28.89,53600.0,17.6662,17.6784,17.6539,17.6662,53600.0
2011-02-15 15:30:00,28.89,28.91,28.87,28.91,127400.0,17.6662,17.6784,17.6539,17.6784,127400.0
2011-02-16 09:30:00,28.93,28.97,28.92,28.96,122200.0,17.6906,17.7151,17.6845,17.709,122200.0
2011-02-16 10:00:00,28.95,29.0,28.91,28.95,94400.0,17.7028,17.7334,17.6784,17.7028,94400.0
2011-02-16 10:30:00,28.95,29.03,28.94,29.01,92000.0,17.7028,17.7518,17.6967,17.7395,92000.0
2011-02-16 11:00:00,29.01,29.01,28.94,28.98,402300.0,17.7395,17.7395,17.6967,17.7212,402300.0
2011-02-16 11:30:00,28.98,29.01,28.9,28.99,153800.0,17.7212,17.7395,17.6723,17.7273,153800.0
2011-02-16 12:00:00,28.99,29.01,28.94,28.98,63600.0,17.7273,17.7395,17.6967,17.7212,63600.0
2011-02-16 12:30:00,28.97,28.98,28.95,28.98,312400.0,17.7151,17.7212,17.7028,17.7212,312400.0
2011-02-16 13:00:00,28.99,29.02,28.97,28.99,25800.0,17.7273,17.7457,17.7151,17.7273,25800.0
2011-02-16 13:30:00,29.0,29.0,28.98,28.99,32100.0,17.7334,17.7334,17.7212,17.7273,32100.0
2011-02-16 14:00:00,28.99,29.0,28.95,28.97,35000.0,17.7273,17.7334,17.7028,17.7151,35000.0
2011-02-16 14:30:00,28.97,29.0,28.97,28.98,46400.0,17.7151,17.7334,17.7151,17.7212,46400.0
2011-02-16 15:00:00,28.98,29.0,28.97,28.98,31800.0,17.7212,17.7334,17.7151,17.7212,31800.0
2011-02-16 15:30:00,28.98,29.03,28.97,29.0,99400.0,17.7212,17.7518,17.7151,17.7334,99400.0
2011-02-17 09:30:00,29.27,29.28,29.19,29.24,399700.0,17.8985,17.9046,17.8496,17.8802,399700.0
2011-02-17 10:00:00,29.24,29.26,29.18,29.21,173200.0,17.8802,17.8924,17.8435,17.8618,173200.0
2011-02-17 10:30:00,29.2,29.25,29.2,29.21,108300.0,17.8557,17.8863,17.8557,17.8618,108300.0
2011-02-17 11:00:00,29.22,29.32,29.22,29.28,142000.0,17.868,17.9291,17.868,17.9046,142000.0
2011-02-17 11:30:00,29.28,29.28,29.21,29.25,99300.0,17.9046,17.9046,17.8618,17.8863,99300.0
2011-02-17 12:00:00,29.24,29.27,29.23,29.24,28000.0,17.8802,17.8985,17.8741,17.8802,28000.0
2011-02-17 12:30:00,29.24,29.28,29.24,29.25,24200.0,17.8802,17.9046,17.8802,17.8863,24200.0
2011-02-17 13:00:00,29.25,29.26,29.24,29.26,70700.0,17.8863,17.8924,17.8802,17.8924,70700.0
2011-02-17 13:30:00,29.25,29.26,29.24,29.24,27900.0,17.8863,17.8924,17.8802,17.8802,27900.0
2011-02-17 14:00:00,29.25,29.26,29.25,29.25,80600.0,17.8863,17.8924,17.8863,17.8863,80600.0
2011-02-17 14:30:00,29.25,29.26,29.24,29.25,26400.0,17.8863,17.8924,17.8802,17.8863,26400.0
2011-02-17 15:00:00,29.25,29.27,29.23,29.25,104300.0,17.8863,17.8985,17.8741,17.8863,104300.0
2011-02-17 15:30:00,29.25,29.26,29.21,29.23,275600.0,17.8863,17.8924,17.8618,17.8741,275600.0
2011-02-18 09:30:00,29.44,29.47,29.42,29.44,136900.0,18.0025,18.0208,17.9903,18.0025,136900.0
2011-02-18 10:00:00,29.44,29.5,29.4,29.49,137900.0,18.0025,18.0392,17.978,18.0331,137900.0
2011-02-18 10:30:00,29.48,29.51,29.47,29.49,165900.0,18.0269,18.0453,18.0208,18.0331,165900.0
2011-02-18 11:00:00,29.49,29.6,29.48,29.59,143800.0,18.0331,18.1003,18.0269,18.0942,143800.0
2011-02-18 11:30:00,29.59,29.64,29.58,29.6,117900.0,18.0942,18.1248,18.0881,18.1003,117900.0
2011-02-18 12:00:00,29.6,29.6,29.57,29.57,47100.0,18.1003,18.1003,18.082,18.082,47100.0
2011-02-18 12:30:00,29.58,29.59,29.56,29.58,113200.0,18.0881,18.0942,18.0759,18.0881,113200.0
2011-02-18 13:00:00,29.58,29.58,29.54,29.56,61400.0,18.0881,18.0881,18.0636,18.0759,61400.0
2011-02-18 13:30:00,29.56,29.63,29.56,29.6,121700.0,18.0759,18.1187,18.0759,18.1003,121700.0
2011-02-18 14:00:00,29.6,29.6,29.54,29.56,68500.0,18.1003,18.1003,18.0636,18.0759,68500.0
2011-02-18 14:30:00,29.55,29.62,29.55,29.61,74800.0,18.0697,18.1126,18.0697,18.1064,74800.0
2011-02-18 15:00:00,29.61,29.62,29.58,29.6,62800.0,18.1064,18.1126,18.0881,18.1003,62800.0
2011-02-18 15:30:00,29.6,29.6,29.54,29.57,139900.0,18.1003,18.1003,18.0636,18.082,139900.0
2011-02-22 09:30:00,29.5,29.5,29.37,29.46,287700.0,18.0392,18.0392,17.9597,18.0147,287700.0
2011-02-22 10:00:00,29.47,29.54,29.41,29.5,286100.0,18.0208,18.0636,17.9841,18.0392,286100.0
2011-02-22 10:30:00,29.5,29.59,29.48,29.54,166600.0,18.0392,18.0942,18.0269,18.0636,166600.0
2011-02-22 11:00:00,29.54,29.55,29.44,29.47,137900.0,18.0636,18.0697,18.0025,18.0208,137900.0
2011-02-22 11:30:00,29.47,29.47,29.41,29.45,130500.0,18.0208,18.0208,17.9841,18.0086,130500.0
2011-02-22 12:00:00,29.45,29.46,29.4,29.46,97000.0,18.0086,18.0147,17.978,18.0147,97000.0
2011-02-22 12:30:00,29.46,29.48,29.37,29.41,100800.0,18.0147,18.0269,17.9597,17.9841,100800.0
2011-02-22 13:00:00,29.41,29.45,29.38,29.41,107600.0,17.9841,18.0086,17.9658,17.9841,107600.0
2011-02-22 13:30:00,29.42,29.45,29.37,29.41,87100.0,17.9903,18.0086,17.9597,17.9841,87100.0
2011-02-22 14:00:00,29.41,29.41,29.35,29.38,101000.0,17.9841,17.9841,17.9474,17.9658,101000.0
2011-02-22 14:30:00,29.38,29.44,29.38,29.41,128200.0,17.9658,18.0025,17.9658,17.9841,128200.0
2011-02-22 15:00:00,29.4,29.42,29.32,29.33,112100.0,17.978,17.9903,17.9291,17.9352,112100.0
2011-02-22 15:30:00,29.34,29.39,29.34,29.38,129600.0,17.9413,17.9719,17.9413,17.9658,129600.0
2011-02-23 09:30:00,29.53,29.61,29.42,29.42,160400.0,18.0575,18.1064,17.9903,17.9903,160400.0
2011-02-23 10:00:00,29.43,29.59,29.41,29.54,147800.0,17.9964,18.0942,17.9841,18.0636,147800.0
2011-02-23 10:30:00,29.54,29.57,29.39,29.47,95900.0,18.0636,18.082,17.9719,18.0208,95900.0
2011-02-23 11:00:00,29.46,29.5,29.43,29.47,52800.0,18.0147,18.0392,17.9964,18.0208,52800.0
2011-02-23 11:30:00,29.46,29.49,29.42,29.46,135700.0,18.0147,18.0331,17.9903,18.0147,135700.0
2011-02-23 12:00:00,29.46,29.47,29.35,29.39,130500.0,18.0147,18.0208,17.9474,17.9719,130500.0
2011-02-23 12:30:00,29.38,29.46,29.38,29.42,182700.0,17.9658,18.0147,17.9658,17.9903,182700.0
2011-02-23 13:00:00,29.41,29.42,29.3,29.38,75300.0,17.9841,17.9903,17.9169,17.9658,75300.0
2011-02-23 13:30:00,29.38,29.43,29.33,29.4,55800.0,17.9658,17.9964,17.9352,17.978,55800.0
2011-02-23 14:00:00,29.41,29.44,29.36,29.4,58600.0,17.9841,18.0025,17.9536,17.978,58600.0
2011-02-23 14:30:00,29.4,29.45,29.37,29.44,47800.0,17.978,18.0086,17.9597,18.0025,47800.0
2011-02-23 15:00:00,29.44,29.45,29.41,29.42,88500.0,18.0025,18.0086,17.9841,17.9903,88500.0
2011-02-23 15:30:00,29.43,29.43,29.36,29.37,173500.0,17.9964,17.9964,17.9536,17.9597,173500.0
2011-02-24 09:30:00,29.4,29.41,29.35,29.4,204100.0,17.978,17.9841,17.9474,17.978,204100.0
2011-02-24 10:00:00,29.38,29.44,29.29,29.37,117100.0,17.9658,18.0025,17.9108,17.9597,117100.0
2011-02-24 10:30:00,29.37,29.41,29.28,29.34,98100.0,17.9597,17.9841,17.9046,17.9413,98100.0
2011-02-24 11:00:00,29.34,29.39,29.27,29.38,98200.0,17.9413,17.9719,17.8985,17.9658,98200.0
2011-02-24 11:30:00,29.38,29.4,29.31,29.33,99600.0,17.9658,17.978,17.923,17.9352,99600.0
2011-02-24 12:00:00,29.33,29.34,29.25,29.28,50000.0,17.9352,17.9413,17.8863,17.9046,50000.0
2011-02-24 12:30:00,29.29,29.33,29.27,29.33,42300.0,17.9108,17.9352,17.8985,17.9352,42300.0
2011-02-24 13:00:00,29.32,29.33,29.26,29.27,44400.0,17.9291,17.9352,17.8924,17.8985,44400.0
2011-02-24 13:30:00,29.26,29.28,29.17,29.22,64200.0,17.8924,17.9046,17.8374,17.868,64200.0
2011-02-24 14:00:00,29.22,29.33,29.21,29.27,90500.0,17.868,17.9352,17.8618,17.8985,90500.0
2011-02-24 14:30:00,29.27,29.33,29.26,29.3,77900.0,17.8985,17.9352,17.8924,17.9169,77900.0
2011-02-24 15:00:00,29.29,29.33,29.26,29.31,112300.0,17.9108,17.9352,17.8924,17.923,112300.0
2011-02-24 15:30:00,29.3,29.35,29.27,29.28,83300.0,17.9169,17.9474,17.8985,17.9046,83300.0
2011-02-25 09:30:00,29.51,29.52,29.42,29.47,106500.0,18.0453,18.0514,17.9903,18.0208,106500.0
2011-02-25 10:00:00,29.47,29.52,29.46,29.51,144400.0,18.0208,18.0514,18.0147,18.0453,144400.0
2011-02-25 10:30:00,29.51,29.57,29.51,29.54,105500.0,18.0453,18.082,18.0453,18.0636,105500.0
2011-02-25 11:00:00,29.54,29.55,29.51,29.54,144700.0,18.0636,18.0697,18.0453,18.0636,144700.0
2011-02-25 11:30:00,29.54,29.57,29.49,29.51,125700.0,18.0636,18.082,18.0331,18.0453,125700.0
2011-02-25 12:00:00,29.5,29.53,29.5,29.53,48000.0,18.0392,18.0575,18.0392,18.0575,48000.0
2011-02-25 12:30:00,29.52,29.58,29.51,29.57,26800.0,18.0514,18.0881,18.0453,18.082,26800.0
2011-02-25 13:00:00,29.58,29.64,29.58,29.64,30900.0,18.0881,18.1248,18.0881,18.1248,30900.0
2011-02-25 13:30:00,29.63,29.64,29.59,29.59,36300.0,18.1187,18.1248,18.0942,18.0942,36300.0
2011-02-25 14:00:00,29.59,29.67,29.59,29.66,53000.0,18.0942,18.1431,18.0942,18.137,53000.0
2011-02-25 14:30:00,29.66,29.7,29.65,29.69,36200.0,18.137,18.1615,18.1309,18.1554,36200.0
2011-02-25 15:00:00,29.68,29.7,29.65,29.68,68800.0,18.1492,18.1615,18.1309,18.1492,68800.0
2011-02-25 15:30:00,29.67,29.68,29.65,29.66,93300.0,18.1431,18.1492,18.1309,18.137,93300.0
2011-02-28 09:30:00,29.79,29.85,29.77,29.81,126000.0,18.2165,18.2532,18.2043,18.2287,126000.0
2011-02-28 10:00:00,29.81,29.93,29.8,29.88,87700.0,18.2287,18.3021,18.2226,18.2715,87700.0
2011-02-28 10:30:00,29.88,29.89,29.77,29.78,131100.0,18.2715,18.2777,18.2043,18.2104,131100.0
2011-02-28 11:00:00,29.78,29.79,29.65,29.67,600300.0,18.2104,18.2165,18.1309,18.1431,600300.0
2011-02-28 11:30:00,29.67,29.7,29.64,29.68,73700.0,18.1431,18.1615,18.1248,18.1492,73700.0
2011-02-28 12:00:00,29.68,29.71,29.66,29.7,49200.0,18.1492,18.1676,18.137,18.1615,49200.0
2011-02-28 12:30:00,29.7,29.71,29.63,29.65,43100.0,18.1615,18.1676,18.1187,18.1309,43100.0
2011-02-28 13:00:00,29.64,29.67,29.62,29.64,24800.0,18.1248,18.1431,18.1126,18.1248,24800.0
2011-02-28 13:30:00,29.64,29.67,29.64,29.66,24800.0,18.1248,18.1431,18.1248,18.137,24800.0
2011-02-28 14:00:00,29.66,29.71,29.65,29.7,34200.0,18.137,18.1676,18.1309,18.1615,34200.0
2011-02-28 14:30:00,29.7,29.71,29.69,29.71,51900.0,18.1615,18.1676,18.1554,18.1676,51900.0
2011-02-28 15:00:00,29.7,29.73,29.68,29.7,51200.0,18.1615,18.1798,18.1492,18.1615,51200.0
2011-02-28 15:30:00,29.7,29.71,29.68,29.69,80400.0,18.1615,18.1676,18.1492,18.1554,80400.0
2011-03-01 09:30:00,29.88,29.9,29.83,29.85,122100.0,18.2715,18.2838,18.241,18.2532,122100.0
2011-03-01 10:00:00,29.83,29.9,29.67,29.67,157100.0,18.241,18.2838,18.1431,18.1431,157100.0
2011-03-01 10:30:00,29.66,29.77,29.63,29.75,74500.0,18.137,18.2043,18.1187,18.192,74500.0
2011-03-01 11:00:00,29.76,29.83,29.73,29.73,60900.0,18.1982,18.241,18.1798,18.1798,60900.0
2011-03-01 11:30:00,29.73,29.83,29.72,29.78,77300.0,18.1798,18.241,18.1737,18.2104,77300.0
2011-03-01 12:00:00,29.77,29.79,29.72,29.74,53100.0,18.2043,18.2165,18.1737,18.1859,53100.0
2011-03-01 12:30:00,29.75,29.8,29.73,29.75,48800.0,18.192,18.2226,18.1798,18.192,48800.0
2011-03-01 13:00:00,29.74,29.77,29.7,29.72,69600.0,18.1859,18.2043,18.1615,18.1737,69600.0
2011-03-01 13:30:00,29.72,29.74,29.64,29.7,53700.0,18.1737,18.1859,18.1248,18.1615,53700.0
2011-03-01 14:00:00,29.69,29.7,29.62,29.62,52800.0,18.1554,18.1615,18.1126,18.1126,52800.0
2011-03-01 14:30:00,29.62,29.65,29.6,29.6,39500.0,18.1126,18.1309,18.1003,18.1003,39500.0
2011-03-01 15:00:00,29.6,29.64,29.56,29.6,71800.0,18.1003,18.1248,18.0759,18.1003,71800.0
2011-03-01 15:30:00,29.59,29.64,29.56,29.59,103800.0,18.0942,18.1248,18.0759,18.0942,103800.0
2011-03-02 09:30:00,29.61,29.7,29.59,29.69,95200.0,18.1064,18.1615,18.0942,18.1554,95200.0
2011-03-02 10:00:00,29.7,29.75,29.64,29.67,212200.0,18.1615,18.192,18.1248,18.1431,212200.0
2011-03-02 10:30:00,29.66,29.79,29.66,29.75,226000.0,18.137,18.2165,18.137,18.192,226000.0
2011-03-02 11:00:00,29.75,29.8,29.73,29.77,253600.0,18.192,18.2226,18.1798,18.2043,253600.0
2011-03-02 11:30:00,29.76,29.78,29.61,29.61,92400.0,18.1982,18.2104,18.1064,18.1064,92400.0
2011-03-02 12:00:00,29.61,29.71,29.59,29.69,58000.0,18.1064,18.1676,18.0942,18.1554,58000.0
2011-03-02 12:30:00,29.7,29.73,29.68,29.72,25500.0,18.1615,18.1798,18.1492,18.1737,25500.0
2011-03-02 13:00:00,29.71,29.72,29.66,29.66,45500.0,18.1676,18.1737,18.137,18.137,45500.0
2011-03-02 13:30:00,29.66,29.67,29.62,29.62,42900.0,18.137,18.1431,18.1126,18.1126,42900.0
2011-03-02 14:00:00,29.63,29.69,29.61,29.63,78900.0,18.1187,18.1554,18.1064,18.1187,78900.0
2011-03-02 14:30:00,29.63,29.71,29.62,29.69,53000.0,18.1187,18.1676,18.1126,18.1554,53000.0
2011-03-02 15:00:00,29.69,29.71,29.64,29.64,50300.0,18.1554,18.1676,18.1248,18.1248,50300.0
2011-03-02 15:30:00,29.64,29.66,29.6,29.61,85000.0,18.1248,18.137,18.1003,18.1064,85000.0
2011-03-03 09:30:00,29.83,29.92,29.83,29.88,180200.0,18.241,18.296,18.241,18.2715,180200.0
2011-03-03 10:00:00,29.86,29.88,29.81,29.81,155700.0,18.2593,18.2715,18.2287,18.2287,155700.0
2011-03-03 10:30:00,29.8,29.89,29.79,29.82,124600.0,18.2226,18.2777,18.2165,18.2349,124600.0
2011-03-03 11:00:00,29.81,29.87,29.8,29.84,97900.0,18.2287,18.2654,18.2226,18.2471,97900.0
2011-03-03 11:30:00,29.83,29.84,29.79,29.79,129200.0,18.241,18.2471,18.2165,18.2165,129200.0
2011-03-03 12:00:00,29.79,29.81,29.77,29.79,66600.0,18.2165,18.2287,18.2043,18.2165,66600.0
2011-03-03 12:30:00,29.79,29.85,29.78,29.83,107900.0,18.2165,18.2532,18.2104,18.241,107900.0
2011-03-03 13:00:00,29.83,29.87,29.81,29.85,84200.0,18.241,18.2654,18.2287,18.2532,84200.0
2011-03-03 13:30:00,29.85,29.86,29.8,29.81,140700.0,18.2532,18.2593,18.2226,18.2287,140700.0
2011-03-03 14:00:00,29.82,29.84,29.8,29.81,274100.0,18.2349,18.2471,18.2226,18.2287,274100.0
2011-03-03 14:30:00,29.81,29.82,29.79,29.81,265000.0,18.2287,18.2349,18.2165,18.2287,265000.0
2011-03-03 15:00:00,29.81,29.83,29.76,29.77,308700.0,18.2287,18.241,18.1982,18.2043,308700.0
2011-03-03 15:30:00,29.76,29.81,29.72,29.76,291900.0,18.1982,18.2287,18.1737,18.1982,291900.0
2011-03-04 09:30:00,29.88,29.88,29.8,29.85,456900.0,18.2715,18.2715,18.2226,18.2532,456900.0
2011-03-04 10:00:00,29.86,29.87,29.69,29.74,176600.0,18.2593,18.2654,18.1554,18.1859,176600.0
2011-03-04 10:30:00,29.74,29.77,29.69,29.72,52900.0,18.1859,18.2043,18.1554,18.1737,52900.0
2011-03-04 11:00:00,29.72,29.72,29.64,29.71,66600.0,18.1737,18.1737,18.1248,18.1676,66600.0
2011-03-04 11:30:00,29.72,29.77,29.68,29.7,80800.0,18.1737,18.2043,18.1492,18.1615,80800.0
2011-03-04 12:00:00,29.71,29.72,29.65,29.68,92400.0,18.1676,18.1737,18.1309,18.1492,92400.0
2011-03-04 12:30:00,29.69,29.73,29.68,29.72,50000.0,18.1554,18.1798,18.1492,18.1737,50000.0
2011-03-04 13:00:00,29.73,29.76,29.71,29.76,36100.0,18.1798,18.1982,18.1676,18.1982,36100.0
2011-03-04 13:30:00,29.76,29.81,29.76,29.79,74900.0,18.1982,18.2287,18.1982,18.2165,74900.0
2011-03-04 14:00:00,29.78,29.82,29.75,29.79,81800.0,18.2104,18.2349,18.192,18.2165,81800.0
2011-03-04 14:30:00,29.78,29.83,29.77,29.82,82700.0,18.2104,18.241,18.2043,18.2349,82700.0
2011-03-04 15:00:00,29.82,29.83,29.78,29.83,187800.0,18.2349,18.241,18.2104,18.241,187800.0
2011-03-04 15:30:00,29.82,29.85,29.79,29.85,514700.0,18.2349,18.2532,18.2165,18.2532,514700.0
2011-03-07 09:30:00,29.95,30.0,29.92,29.96,194000.0,18.3143,18.3449,18.296,18.3205,194000.0
2011-03-07 10:00:00,29.96,29.99,29.91,29.95,127300.0,18.3205,18.3388,18.2899,18.3143,127300.0
2011-03-07 10:30:00,29.95,29.96,29.82,29.88,163600.0,18.3143,18.3205,18.2349,18.2715,163600.0
2011-03-07 11:00:00,29.88,29.88,29.78,29.79,111300.0,18.2715,18.2715,18.2104,18.2165,111300.0
2011-03-07 11:30:00,29.79,29.8,29.7,29.78,210600.0,18.2165,18.2226,18.1615,18.2104,210600.0
2011-03-07 12:00:00,29.77,29.82,29.76,29.76,69900.0,18.2043,18.2349,18.1982,18.1982,69900.0
2011-03-07 12:30:00,29.76,29.8,29.72,29.72,58700.0,18.1982,18.2226,18.1737,18.1737,58700.0
2011-03-07 13:00:00,29.73,29.74,29.67,29.68,101500.0,18.1798,18.1859,18.1431,18.1492,101500.0
2011-03-07 13:30:00,29.69,29.74,29.68,29.7,73600.0,18.1554,18.1859,18.1492,18.1615,73600.0
2011-03-07 14:00:00,29.71,29.77,29.68,29.75,64900.0,18.1676,18.2043,18.1492,18.192,64900.0
2011-03-07 14:30:00,29.75,29.79,29.71,29.78,84500.0,18.192,18.2165,18.1676,18.2104,84500.0
2011-03-07 15:00:00,29.78,29.83,29.75,29.81,68500.0,18.2104,18.241,18.192,18.2287,68500.0
2011-03-07 15:30:00,29.81,29.84,29.72,29.73,144200.0,18.2287,18.2471,18.1737,18.1798,144200.0
2011-03-08 09:30:00,29.53,29.57,29.43,29.56,266800.0,18.0575,18.082,17.9964,18.0759,266800.0
2011-03-08 10:00:00,29.56,29.65,29.55,29.64,119300.0,18.0759,18.1309,18.0697,18.1248,119300.0
2011-03-08 10:30:00,29.64,29.67,29.56,29.61,127800.0,18.1248,18.1431,18.0759,18.1064,127800.0
2011-03-08 11:00:00,29.62,29.7,29.58,29.7,71300.0,18.1126,18.1615,18.0881,18.1615,71300.0
2011-03-08 11:30:00,29.71,29.81,29.67,29.8,103600.0,18.1676,18.2287,18.1431,18.2226,103600.0
2011-03-08 12:00:00,29.8,29.8,29.75,29.75,43400.0,18.2226,18.2226,18.192,18.192,43400.0
2011-03-08 12:30:00,29.76,29.77,29.73,29.74,55800.0,18.1982,18.2043,18.1798,18.1859,55800.0
2011-03-08 13:00:00,29.74,29.75,29.72,29.75,13200.0,18.1859,18.192,18.1737,18.192,13200.0
2011-03-08 13:30:00,29.75,29.76,29.73,29.73,20600.0,18.192,18.1982,18.1798,18.1798,20600.0
2011-03-08 14:00:00,29.74,29.76,29.71,29.74,58800.0,18.1859,18.1982,18.1676,18.1859,58800.0
2011-03-08 14:30:00,29.74,29.77,29.73,29.73,88900.0,18.1859,18.2043,18.1798,18.1798,88900.0
2011-03-08 15:00:00,29.72,29.76,29.69,29.73,60600.0,18.1737,18.1982,18.1554,18.1798,60600.0
2011-03-08 15:30:00,29.74,29.75,29.69,29.7,48500.0,18.1859,18.192,18.1554,18.1615,48500.0
2011-03-09 09:30:00,29.81,29.88,29.79,29.81,387300.0,18.2287,18.2715,18.2165,18.2287,387300.0
2011-03-09 10:00:00,29.82,29.9,29.8,29.88,286500.0,18.2349,18.2838,18.2226,18.2715,286500.0
2011-03-09 10:30:00,29.9,29.91,29.83,29.84,158400.0,18.2838,18.2899,18.241,18.2471,158400.0
2011-03-09 11:00:00,29.84,29.89,29.8,29.83,125300.0,18.2471,18.2777,18.2226,18.241,125300.0
2011-03-09 11:30:00,29.83,29.88,29.76,29.85,200900.0,18.241,18.2715,18.1982,18.2532,200900.0
2011-03-09 12:00:00,29.85,29.92,29.81,29.82,148100.0,18.2532,18.296,18.2287,18.2349,148100.0
2011-03-09 12:30:00,29.83,29.88,29.82,29.86,106800.0,18.241,18.2715,18.2349,18.2593,106800.0
2011-03-09 13:00:00,29.86,29.92,29.85,29.91,119700.0,18.2593,18.296,18.2532,18.2899,119700.0
2011-03-09 13:30:00,29.9,29.92,29.86,29.88,89300.0,18.2838,18.296,18.2593,18.2715,89300.0
2011-03-09 14:00:00,29.87,29.93,29.86,29.93,162700.0,18.2654,18.3021,18.2593,18.3021,162700.0
2011-03-09 14:30:00,29.93,29.96,29.89,29.94,43800.0,18.3021,18.3205,18.2777,18.3082,43800.0
2011-03-09 15:00:00,29.94,29.98,29.92,29.97,97400.0,18.3082,18.3327,18.296,18.3266,97400.0
2011-03-09 15:30:00,29.98,29.99,29.93,29.96,174000.0,18.3327,18.3388,18.3021,18.3205,174000.0
2011-03-10 09:30:00,29.62,29.62,29.55,29.57,260400.0,18.1126,18.1126,18.0697,18.082,260400.0
2011-03-10 10:00:00,29.58,29.59,29.48,29.56,156000.0,18.0881,18.0942,18.0269,18.0759,156000.0
2011-03-10 10:30:00,29.56,29.63,29.53,29.6,111700.0,18.0759,18.1187,18.0575,18.1003,111700.0
2011-03-10 11:00:00,29.6,29.69,29.59,29.63,49900.0,18.1003,18.1554,18.0942,18.1187,49900.0
2011-03-10 11:30:00,29.63,29.7,29.61,29.68,67000.0,18.1187,18.1615,18.1064,18.1492,67000.0
2011-03-10 12:00:00,29.68,29.68,29.62,29.62,47500.0,18.1492,18.1492,18.1126,18.1126,47500.0
2011-03-10 12:30:00,29.63,29.73,29.62,29.73,52700.0,18.1187,18.1798,18.1126,18.1798,52700.0
2011-03-10 13:00:00,29.73,29.75,29.66,29.68,36300.0,18.1798,18.192,18.137,18.1492,36300.0
2011-03-10 13:30:00,29.67,29.67,29.59,29.64,99000.0,18.1431,18.1431,18.0942,18.1248,99000.0
2011-03-10 14:00:00,29.64,29.67,29.62,29.62,27800.0,18.1248,18.1431,18.1126,18.1126,27800.0
2011-03-10 14:30:00,29.64,29.7,29.63,29.66,40200.0,18.1248,18.1615,18.1187,18.137,40200.0
2011-03-10 15:00:00,29.67,29.67,29.6,29.63,60000.0,18.1431,18.1431,18.1003,18.1187,60000.0
2011-03-10 15:30:00,29.63,29.68,29.61,29.64,91100.0,18.1187,18.1492,18.1064,18.1248,91100.0
2011-03-11 09:30:00,29.41,29.53,29.41,29.49,136700.0,17.9841,18.0575,17.9841,18.0331,136700.0
2011-03-11 10:00:00,29.49,29.67,29.48,29.63,134100.0,18.0331,18.1431,18.0269,18.1187,134100.0
2011-03-11 10:30:00,29.63,29.77,29.63,29.74,206900.0,18.1187,18.2043,18.1187,18.1859,206900.0
2011-03-11 11:00:00,29.74,29.76,29.69,29.74,103000.0,18.1859,18.1982,18.1554,18.1859,103000.0
2011-03-11 11:30:00,29.74,29.75,29.69,29.71,119400.0,18.1859,18.192,18.1554,18.1676,119400.0
2011-03-11 12:00:00,29.72,29.75,29.7,29.73,88600.0,18.1737,18.192,18.1615,18.1798,88600.0
2011-03-11 12:30:00,29.72,29.74,29.7,29.72,68200.0,18.1737,18.1859,18.1615,18.1737,68200.0
2011-03-11 13:00:00,29.72,29.74,29.7,29.74,42600.0,18.1737,18.1859,18.1615,18.1859,42600.0
2011-03-11 13:30:00,29.74,29.74,29.7,29.71,28400.0,18.1859,18.1859,18.1615,18.1676,28400.0
2011-03-11 14:00:00,29.71,29.78,29.7,29.77,38400.0,18.1676,18.2104,18.1615,18.2043,38400.0
2011-03-11 14:30:00,29.77,29.81,29.77,29.8,18100.0,18.2043,18.2287,18.2043,18.2226,18100.0
2011-03-11 15:00:00,29.81,29.85,29.79,29.85,77000.0,18.2287,18.2532,18.2165,18.2532,77000.0
2011-03-11 15:30:00,29.85,29.87,29.81,29.82,131200.0,18.2532,18.2654,18.2287,18.2349,131200.0
2011-03-14 09:30:00,29.56,29.64,29.54,29.61,106700.0,18.0759,18.1248,18.0636,18.1064,106700.0
2011-03-14 10:00:00,29.6,29.66,29.59,29.61,67700.0,18.1003,18.137,18.0942,18.1064,67700.0
2011-03-14 10:30:00,29.61,29.64,29.54,29.55,119000.0,18.1064,18.1248,18.0636,18.0697,119000.0
2011-03-14 11:00:00,29.55,29.6,29.49,29.52,102900.0,18.0697,18.1003,18.0331,18.0514,102900.0
2011-03-14 11:30:00,29.51,29.58,29.49,29.57,73800.0,18.0453,18.0881,18.0331,18.082,73800.0
2011-03-14 12:00:00,29.58,29.65,29.58,29.65,69000.0,18.0881,18.1309,18.0881,18.1309,69000.0
2011-03-14 12:30:00,29.65,29.65,29.56,29.6,71400.0,18.1309,18.1309,18.0759,18.1003,71400.0
2011-03-14 13:00:00,29.59,29.63,29.55,29.56,49700.0,18.0942,18.1187,18.0697,18.0759,49700.0
2011-03-14 13:30:00,29.56,29.59,29.54,29.55,38700.0,18.0759,18.0942,18.0636,18.0697,38700.0
2011-03-14 14:00:00,29.56,29.63,29.54,29.61,40800.0,18.0759,18.1187,18.0636,18.1064,40800.0
2011-03-14 14:30:00,29.61,29.61,29.56,29.58,97300.0,18.1064,18.1064,18.0759,18.0881,97300.0
2011-03-14 15:00:00,29.58,29.65,29.55,29.62,82200.0,18.0881,18.1309,18.0697,18.1126,82200.0
2011-03-14 15:30:00,29.61,29.71,29.61,29.69,133000.0,18.1064,18.1676,18.1064,18.1554,133000.0
2011-03-15 09:30:00,28.75,28.82,28.64,28.75,232700.0,17.5805,17.6234,17.5133,17.5805,232700.0
2011-03-15 10:00:00,28.74,28.99,28.74,28.99,135800.0,17.5744,17.7273,17.5744,17.7273,135800.0
2011-03-15 10:30:00,28.99,29.08,28.96,29.03,106400.0,17.7273,17.7823,17.709,17.7518,106400.0
2011-03-15 11:00:00,29.01,29.01,28.9,28.96,46200.0,17.7395,17.7395,17.6723,17.709,46200.0
2011-03-15 11:30:00,28.97,29.02,28.87,28.89,53500.0,17.7151,17.7457,17.6539,17.6662,53500.0
2011-03-15 12:00:00,28.89,29.02,28.89,28.96,69700.0,17.6662,17.7457,17.6662,17.709,69700.0
2011-03-15 12:30:00,28.96,28.98,28.85,28.95,87400.0,17.709,17.7212,17.6417,17.7028,87400.0
2011-03-15 13:00:00,28.95,28.96,28.85,28.89,103600.0,17.7028,17.709,17.6417,17.6662,103600.0
2011-03-15 13:30:00,28.89,28.99,28.89,28.98,54400.0,17.6662,17.7273,17.6662,17.7212,54400.0
2011-03-15 14:00:00,28.98,29.05,28.93,29.04,57400.0,17.7212,17.764,17.6906,17.7579,57400.0
2011-03-15 14:30:00,29.03,29.1,29.0,29.06,160000.0,17.7518,17.7946,17.7334,17.7701,160000.0
2011-03-15 15:00:00,29.05,29.15,29.05,29.12,118200.0,17.764,17.8251,17.764,17.8068,118200.0
2011-03-15 15:30:00,29.12,29.16,29.06,29.08,185600.0,17.8068,17.8313,17.7701,17.7823,185600.0
2011-03-16 09:30:00,29.16,29.21,29.07,29.16,159800.0,17.8313,17.8618,17.7762,17.8313,159800.0
2011-03-16 10:00:00,29.17,29.25,29.17,29.22,175200.0,17.8374,17.8863,17.8374,17.868,175200.0
2011-03-16 10:30:00,29.22,29.25,29.09,29.09,165300.0,17.868,17.8863,17.7885,17.7885,165300.0
2011-03-16 11:00:00,29.09,29.1,28.83,29.01,392600.0,17.7885,17.7946,17.6295,17.7395,392600.0
2011-03-16 11:30:00,29.01,29.04,28.9,28.91,108600.0,17.7395,17.7579,17.6723,17.6784,108600.0
2011-03-16 12:00:00,28.91,28.93,28.76,28.81,168200.0,17.6784,17.6906,17.5867,17.6172,168200.0
2011-03-16 12:30:00,28.82,28.86,28.75,28.81,142200.0,17.6234,17.6478,17.5805,17.6172,142200.0
2011-03-16 13:00:00,28.82,28.87,28.7,28.74,96200.0,17.6234,17.6539,17.55,17.5744,96200.0
2011-03-16 13:30:00,28.73,28.76,28.68,28.7,166600.0,17.5683,17.5867,17.5377,17.55,166600.0
2011-03-16 14:00:00,28.7,28.7,28.45,28.57,272100.0,17.55,17.55,17.3971,17.4705,272100.0
2011-03-16 14:30:00,28.57,28.79,28.54,28.75,121200.0,17.4705,17.605,17.4521,17.5805,121200.0
2011-03-16 15:00:00,28.75,28.79,28.65,28.67,93900.0,17.5805,17.605,17.5194,17.5316,93900.0
2011-03-16 15:30:00,28.67,28.71,28.62,28.65,189200.0,17.5316,17.5561,17.5011,17.5194,189200.0
2011-03-17 09:30:00,29.08,29.1,28.95,28.99,158500.0,17.7823,17.7946,17.7028,17.7273,158500.0
2011-03-17 10:00:00,28.99,29.1,28.93,29.08,100300.0,17.7273,17.7946,17.6906,17.7823,100300.0
2011-03-17 10:30:00,29.07,29.1,29.01,29.09,134200.0,17.7762,17.7946,17.7395,17.7885,134200.0
2011-03-17 11:00:00,29.09,29.12,28.99,28.99,73500.0,17.7885,17.8068,17.7273,17.7273,73500.0
2011-03-17 11:30:00,28.99,29.07,28.98,29.04,58500.0,17.7273,17.7762,17.7212,17.7579,58500.0
2011-03-17 12:00:00,29.05,29.12,28.99,29.1,72800.0,17.764,17.8068,17.7273,17.7946,72800.0
2011-03-17 12:30:00,29.11,29.13,29.03,29.06,84700.0,17.8007,17.8129,17.7518,17.7701,84700.0
2011-03-17 13:00:00,29.05,29.09,28.97,28.97,55200.0,17.764,17.7885,17.7151,17.7151,55200.0
2011-03-17 13:30:00,28.96,29.0,28.92,28.94,57000.0,17.709,17.7334,17.6845,17.6967,57000.0
2011-03-17 14:00:00,28.94,28.94,28.87,28.9,69100.0,17.6967,17.6967,17.6539,17.6723,69100.0
2011-03-17 14:30:00,28.9,28.97,28.89,28.94,32800.0,17.6723,17.7151,17.6662,17.6967,32800.0
2011-03-17 15:00:00,28.94,28.98,28.92,28.93,40800.0,17.6967,17.7212,17.6845,17.6906,40800.0
2011-03-17 15:30:00,28.92,29.03,28.92,28.95,87400.0,17.6845,17.7518,17.6845,17.7028,87400.0
2011-03-18 09:30:00,29.67,29.71,29.63,29.65,247000.0,18.1431,18.1676,18.1187,18.1309,247000.0
2011-03-18 10:00:00,29.66,29.67,29.59,29.6,145600.0,18.137,18.1431,18.0942,18.1003,145600.0
2011-03-18 10:30:00,29.59,29.62,29.54,29.6,139000.0,18.0942,18.1126,18.0636,18.1003,139000.0
2011-03-18 11:00:00,29.61,29.65,29.5,29.52,85800.0,18.1064,18.1309,18.0392,18.0514,85800.0
2011-03-18 11:30:00,29.51,29.53,29.42,29.48,171300.0,18.0453,18.0575,17.9903,18.0269,171300.0
2011-03-18 12:00:00,29.48,29.51,29.42,29.49,111100.0,18.0269,18.0453,17.9903,18.0331,111100.0
2011-03-18 12:30:00,29.49,29.54,29.49,29.49,111200.0,18.0331,18.0636,18.0331,18.0331,111200.0
2011-03-18 13:00:00,29.5,29.58,29.5,29.54,32400.0,18.0392,18.0881,18.0392,18.0636,32400.0
2011-03-18 13:30:00,29.54,29.55,29.47,29.48,45900.0,18.0636,18.0697,18.0208,18.0269,45900.0
2011-03-18 14:00:00,29.48,29.49,29.37,29.42,48900.0,18.0269,18.0331,17.9597,17.9903,48900.0
2011-03-18 14:30:00,29.41,29.43,29.37,29.37,38400.0,17.9841,17.9964,17.9597,17.9597,38400.0
2011-03-18 15:00:00,29.38,29.43,29.36,29.38,74300.0,17.9658,17.9964,17.9536,17.9658,74300.0
2011-03-18 15:30:00,29.39,29.47,29.39,29.47,81500.0,17.9719,18.0208,17.9719,18.0208,81500.0
2011-03-21 09:30:00,29.85,29.87,29.75,29.82,130600.0,18.2532,18.2654,18.192,18.2349,130600.0
2011-03-21 10:00:00,29.82,29.9,29.82,29.87,45700.0,18.2349,18.2838,18.2349,18.2654,45700.0
2011-03-21 10:30:00,29.86,29.88,29.83,29.86,50900.0,18.2593,18.2715,18.241,18.2593,50900.0
2011-03-21 11:00:00,29.85,29.93,29.85,29.93,39000.0,18.2532,18.3021,18.2532,18.3021,39000.0
2011-03-21 11:30:00,29.92,29.93,29.87,29.92,50000.0,18.296,18.3021,18.2654,18.296,50000.0
2011-03-21 12:00:00,29.91,29.96,29.89,29.95,63000.0,18.2899,18.3205,18.2777,18.3143,63000.0
2011-03-21 12:30:00,29.95,29.97,29.91,29.97,65700.0,18.3143,18.3266,18.2899,18.3266,65700.0
2011-03-21 13:00:00,29.96,29.97,29.94,29.95,32500.0,18.3205,18.3266,18.3082,18.3143,32500.0
2011-03-21 13:30:00,29.95,30.0,29.93,29.99,35100.0,18.3143,18.3449,18.3021,18.3388,35100.0
2011-03-21 14:00:00,29.99,30.0,29.97,30.0,49800.0,18.3388,18.3449,18.3266,18.3449,49800.0
2011-03-21 14:30:00,30.0,30.02,29.97,29.98,85800.0,18.3449,18.3572,18.3266,18.3327,85800.0
2011-03-21 15:00:00,29.98,30.0,29.95,29.96,45300.0,18.3327,18.3449,18.3143,18.3205,45300.0
2011-03-21 15:30:00,29.96,30.0,29.96,29.96,121900.0,18.3205,18.3449,18.3205,18.3205,121900.0
2011-03-22 09:30:00,29.69,29.71,29.62,29.63,119300.0,18.1554,18.1676,18.1126,18.1187,119300.0
2011-03-22 10:00:00,29.62,29.7,29.61,29.65,97300.0,18.1126,18.1615,18.1064,18.1309,97300.0
2011-03-22 10:30:00,29.64,29.64,29.55,29.55,67900.0,18.1248,18.1248,18.0697,18.0697,67900.0
2011-03-22 11:00:00,29.55,29.63,29.54,29.6,100900.0,18.0697,18.1187,18.0636,18.1003,100900.0
2011-03-22 11:30:00,29.6,29.65,29.56,29.63,71600.0,18.1003,18.1309,18.0759,18.1187,71600.0
2011-03-22 12:00:00,29.64,29.68,29.59,29.68,106400.0,18.1248,18.1492,18.0942,18.1492,106400.0
2011-03-22 12:30:00,29.67,29.69,29.58,29.6,79000.0,18.1431,18.1554,18.0881,18.1003,79000.0
2011-03-22 13:00:00,29.6,29.6,29.52,29.53,58800.0,18.1003,18.1003,18.0514,18.0575,58800.0
2011-03-22 13:30:00,29.53,29.6,29.52,29.57,50900.0,18.0575,18.1003,18.0514,18.082,50900.0
2011-03-22 14:00:00,29.58,29.58,29.48,29.49,70900.0,18.0881,18.0881,18.0269,18.0331,70900.0
2011-03-22 14:30:00,29.49,29.52,29.49,29.5,45200.0,18.0331,18.0514,18.0331,18.0392,45200.0
2011-03-22 15:00:00,29.5,29.54,29.48,29.54,48200.0,18.0392,18.0636,18.0269,18.0636,48200.0
2011-03-22 15:30:00,29.54,29.56,29.51,29.53,106600.0,18.0636,18.0759,18.0453,18.0575,106600.0
2011-03-23 09:30:00,29.62,29.64,29.45,29.52,161800.0,18.1126,18.1248,18.0086,18.0514,161800.0
2011-03-23 10:00:00,29.5,29.5,29.42,29.5,87800.0,18.0392,18.0392,17.9903,18.0392,87800.0
2011-03-23 10:30:00,29.5,29.56,29.47,29.56,84300.0,18.0392,18.0759,18.0208,18.0759,84300.0
2011-03-23 11:00:00,29.56,29.71,29.55,29.67,106500.0,18.0759,18.1676,18.0697,18.1431,106500.0
2011-03-23 11:30:00,29.67,29.75,29.65,29.7,90600.0,18.1431,18.192,18.1309,18.1615,90600.0
2011-03-23 12:00:00,29.7,29.79,29.62,29.78,140300.0,18.1615,18.2165,18.1126,18.2104,140300.0
2011-03-23 12:30:00,29.78,29.83,29.77,29.77,64500.0,18.2104,18.241,18.2043,18.2043,64500.0
2011-03-23 13:00:00,29.76,29.76,29.7,29.71,71500.0,18.1982,18.1982,18.1615,18.1676,71500.0
2011-03-23 13:30:00,29.71,29.76,29.69,29.75,81400.0,18.1676,18.1982,18.1554,18.192,81400.0
2011-03-23 14:00:00,29.75,29.75,29.72,29.75,21800.0,18.192,18.192,18.1737,18.192,21800.0
2011-03-23 14:30:00,29.74,29.81,29.73,29.79,55000.0,18.1859,18.2287,18.1798,18.2165,55000.0
2011-03-23 15:00:00,29.79,29.85,29.76,29.84,50000.0,18.2165,18.2532,18.1982,18.2471,50000.0
2011-03-23 15:30:00,29.84,29.85,29.79,29.8,75500.0,18.2471,18.2532,18.2165,18.2226,75500.0
2011-03-24 09:30:00,29.91,29.94,29.86,29.9,93400.0,18.2899,18.3082,18.2593,18.2838,93400.0
2011-03-24 10:00:00,29.9,29.97,29.89,29.97,49200.0,18.2838,18.3266,18.2777,18.3266,49200.0
2011-03-24 10:30:00,29.97,30.14,29.97,30.14,79600.0,18.3266,18.4305,18.3266,18.4305,79600.0
2011-03-24 11:00:00,30.15,30.2,30.08,30.13,94800.0,18.4366,18.4672,18.3938,18.4244,94800.0
2011-03-24 11:30:00,30.12,30.14,30.09,30.11,62300.0,18.4183,18.4305,18.4,18.4122,62300.0
2011-03-24 12:00:00,30.11,30.2,30.1,30.19,107000.0,18.4122,18.4672,18.4061,18.4611,107000.0
2011-03-24 12:30:00,30.18,30.21,30.14,30.15,116300.0,18.455,18.4733,18.4305,18.4366,116300.0
2011-03-24 13:00:00,30.15,30.18,30.13,30.17,26700.0,18.4366,18.455,18.4244,18.4489,26700.0
2011-03-24 13:30:00,30.18,30.18,30.12,30.16,24400.0,18.455,18.455,18.4183,18.4428,24400.0
2011-03-24 14:00:00,30.16,30.19,30.15,30.15,31300.0,18.4428,18.4611,18.4366,18.4366,31300.0
2011-03-24 14:30:00,30.14,30.19,30.14,30.18,24500.0,18.4305,18.4611,18.4305,18.455,24500.0
2011-03-24 15:00:00,30.18,30.21,30.12,30.18,111400.0,18.455,18.4733,18.4183,18.455,111400.0
2011-03-24 15:30:00,30.19,30.19,30.12,30.13,123800.0,18.4611,18.4611,18.4183,18.4244,123800.0
2011-03-25 09:30:00,30.3,30.34,30.26,30.27,96300.0,18.5284,18.5528,18.5039,18.51,96300.0
2011-03-25 10:00:00,30.27,30.3,30.22,30.28,33100.0,18.51,18.5284,18.4795,18.5161,33100.0
2011-03-25 10:30:00,30.28,30.4,30.28,30.39,57100.0,18.5161,18.5895,18.5161,18.5834,57100.0
2011-03-25 11:00:00,30.4,30.44,30.37,30.38,51600.0,18.5895,18.614,18.5712,18.5773,51600.0
2011-03-25 11:30:00,30.39,30.4,30.33,30.36,27000.0,18.5834,18.5895,18.5467,18.5651,27000.0
2011-03-25 12:00:00,30.36,30.37,30.26,30.26,68300.0,18.5651,18.5712,18.5039,18.5039,68300.0
2011-03-25 12:30:00,30.25,30.27,30.21,30.23,82600.0,18.4978,18.51,18.4733,18.4856,82600.0
2011-03-25 13:00:00,30.23,30.26,30.21,30.25,16700.0,18.4856,18.5039,18.4733,18.4978,16700.0
2011-03-25 13:30:00,30.25,30.26,30.19,30.2,17700.0,18.4978,18.5039,18.4611,18.4672,17700.0
2011-03-25 14:00:00,30.21,30.24,30.18,30.2,30700.0,18.4733,18.4917,18.455,18.4672,30700.0
2011-03-25 14:30:00,30.2,30.25,30.19,30.24,25500.0,18.4672,18.4978,18.4611,18.4917,25500.0
2011-03-25 15:00:00,30.24,30.25,30.21,30.24,24400.0,18.4917,18.4978,18.4733,18.4917,24400.0
2011-03-25 15:30:00,30.23,30.25,30.15,30.17,121900.0,18.4856,18.4978,18.4366,18.4489,121900.0
2011-03-28 09:30:00,30.31,30.37,30.3,30.36,80700.0,18.5345,18.5712,18.5284,18.5651,80700.0
2011-03-28 10:00:00,30.35,30.38,30.33,30.36,58800.0,18.5589,18.5773,18.5467,18.5651,58800.0
2011-03-28 10:30:00,30.35,30.39,30.31,30.34,67900.0,18.5589,18.5834,18.5345,18.5528,67900.0
2011-03-28 11:00:00,30.33,30.35,30.3,30.32,54500.0,18.5467,18.5589,18.5284,18.5406,54500.0
2011-03-28 11:30:00,30.31,30.36,30.29,30.34,202500.0,18.5345,18.5651,18.5223,18.5528,202500.0
2011-03-28 12:00:00,30.33,30.36,30.32,30.33,54400.0,18.5467,18.5651,18.5406,18.5467,54400.0
2011-03-28 12:30:00,30.33,30.33,30.31,30.31,10400.0,18.5467,18.5467,18.5345,18.5345,10400.0
2011-03-28 13:00:00,30.31,30.31,30.26,30.27,31600.0,18.5345,18.5345,18.5039,18.51,31600.0
2011-03-28 13:30:00,30.27,30.28,30.25,30.26,44100.0,18.51,18.5161,18.4978,18.5039,44100.0
2011-03-28 14:00:00,30.26,30.29,30.26,30.29,28600.0,18.5039,18.5223,18.5039,18.5223,28600.0
2011-03-28 14:30:00,30.28,30.32,30.28,30.29,60000.0,18.5161,18.5406,18.5161,18.5223,60000.0
2011-03-28 15:00:00,30.3,30.34,30.29,30.33,135800.0,18.5284,18.5528,18.5223,18.5467,135800.0
2011-03-28 15:30:00,30.33,30.33,30.28,30.31,354900.0,18.5467,18.5467,18.5161,18.5345,354900.0
2011-03-29 09:30:00,30.0,30.08,29.97,30.06,341700.0,18.3449,18.3938,18.3266,18.3816,341700.0
2011-03-29 10:00:00,30.05,30.12,30.02,30.09,121800.0,18.3755,18.4183,18.3572,18.4,121800.0
2011-03-29 10:30:00,30.08,30.15,30.02,30.13,58000.0,18.3938,18.4366,18.3572,18.4244,58000.0
2011-03-29 11:00:00,30.14,30.3,30.14,30.28,80300.0,18.4305,18.5284,18.4305,18.5161,80300.0
2011-03-29 11:30:00,30.28,30.31,30.25,30.28,110700.0,18.5161,18.5345,18.4978,18.5161,110700.0
2011-03-29 12:00:00,30.28,30.34,30.26,30.31,79000.0,18.5161,18.5528,18.5039,18.5345,79000.0
2011-03-29 12:30:00,30.3,30.35,30.3,30.34,37300.0,18.5284,18.5589,18.5284,18.5528,37300.0
2011-03-29 13:00:00,30.34,30.35,30.33,30.34,29700.0,18.5528,18.5589,18.5467,18.5528,29700.0
2011-03-29 13:30:00,30.34,30.36,30.33,30.35,32000.0,18.5528,18.5651,18.5467,18.5589,32000.0
2011-03-29 14:00:00,30.35,30.4,30.34,30.38,66600.0,18.5589,18.5895,18.5528,18.5773,66600.0
2011-03-29 14:30:00,30.38,30.39,30.34,30.34,32400.0,18.5773,18.5834,18.5528,18.5528,32400.0
2011-03-29 15:00:00,30.35,30.35,30.32,30.35,68300.0,18.5589,18.5589,18.5406,18.5589,68300.0
2011-03-29 15:30:00,30.35,30.42,30.35,30.41,198600.0,18.5589,18.6018,18.5589,18.5956,198600.0
2011-03-30 09:30:00,30.41,30.43,30.37,30.43,48900.0,18.5956,18.6079,18.5712,18.6079,48900.0
2011-03-30 10:00:00,30.44,30.47,30.41,30.42,34200.0,18.614,18.6323,18.5956,18.6018,34200.0
2011-03-30 10:30:00,30.42,30.52,30.42,30.5,40700.0,18.6018,18.6629,18.6018,18.6507,40700.0
2011-03-30 11:00:00,30.5,30.51,30.46,30.46,43300.0,18.6507,18.6568,18.6262,18.6262,43300.0
2011-03-30 11:30:00,30.46,30.52,30.46,30.47,52100.0,18.6262,18.6629,18.6262,18.6323,52100.0
2011-03-30 12:00:00,30.48,30.53,30.44,30.52,96700.0,18.6384,18.669,18.614,18.6629,96700.0
2011-03-30 12:30:00,30.53,30.55,30.52,30.54,19700.0,18.669,18.6812,18.6629,18.6751,19700.0
2011-03-30 13:00:00,30.54,30.56,30.54,30.55,14800.0,18.6751,18.6874,18.6751,18.6812,14800.0
2011-03-30 13:30:00,30.54,30.54,30.47,30.5,47000.0,18.6751,18.6751,18.6323,18.6507,47000.0
2011-03-30 14:00:00,30.5,30.52,30.48,30.49,32200.0,18.6507,18.6629,18.6384,18.6446,32200.0
2011-03-30 14:30:00,30.49,30.5,30.47,30.48,28800.0,18.6446,18.6507,18.6323,18.6384,28800.0
2011-03-30 15:00:00,30.49,30.52,30.48,30.51,28100.0,18.6446,18.6629,18.6384,18.6568,28100.0
2011-03-30 15:30:00,30.5,30.53,30.47,30.49,56700.0,18.6507,18.669,18.6323,18.6446,56700.0
2011-03-31 09:30:00,30.61,30.7,30.61,30.68,107400.0,18.7179,18.773,18.7179,18.7607,107400.0
2011-03-31 10:00:00,30.69,30.79,30.65,30.76,43700.0,18.7669,18.828,18.7424,18.8097,43700.0
2011-03-31 10:30:00,30.76,30.78,30.71,30.74,51800.0,18.8097,18.8219,18.7791,18.7974,51800.0
2011-03-31 11:00:00,30.74,30.77,30.67,30.67,122700.0,18.7974,18.8158,18.7546,18.7546,122700.0
2011-03-31 11:30:00,30.67,30.67,30.52,30.55,135700.0,18.7546,18.7546,18.6629,18.6812,135700.0
2011-03-31 12:00:00,30.56,30.61,30.53,30.6,64100.0,18.6874,18.7179,18.669,18.7118,64100.0
2011-03-31 12:30:00,30.6,30.63,30.53,30.63,56200.0,18.7118,18.7302,18.669,18.7302,56200.0
2011-03-31 13:00:00,30.63,30.63,30.58,30.62,24400.0,18.7302,18.7302,18.6996,18.7241,24400.0
2011-03-31 13:30:00,30.61,30.64,30.61,30.64,28200.0,18.7179,18.7363,18.7179,18.7363,28200.0
2011-03-31 14:00:00,30.64,30.66,30.6,30.61,22600.0,18.7363,18.7485,18.7118,18.7179,22600.0
2011-03-31 14:30:00,30.61,30.61,30.58,30.61,40500.0,18.7179,18.7179,18.6996,18.7179,40500.0
2011-03-31 15:00:00,30.6,30.64,30.59,30.64,27100.0,18.7118,18.7363,18.7057,18.7363,27100.0
2011-03-31 15:30:00,30.64,30.65,30.59,30.64,394500.0,18.7363,18.7424,18.7057,18.7363,394500.0
2011-04-01 09:30:00,30.48,30.51,30.3,30.32,163400.0,18.6384,18.6568,18.5284,18.5406,163400.0
2011-04-01 10:00:00,30.31,30.51,30.3,30.49,83300.0,18.5345,18.6568,18.5284,18.6446,83300.0
2011-04-01 10:30:00,30.49,30.53,30.48,30.51,101200.0,18.6446,18.669,18.6384,18.6568,101200.0
2011-04-01 11:00:00,30.51,30.64,30.46,30.64,69700.0,18.6568,18.7363,18.6262,18.7363,69700.0
2011-04-01 11:30:00,30.64,30.64,30.56,30.59,68000.0,18.7363,18.7363,18.6874,18.7057,68000.0
2011-04-01 12:00:00,30.6,30.61,30.57,30.6,39000.0,18.7118,18.7179,18.6935,18.7118,39000.0
2011-04-01 12:30:00,30.6,30.62,30.59,30.61,42800.0,18.7118,18.7241,18.7057,18.7179,42800.0
2011-04-01 13:00:00,30.61,30.64,30.6,30.63,48900.0,18.7179,18.7363,18.7118,18.7302,48900.0
2011-04-01 13:30:00,30.63,30.66,30.63,30.65,25700.0,18.7302,18.7485,18.7302,18.7424,25700.0
2011-04-01 14:00:00,30.65,30.67,30.65,30.66,16200.0,18.7424,18.7546,18.7424,18.7485,16200.0
2011-04-01 14:30:00,30.66,30.67,30.62,30.63,50600.0,18.7485,18.7546,18.7241,18.7302,50600.0
2011-04-01 15:00:00,30.63,30.65,30.59,30.63,82100.0,18.7302,18.7424,18.7057,18.7302,82100.0
2011-04-01 15:30:00,30.63,30.68,30.62,30.66,73200.0,18.7302,18.7607,18.7241,18.7485,73200.0
2011-04-04 09:30:00,30.62,30.67,30.56,30.61,157200.0,18.7241,18.7546,18.6874,18.7179,157200.0
2011-04-04 10:00:00,30.62,30.63,30.54,30.61,57400.0,18.7241,18.7302,18.6751,18.7179,57400.0
2011-04-04 10:30:00,30.61,30.64,30.6,30.64,42400.0,18.7179,18.7363,18.7118,18.7363,42400.0
2011-04-04 11:00:00,30.64,30.65,30.55,30.57,58800.0,18.7363,18.7424,18.6812,18.6935,58800.0
2011-04-04 11:30:00,30.57,30.59,30.53,30.56,85300.0,18.6935,18.7057,18.669,18.6874,85300.0
2011-04-04 12:00:00,30.56,30.6,30.55,30.56,22000.0,18.6874,18.7118,18.6812,18.6874,22000.0
2011-04-04 12:30:00,30.57,30.58,30.55,30.56,29900.0,18.6935,18.6996,18.6812,18.6874,29900.0
2011-04-04 13:00:00,30.56,30.57,30.55,30.56,26100.0,18.6874,18.6935,18.6812,18.6874,26100.0
2011-04-04 13:30:00,30.57,30.57,30.53,30.56,19600.0,18.6935,18.6935,18.669,18.6874,19600.0
2011-04-04 14:00:00,30.56,30.59,30.54,30.59,15800.0,18.6874,18.7057,18.6751,18.7057,15800.0
2011-04-04 14:30:00,30.59,30.6,30.58,30.59,30300.0,18.7057,18.7118,18.6996,18.7057,30300.0
2011-04-04 15:00:00,30.59,30.63,30.58,30.62,24400.0,18.7057,18.7302,18.6996,18.7241,24400.0
2011-04-04 15:30:00,30.62,30.63,30.58,30.6,102300.0,18.7241,18.7302,18.6996,18.7118,102300.0
2011-04-05 09:30:00,30.34,30.44,30.32,30.44,200900.0,18.5528,18.614,18.5406,18.614,200900.0
2011-04-05 10:00:00,30.43,30.63,30.41,30.61,97100.0,18.6079,18.7302,18.5956,18.7179,97100.0
2011-04-05 10:30:00,30.61,30.65,30.6,30.64,111700.0,18.7179,18.7424,18.7118,18.7363,111700.0
2011-04-05 11:00:00,30.64,30.74,30.63,30.72,76100.0,18.7363,18.7974,18.7302,18.7852,76100.0
2011-04-05 11:30:00,30.73,30.8,30.72,30.79,74900.0,18.7913,18.8341,18.7852,18.828,74900.0
2011-04-05 12:00:00,30.79,30.82,30.77,30.78,65600.0,18.828,18.8463,18.8158,18.8219,65600.0
2011-04-05 12:30:00,30.78,30.8,30.75,30.79,49000.0,18.8219,18.8341,18.8035,18.828,49000.0
2011-04-05 13:00:00,30.79,30.83,30.79,30.81,46800.0,18.828,18.8525,18.828,18.8402,46800.0
2011-04-05 13:30:00,30.8,30.82,30.79,30.82,36100.0,18.8341,18.8463,18.828,18.8463,36100.0
2011-04-05 14:00:00,30.82,30.84,30.78,30.83,45400.0,18.8463,18.8586,18.8219,18.8525,45400.0
2011-04-05 14:30:00,30.82,30.82,30.76,30.79,104700.0,18.8463,18.8463,18.8097,18.828,104700.0
2011-04-05 15:00:00,30.79,30.81,30.75,30.81,69700.0,18.828,18.8402,18.8035,18.8402,69700.0
2011-04-05 15:30:00,30.8,30.81,30.75,30.79,274000.0,18.8341,18.8402,18.8035,18.828,274000.0
2011-04-06 09:30:00,30.83,30.89,30.81,30.86,101700.0,18.8525,18.8892,18.8402,18.8708,101700.0
2011-04-06 10:00:00,30.86,30.96,30.86,30.93,71900.0,18.8708,18.932,18.8708,18.9136,71900.0
2011-04-06 10:30:00,30.94,31.13,30.93,31.13,116700.0,18.9197,19.0359,18.9136,19.0359,116700.0
2011-04-06 11:00:00,31.13,31.14,30.97,31.0,129400.0,19.0359,19.042,18.9381,18.9564,129400.0
2011-04-06 11:30:00,31.01,31.06,30.97,31.0,90500.0,18.9625,18.9931,18.9381,18.9564,90500.0
2011-04-06 12:00:00,30.99,31.04,30.98,31.03,60700.0,18.9503,18.9809,18.9442,18.9748,60700.0
2011-04-06 12:30:00,31.03,31.06,31.0,31.01,50100.0,18.9748,18.9931,18.9564,18.9625,50100.0
2011-04-06 13:00:00,31.01,31.08,31.01,31.08,26800.0,18.9625,19.0053,18.9625,19.0053,26800.0
2011-04-06 13:30:00,31.08,31.08,31.06,31.08,23900.0,19.0053,19.0053,18.9931,19.0053,23900.0
2011-04-06 14:00:00,31.08,31.09,31.02,31.03,48000.0,19.0053,19.0115,18.9686,18.9748,48000.0
2011-04-06 14:30:00,31.02,31.05,31.02,31.04,17700.0,18.9686,18.987,18.9686,18.9809,17700.0
2011-04-06 15:00:00,31.03,31.05,31.02,31.04,33300.0,18.9748,18.987,18.9686,18.9809,33300.0
2011-04-06 15:30:00,31.03,31.06,31.01,31.04,132600.0,18.9748,18.9931,18.9625,18.9809,132600.0
2011-04-07 09:30:00,30.96,31.02,30.9,31.01,104700.0,18.932,18.9686,18.8953,18.9625,104700.0
2011-04-07 10:00:00,31.01,31.1,30.99,31.08,44900.0,18.9625,19.0176,18.9503,19.0053,44900.0
2011-04-07 10:30:00,31.07,31.07,30.86,30.95,84900.0,18.9992,18.9992,18.8708,18.9258,84900.0
2011-04-07 11:00:00,30.95,30.99,30.88,30.94,79400.0,18.9258,18.9503,18.883,18.9197,79400.0
2011-04-07 11:30:00,30.94,31.01,30.91,31.01,71100.0,18.9197,18.9625,18.9014,18.9625,71100.0
2011-04-07 12:00:00,31.01,31.02,30.97,30.98,23500.0,18.9625,18.9686,18.9381,18.9442,23500.0
2011-04-07 12:30:00,30.98,31.04,30.97,31.01,19700.0,18.9442,18.9809,18.9381,18.9625,19700.0
2011-04-07 13:00:00,31.0,31.01,30.94,30.94,18900.0,18.9564,18.9625,18.9197,18.9197,18900.0
2011-04-07 13:30:00,30.94,30.96,30.89,30.92,29600.0,18.9197,18.932,18.8892,18.9075,29600.0
2011-04-07 14:00:00,30.93,30.95,30.92,30.92,28100.0,18.9136,18.9258,18.9075,18.9075,28100.0
2011-04-07 14:30:00,30.92,30.98,30.92,30.98,18900.0,18.9075,18.9442,18.9075,18.9442,18900.0
2011-04-07 15:00:00,30.98,31.03,30.95,30.97,76500.0,18.9442,18.9748,18.9258,18.9381,76500.0
2011-04-07 15:30:00,30.97,31.01,30.96,30.99,67800.0,18.9381,18.9625,18.932,18.9503,67800.0
2011-04-08 09:30:00,31.33,31.35,31.21,31.25,89000.0,19.1582,19.1704,19.0848,19.1093,89000.0
2011-04-08 10:00:00,31.25,31.25,31.12,31.17,54700.0,19.1093,19.1093,19.0298,19.0604,54700.0
2011-04-08 10:30:00,31.16,31.19,31.13,31.14,29700.0,19.0543,19.0726,19.0359,19.042,29700.0
2011-04-08 11:00:00,31.14,31.19,31.09,31.1,47300.0,19.042,19.0726,19.0115,19.0176,47300.0
2011-04-08 11:30:00,31.1,31.17,31.1,31.13,59400.0,19.0176,19.0604,19.0176,19.0359,59400.0
2011-04-08 12:00:00,31.13,31.14,31.09,31.1,21700.0,19.0359,19.042,19.0115,19.0176,21700.0
2011-04-08 12:30:00,31.09,31.11,31.05,31.06,17000.0,19.0115,19.0237,18.987,18.9931,17000.0
2011-04-08 13:00:00,31.06,31.1,31.06,31.1,13200.0,18.9931,19.0176,18.9931,19.0176,13200.0
2011-04-08 13:30:00,31.09,31.12,31.06,31.12,28200.0,19.0115,19.0298,18.9931,19.0298,28200.0
2011-04-08 14:00:00,31.11,31.11,31.09,31.09,33300.0,19.0237,19.0237,19.0115,19.0115,33300.0
2011-04-08 14:30:00,31.09,31.12,31.03,31.05,123700.0,19.0115,19.0298,18.9748,18.987,123700.0
2011-04-08 15:00:00,31.04,31.1,31.03,31.09,102000.0,18.9809,19.0176,18.9748,19.0115,102000.0
2011-04-08 15:30:00,31.1,31.13,31.08,31.11,95300.0,19.0176,19.0359,19.0053,19.0237,95300.0
2011-04-11 09:30:00,31.28,31.34,31.23,31.29,138600.0,19.1276,19.1643,19.0971,19.1338,138600.0
2011-04-11 10:00:00,31.29,31.32,31.26,31.31,117200.0,19.1338,19.1521,19.1154,19.146,117200.0
2011-04-11 10:30:00,31.31,31.36,31.25,31.35,65400.0,19.146,19.1766,19.1093,19.1704,65400.0
2011-04-11 11:00:00,31.37,31.37,31.28,31.29,43500.0,19.1827,19.1827,19.1276,19.1338,43500.0
2011-04-11 11:30:00,31.28,31.28,31.22,31.25,75500.0,19.1276,19.1276,19.0909,19.1093,75500.0
2011-04-11 12:00:00,31.25,31.28,31.24,31.28,24900.0,19.1093,19.1276,19.1032,19.1276,24900.0
2011-04-11 12:30:00,31.27,31.28,31.22,31.23,43700.0,19.1215,19.1276,19.0909,19.0971,43700.0
2011-04-11 13:00:00,31.23,31.24,31.18,31.24,28100.0,19.0971,19.1032,19.0665,19.1032,28100.0
2011-04-11 13:30:00,31.24,31.25,31.21,31.25,17300.0,19.1032,19.1093,19.0848,19.1093,17300.0
2011-04-11 14:00:00,31.24,31.26,31.21,31.25,73200.0,19.1032,19.1154,19.0848,19.1093,73200.0
2011-04-11 14:30:00,31.24,31.26,31.19,31.26,122900.0,19.1032,19.1154,19.0726,19.1154,122900.0
2011-04-11 15:00:00,31.26,31.31,31.24,31.26,228800.0,19.1154,19.146,19.1032,19.1154,228800.0
2011-04-11 15:30:00,31.26,31.32,31.26,31.31,129000.0,19.1154,19.1521,19.1154,19.146,129000.0
2011-04-12 09:30:00,31.36,31.38,31.26,31.29,160300.0,19.1766,19.1888,19.1154,19.1338,160300.0
2011-04-12 10:00:00,31.28,31.28,31.11,31.16,175400.0,19.1276,19.1276,19.0237,19.0543,175400.0
2011-04-12 10:30:00,31.16,31.17,31.09,31.09,76500.0,19.0543,19.0604,19.0115,19.0115,76500.0
2011-04-12 11:00:00,31.09,31.14,31.06,31.12,96100.0,19.0115,19.042,18.9931,19.0298,96100.0
2011-04-12 11:30:00,31.12,31.21,31.12,31.18,71000.0,19.0298,19.0848,19.0298,19.0665,71000.0
2011-04-12 12:00:00,31.18,31.23,31.18,31.23,28200.0,19.0665,19.0971,19.0665,19.0971,28200.0
2011-04-12 12:30:00,31.22,31.25,31.2,31.24,71000.0,19.0909,19.1093,19.0787,19.1032,71000.0
2011-04-12 13:00:00,31.24,31.24,31.19,31.2,99700.0,19.1032,19.1032,19.0726,19.0787,99700.0
2011-04-12 13:30:00,31.2,31.24,31.19,31.23,193800.0,19.0787,19.1032,19.0726,19.0971,193800.0
2011-04-12 14:00:00,31.23,31.25,31.21,31.21,72100.0,19.0971,19.1093,19.0848,19.0848,72100.0
2011-04-12 14:30:00,31.21,31.22,31.17,31.18,25500.0,19.0848,19.0909,19.0604,19.0665,25500.0
2011-04-12 15:00:00,31.18,31.18,31.11,31.12,111900.0,19.0665,19.0665,19.0237,19.0298,111900.0
2011-04-12 15:30:00,31.12,31.15,31.11,31.14,118500.0,19.0298,19.0481,19.0237,19.042,118500.0
2011-04-13 09:30:00,31.55,31.56,31.39,31.41,345200.0,19.2927,19.2989,19.1949,19.2071,345200.0
2011-04-13 10:00:00,31.41,31.42,31.32,31.38,240900.0,19.2071,19.2132,19.1521,19.1888,240900.0
2011-04-13 10:30:00,31.37,31.47,31.34,31.42,102500.0,19.1827,19.2438,19.1643,19.2132,102500.0
2011-04-13 11:00:00,31.42,31.43,31.33,31.37,88400.0,19.2132,19.2194,19.1582,19.1827,88400.0
2011-04-13 11:30:00,31.37,31.41,31.33,31.33,95000.0,19.1827,19.2071,19.1582,19.1582,95000.0
2011-04-13 12:00:00,31.33,31.35,31.3,31.3,49300.0,19.1582,19.1704,19.1399,19.1399,49300.0
2011-04-13 12:30:00,31.31,31.31,31.24,31.27,37000.0,19.146,19.146,19.1032,19.1215,37000.0
2011-04-13 13:00:00,31.26,31.3,31.26,31.28,20400.0,19.1154,19.1399,19.1154,19.1276,20400.0
2011-04-13 13:30:00,31.27,31.3,31.25,31.28,12900.0,19.1215,19.1399,19.1093,19.1276,12900.0
2011-04-13 14:00:00,31.29,31.36,31.26,31.33,41500.0,19.1338,19.1766,19.1154,19.1582,41500.0
2011-04-13 14:30:00,31.34,31.4,31.33,31.37,38900.0,19.1643,19.201,19.1582,19.1827,38900.0
2011-04-13 15:00:00,31.37,31.39,31.36,31.36,41400.0,19.1827,19.1949,19.1766,19.1766,41400.0
2011-04-13 15:30:00,31.36,31.36,31.31,31.31,93300.0,19.1766,19.1766,19.146,19.146,93300.0
2011-04-14 09:30:00,31.82,31.88,31.76,31.84,510200.0,19.4578,19.4945,19.4212,19.4701,510200.0
2011-04-14 10:00:00,31.85,31.86,31.78,31.85,162100.0,19.4762,19.4823,19.4334,19.4762,162100.0
2011-04-14 10:30:00,31.87,31.89,31.82,31.83,126300.0,19.4884,19.5007,19.4578,19.464,126300.0
2011-04-14 11:00:00,31.84,31.85,31.8,31.81,76500.0,19.4701,19.4762,19.4456,19.4517,76500.0
2011-04-14 11:30:00,31.81,31.82,31.69,31.74,116100.0,19.4517,19.4578,19.3784,19.4089,116100.0
2011-04-14 12:00:00,31.74,31.82,31.7,31.8,83100.0,19.4089,19.4578,19.3845,19.4456,83100.0
2011-04-14 12:30:00,31.8,31.83,31.8,31.83,36000.0,19.4456,19.464,19.4456,19.464,36000.0
2011-04-14 13:00:00,31.82,31.83,31.78,31.79,78400.0,19.4578,19.464,19.4334,19.4395,78400.0
2011-04-14 13:30:00,31.79,31.8,31.71,31.74,119800.0,19.4395,19.4456,19.3906,19.4089,119800.0
2011-04-14 14:00:00,31.74,31.79,31.73,31.76,44700.0,19.4089,19.4395,19.4028,19.4212,44700.0
2011-04-14 14:30:00,31.76,31.79,31.72,31.76,104500.0,19.4212,19.4395,19.3967,19.4212,104500.0
2011-04-14 15:00:00,31.75,31.83,31.75,31.8,93800.0,19.415,19.464,19.415,19.4456,93800.0
2011-04-14 15:30:00,31.8,31.81,31.74,31.76,331800.0,19.4456,19.4517,19.4089,19.4212,331800.0
2011-04-15 09:30:00,31.99,31.99,31.87,31.9,334300.0,19.5618,19.5618,19.4884,19.5068,334300.0
2011-04-15 10:00:00,31.9,32.04,31.9,32.02,141600.0,19.5068,19.5924,19.5068,19.5801,141600.0
2011-04-15 10:30:00,32.01,32.08,31.96,32.03,98800.0,19.574,19.6168,19.5435,19.5863,98800.0
2011-04-15 11:00:00,32.04,32.12,32.02,32.12,102700.0,19.5924,19.6413,19.5801,19.6413,102700.0
2011-04-15 11:30:00,32.12,32.15,32.1,32.11,72000.0,19.6413,19.6596,19.6291,19.6352,72000.0
2011-04-15 12:00:00,32.1,32.14,32.09,32.09,79800.0,19.6291,19.6535,19.623,19.623,79800.0
2011-04-15 12:30:00,32.09,32.12,32.08,32.11,28600.0,19.623,19.6413,19.6168,19.6352,28600.0
2011-04-15 13:00:00,32.12,32.13,32.11,32.13,16100.0,19.6413,19.6474,19.6352,19.6474,16100.0
2011-04-15 13:30:00,32.13,32.14,32.1,32.11,24800.0,19.6474,19.6535,19.6291,19.6352,24800.0
2011-04-15 14:00:00,32.11,32.13,32.1,32.13,34400.0,19.6352,19.6474,19.6291,19.6474,34400.0
2011-04-15 14:30:00,32.12,32.13,32.12,32.13,32700.0,19.6413,19.6474,19.6413,19.6474,32700.0
2011-04-15 15:00:00,32.13,32.16,32.1,32.15,199300.0,19.6474,19.6658,19.6291,19.6596,199300.0
2011-04-15 15:30:00,32.16,32.17,32.09,32.13,209300.0,19.6658,19.6719,19.623,19.6474,209300.0
2011-04-18 09:30:00,31.28,31.38,31.22,31.26,251800.0,19.1276,19.1888,19.0909,19.1154,251800.0
2011-04-18 10:00:00,31.25,31.3,31.14,31.24,226100.0,19.1093,19.1399,19.042,19.1032,226100.0
2011-04-18 10:30:00,31.23,31.24,31.02,31.03,246100.0,19.0971,19.1032,18.9686,18.9748,246100.0
2011-04-18 11:00:00,31.04,31.2,30.96,31.17,172700.0,18.9809,19.0787,18.932,19.0604,172700.0
2011-04-18 11:30:00,31.18,31.28,31.15,31.28,90900.0,19.0665,19.1276,19.0481,19.1276,90900.0
2011-04-18 12:00:00,31.28,31.32,31.26,31.28,36100.0,19.1276,19.1521,19.1154,19.1276,36100.0
2011-04-18 12:30:00,31.27,31.34,31.27,31.34,25000.0,19.1215,19.1643,19.1215,19.1643,25000.0
2011-04-18 13:00:00,31.34,31.36,31.3,31.31,27100.0,19.1643,19.1766,19.1399,19.146,27100.0
2011-04-18 13:30:00,31.3,31.41,31.3,31.41,31400.0,19.1399,19.2071,19.1399,19.2071,31400.0
2011-04-18 14:00:00,31.4,31.42,31.37,31.4,29200.0,19.201,19.2132,19.1827,19.201,29200.0
2011-04-18 14:30:00,31.4,31.43,31.37,31.39,48500.0,19.201,19.2194,19.1827,19.1949,48500.0
2011-04-18 15:00:00,31.39,31.44,31.35,31.4,39800.0,19.1949,19.2255,19.1704,19.201,39800.0
2011-04-18 15:30:00,31.39,31.42,31.34,31.39,100300.0,19.1949,19.2132,19.1643,19.1949,100300.0
2011-04-19 09:30:00,31.81,31.85,31.76,31.8,189200.0,19.4517,19.4762,19.4212,19.4456,189200.0
2011-04-19 10:00:00,31.8,31.9,31.76,31.88,113600.0,19.4456,19.5068,19.4212,19.4945,113600.0
2011-04-19 10:30:00,31.88,31.89,31.81,31.82,69500.0,19.4945,19.5007,19.4517,19.4578,69500.0
2011-04-19 11:00:00,31.82,31.89,31.78,31.81,153000.0,19.4578,19.5007,19.4334,19.4517,153000.0
2011-04-19 11:30:00,31.8,31.87,31.8,31.83,153200.0,19.4456,19.4884,19.4456,19.464,153200.0
2011-04-19 12:00:00,31.82,31.87,31.82,31.85,29300.0,19.4578,19.4884,19.4578,19.4762,29300.0
2011-04-19 12:30:00,31.85,31.87,31.84,31.87,64400.0,19.4762,19.4884,19.4701,19.4884,64400.0
2011-04-19 13:00:00,31.87,31.95,31.86,31.92,139300.0,19.4884,19.5373,19.4823,19.519,139300.0
2011-04-19 13:30:00,31.91,31.96,31.89,31.93,54100.0,19.5129,19.5435,19.5007,19.5251,54100.0
2011-04-19 14:00:00,31.93,31.98,31.9,31.9,50800.0,19.5251,19.5557,19.5068,19.5068,50800.0
2011-04-19 14:30:00,31.9,31.93,31.89,31.91,46300.0,19.5068,19.5251,19.5007,19.5129,46300.0
2011-04-19 15:00:00,31.9,31.93,31.9,31.9,62300.0,19.5068,19.5251,19.5068,19.5068,62300.0
2011-04-19 15:30:00,31.9,31.95,31.9,31.94,115100.0,19.5068,19.5373,19.5068,19.5312,115100.0
2011-04-20 09:30:00,32.35,32.4,32.3,32.38,228300.0,19.7819,19.8125,19.7514,19.8003,228300.0
2011-04-20 10:00:00,32.38,32.4,32.23,32.24,221500.0,19.8003,19.8125,19.7086,19.7147,221500.0
2011-04-20 10:30:00,32.23,32.24,32.04,32.17,170400.0,19.7086,19.7147,19.5924,19.6719,170400.0
2011-04-20 11:00:00,32.16,32.16,32.06,32.15,65800.0,19.6658,19.6658,19.6046,19.6596,65800.0
2011-04-20 11:30:00,32.15,32.24,32.13,32.21,314500.0,19.6596,19.7147,19.6474,19.6963,314500.0
2011-04-20 12:00:00,32.19,32.24,32.18,32.19,23000.0,19.6841,19.7147,19.678,19.6841,23000.0
2011-04-20 12:30:00,32.18,32.19,32.15,32.15,17200.0,19.678,19.6841,19.6596,19.6596,17200.0
2011-04-20 13:00:00,32.15,32.16,32.13,32.16,16500.0,19.6596,19.6658,19.6474,19.6658,16500.0
2011-04-20 13:30:00,32.17,32.19,32.15,32.17,36600.0,19.6719,19.6841,19.6596,19.6719,36600.0
2011-04-20 14:00:00,32.17,32.19,32.14,32.15,31900.0,19.6719,19.6841,19.6535,19.6596,31900.0
2011-04-20 14:30:00,32.15,32.16,32.13,32.16,18300.0,19.6596,19.6658,19.6474,19.6658,18300.0
2011-04-20 15:00:00,32.16,32.2,32.15,32.2,64200.0,19.6658,19.6902,19.6596,19.6902,64200.0
2011-04-20 15:30:00,32.19,32.22,32.15,32.16,122500.0,19.6841,19.7024,19.6596,19.6658,122500.0
2011-04-21 09:30:00,32.59,32.61,32.48,32.48,267500.0,19.9287,19.9409,19.8614,19.8614,267500.0
2011-04-21 10:00:00,32.48,32.57,32.43,32.54,104300.0,19.8614,19.9165,19.8309,19.8981,104300.0
2011-04-21 10:30:00,32.55,32.56,32.47,32.54,54000.0,19.9042,19.9104,19.8553,19.8981,54000.0
2011-04-21 11:00:00,32.54,32.57,32.5,32.57,91700.0,19.8981,19.9165,19.8737,19.9165,91700.0
2011-04-21 11:30:00,32.56,32.58,32.5,32.54,50000.0,19.9104,19.9226,19.8737,19.8981,50000.0
2011-04-21 12:00:00,32.54,32.54,32.5,32.51,34500.0,19.8981,19.8981,19.8737,19.8798,34500.0
2011-04-21 12:30:00,32.5,32.5,32.45,32.45,25600.0,19.8737,19.8737,19.8431,19.8431,25600.0
2011-04-21 13:00:00,32.46,32.47,32.44,32.46,32100.0,19.8492,19.8553,19.837,19.8492,32100.0
2011-04-21 13:30:00,32.46,32.46,32.42,32.43,26100.0,19.8492,19.8492,19.8247,19.8309,26100.0
2011-04-21 14:00:00,32.43,32.46,32.42,32.46,32500.0,19.8309,19.8492,19.8247,19.8492,32500.0
2011-04-21 14:30:00,32.46,32.46,32.39,32.39,28300.0,19.8492,19.8492,19.8064,19.8064,28300.0
2011-04-21 15:00:00,32.39,32.4,32.38,32.4,33600.0,19.8064,19.8125,19.8003,19.8125,33600.0
2011-04-21 15:30:00,32.4,32.51,32.4,32.5,119000.0,19.8125,19.8798,19.8125,19.8737,119000.0
2011-04-25 09:30:00,32.47,32.49,32.34,32.39,78500.0,19.8553,19.8676,19.7758,19.8064,78500.0
2011-04-25 10:00:00,32.39,32.42,32.34,32.38,73600.0,19.8064,19.8247,19.7758,19.8003,73600.0
2011-04-25 10:30:00,32.36,32.4,32.32,32.33,51200.0,19.7881,19.8125,19.7636,19.7697,51200.0
2011-04-25 11:00:00,32.33,32.36,32.31,32.35,55100.0,19.7697,19.7881,19.7575,19.7819,55100.0
2011-04-25 11:30:00,32.35,32.4,32.34,32.39,21500.0,19.7819,19.8125,19.7758,19.8064,21500.0
2011-04-25 12:00:00,32.39,32.41,32.38,32.39,18100.0,19.8064,19.8186,19.8003,19.8064,18100.0
2011-04-25 12:30:00,32.39,32.42,32.39,32.4,19300.0,19.8064,19.8247,19.8064,19.8125,19300.0
2011-04-25 13:00:00,32.4,32.41,32.36,32.38,23800.0,19.8125,19.8186,19.7881,19.8003,23800.0
2011-04-25 13:30:00,32.38,32.45,32.37,32.45,22100.0,19.8003,19.8431,19.7942,19.8431,22100.0
2011-04-25 14:00:00,32.44,32.46,32.43,32.46,9400.0,19.837,19.8492,19.8309,19.8492,9400.0
2011-04-25 14:30:00,32.45,32.47,32.44,32.44,38900.0,19.8431,19.8553,19.837,19.837,38900.0
2011-04-25 15:00:00,32.45,32.45,32.42,32.44,19900.0,19.8431,19.8431,19.8247,19.837,19900.0
2011-04-25 15:30:00,32.44,32.45,32.4,32.41,54200.0,19.837,19.8431,19.8125,19.8186,54200.0
2011-04-26 09:30:00,32.64,32.67,32.58,32.64,92900.0,19.9593,19.9776,19.9226,19.9593,92900.0
2011-04-26 10:00:00,32.65,32.7,32.59,32.65,68900.0,19.9654,19.996,19.9287,19.9654,68900.0
2011-04-26 10:30:00,32.65,32.73,32.62,32.65,58000.0,19.9654,20.0143,19.947,19.9654,58000.0
2011-04-26 11:00:00,32.65,32.75,32.64,32.71,61000.0,19.9654,20.0265,19.9593,20.0021,61000.0
2011-04-26 11:30:00,32.71,32.73,32.68,32.73,85700.0,20.0021,20.0143,19.9837,20.0143,85700.0
2011-04-26 12:00:00,32.73,32.75,32.71,32.74,28100.0,20.0143,20.0265,20.0021,20.0204,28100.0
2011-04-26 12:30:00,32.74,32.74,32.72,32.74,11300.0,20.0204,20.0204,20.0082,20.0204,11300.0
2011-04-26 13:00:00,32.73,32.74,32.71,32.71,34400.0,20.0143,20.0204,20.0021,20.0021,34400.0
2011-04-26 13:30:00,32.71,32.71,32.68,32.7,17800.0,20.0021,20.0021,19.9837,19.996,17800.0
2011-04-26 14:00:00,32.7,32.73,32.68,32.73,14000.0,19.996,20.0143,19.9837,20.0143,14000.0
2011-04-26 14:30:00,32.73,32.75,32.72,32.75,18000.0,20.0143,20.0265,20.0082,20.0265,18000.0
2011-04-26 15:00:00,32.75,32.75,32.72,32.73,44800.0,20.0265,20.0265,20.0082,20.0143,44800.0
2011-04-26 15:30:00,32.73,32.74,32.69,32.73,45600.0,20.0143,20.0204,19.9898,20.0143,45600.0
2011-04-27 09:30:00,32.9,32.92,32.82,32.85,140100.0,20.1183,20.1305,20.0693,20.0877,140100.0
2011-04-27 10:00:00,32.85,32.87,32.81,32.86,117100.0,20.0877,20.0999,20.0632,20.0938,117100.0
2011-04-27 10:30:00,32.85,32.86,32.77,32.77,88800.0,20.0877,20.0938,20.0388,20.0388,88800.0
2011-04-27 11:00:00,32.77,32.89,32.77,32.88,88000.0,20.0388,20.1121,20.0388,20.106,88000.0
2011-04-27 11:30:00,32.87,32.93,32.86,32.87,66900.0,20.0999,20.1366,20.0938,20.0999,66900.0
2011-04-27 12:00:00,32.88,32.9,32.85,32.87,48100.0,20.106,20.1183,20.0877,20.0999,48100.0
2011-04-27 12:30:00,32.87,32.93,32.85,32.92,74100.0,20.0999,20.1366,20.0877,20.1305,74100.0
2011-04-27 13:00:00,32.91,32.95,32.9,32.92,49800.0,20.1244,20.1488,20.1183,20.1305,49800.0
2011-04-27 13:30:00,32.92,32.96,32.81,32.85,142500.0,20.1305,20.155,20.0632,20.0877,142500.0
2011-04-27 14:00:00,32.85,32.94,32.85,32.91,54000.0,20.0877,20.1427,20.0877,20.1244,54000.0
2011-04-27 14:30:00,32.9,32.98,32.88,32.98,103000.0,20.1183,20.1672,20.106,20.1672,103000.0
2011-04-27 15:00:00,32.97,33.02,32.95,33.0,177100.0,20.1611,20.1916,20.1488,20.1794,177100.0
2011-04-27 15:30:00,33.0,33.01,32.84,32.87,463800.0,20.1794,20.1855,20.0816,20.0999,463800.0
2011-04-28 09:30:00,32.13,32.5,32.12,32.49,642700.0,19.6474,19.8737,19.6413,19.8676,642700.0
2011-04-28 10:00:00,32.49,32.55,32.36,32.42,155100.0,19.8676,19.9042,19.7881,19.8247,155100.0
2011-04-28 10:30:00,32.41,32.43,32.29,32.35,124400.0,19.8186,19.8309,19.7453,19.7819,124400.0
2011-04-28 11:00:00,32.36,32.41,32.31,32.37,116000.0,19.7881,19.8186,19.7575,19.7942,116000.0
2011-04-28 11:30:00,32.37,32.41,32.35,32.41,82400.0,19.7942,19.8186,19.7819,19.8186,82400.0
2011-04-28 12:00:00,32.41,32.51,32.4,32.51,25300.0,19.8186,19.8798,19.8125,19.8798,25300.0
2011-04-28 12:30:00,32.5,32.52,32.36,32.36,70500.0,19.8737,19.8859,19.7881,19.7881,70500.0
2011-04-28 13:00:00,32.36,32.4,32.31,32.39,65000.0,19.7881,19.8125,19.7575,19.8064,65000.0
2011-04-28 13:30:00,32.4,32.47,32.4,32.44,44300.0,19.8125,19.8553,19.8125,19.837,44300.0
2011-04-28 14:00:00,32.43,32.46,32.41,32.44,24900.0,19.8309,19.8492,19.8186,19.837,24900.0
2011-04-28 14:30:00,32.44,32.48,32.43,32.46,36100.0,19.837,19.8614,19.8309,19.8492,36100.0
2011-04-28 15:00:00,32.46,32.5,32.45,32.5,61300.0,19.8492,19.8737,19.8431,19.8737,61300.0
2011-04-28 15:30:00,32.5,32.57,32.47,32.55,114600.0,19.8737,19.9165,19.8553,19.9042,114600.0
2011-04-29 09:30:00,32.49,32.58,32.41,32.51,83700.0,19.8676,19.9226,19.8186,19.8798,83700.0
2011-04-29 10:00:00,32.5,32.61,32.49,32.59,64200.0,19.8737,19.9409,19.8676,19.9287,64200.0
2011-04-29 10:30:00,32.59,32.62,32.56,32.57,41600.0,19.9287,19.947,19.9104,19.9165,41600.0
2011-04-29 11:00:00,32.57,32.57,32.45,32.5,165600.0,19.9165,19.9165,19.8431,19.8737,165600.0
2011-04-29 11:30:00,32.5,32.55,32.49,32.52,70900.0,19.8737,19.9042,19.8676,19.8859,70900.0
2011-04-29 12:00:00,32.52,32.58,32.52,32.58,29600.0,19.8859,19.9226,19.8859,19.9226,29600.0
2011-04-29 12:30:00,32.57,32.58,32.53,32.54,35400.0,19.9165,19.9226,19.892,19.8981,35400.0
2011-04-29 13:00:00,32.54,32.57,32.53,32.56,88000.0,19.8981,19.9165,19.892,19.9104,88000.0
2011-04-29 13:30:00,32.56,32.57,32.54,32.55,35500.0,19.9104,19.9165,19.8981,19.9042,35500.0
2011-04-29 14:00:00,32.55,32.55,32.52,32.52,93900.0,19.9042,19.9042,19.8859,19.8859,93900.0
2011-04-29 14:30:00,32.52,32.58,32.52,32.54,119900.0,19.8859,19.9226,19.8859,19.8981,119900.0
2011-04-29 15:00:00,32.55,32.56,32.52,32.54,135400.0,19.9042,19.9104,19.8859,19.8981,135400.0
2011-04-29 15:30:00,32.54,32.59,32.53,32.58,173400.0,19.8981,19.9287,19.892,19.9226,173400.0
2011-05-02 09:30:00,32.88,32.91,32.76,32.86,173100.0,20.106,20.1244,20.0327,20.0938,173100.0
2011-05-02 10:00:00,32.86,32.99,32.86,32.98,85900.0,20.0938,20.1733,20.0938,20.1672,85900.0
2011-05-02 10:30:00,32.99,33.02,32.95,33.02,60400.0,20.1733,20.1916,20.1488,20.1916,60400.0
2011-05-02 11:00:00,33.02,33.06,32.97,32.97,35100.0,20.1916,20.2161,20.1611,20.1611,35100.0
2011-05-02 11:30:00,32.97,32.97,32.86,32.87,33600.0,20.1611,20.1611,20.0938,20.0999,33600.0
2011-05-02 12:00:00,32.87,32.89,32.79,32.8,27600.0,20.0999,20.1121,20.051,20.0571,27600.0
2011-05-02 12:30:00,32.8,32.83,32.79,32.8,50200.0,20.0571,20.0755,20.051,20.0571,50200.0
2011-05-02 13:00:00,32.8,32.81,32.77,32.8,73800.0,20.0571,20.0632,20.0388,20.0571,73800.0
2011-05-02 13:30:00,32.8,32.82,32.79,32.79,51000.0,20.0571,20.0693,20.051,20.051,51000.0
2011-05-02 14:00:00,32.79,32.82,32.79,32.8,59800.0,20.051,20.0693,20.051,20.0571,59800.0
2011-05-02 14:30:00,32.8,32.81,32.73,32.75,49700.0,20.0571,20.0632,20.0143,20.0265,49700.0
2011-05-02 15:00:00,32.76,32.76,32.72,32.74,86700.0,20.0327,20.0327,20.0082,20.0204,86700.0
2011-05-02 15:30:00,32.74,32.74,32.7,32.72,253400.0,20.0204,20.0204,19.996,20.0082,253400.0
2011-05-03 09:30:00,32.59,32.66,32.51,32.63,193500.0,19.9287,19.9715,19.8798,19.9532,193500.0
2011-05-03 10:00:00,32.63,32.74,32.61,32.72,100800.0,19.9532,20.0204,19.9409,20.0082,100800.0
2011-05-03 10:30:00,32.72,32.75,32.66,32.75,131400.0,20.0082,20.0265,19.9715,20.0265,131400.0
2011-05-03 11:00:00,32.76,32.82,32.69,32.81,93200.0,20.0327,20.0693,19.9898,20.0632,93200.0
2011-05-03 11:30:00,32.82,32.89,32.8,32.86,97300.0,20.0693,20.1121,20.0571,20.0938,97300.0
2011-05-03 12:00:00,32.86,32.88,32.83,32.83,23400.0,20.0938,20.106,20.0755,20.0755,23400.0
2011-05-03 12:30:00,32.84,32.85,32.81,32.82,21000.0,20.0816,20.0877,20.0632,20.0693,21000.0
2011-05-03 13:00:00,32.82,32.84,32.76,32.76,36000.0,20.0693,20.0816,20.0327,20.0327,36000.0
2011-05-03 13:30:00,32.75,32.81,32.7,32.73,64200.0,20.0265,20.0632,19.996,20.0143,64200.0
2011-05-03 14:00:00,32.72,32.74,32.64,32.71,44300.0,20.0082,20.0204,19.9593,20.0021,44300.0
2011-05-03 14:30:00,32.71,32.72,32.62,32.64,74100.0,20.0021,20.0082,19.947,19.9593,74100.0
2011-05-03 15:00:00,32.64,32.73,32.64,32.72,59300.0,19.9593,20.0143,19.9593,20.0082,59300.0
2011-05-03 15:30:00,32.72,32.8,32.66,32.79,139300.0,20.0082,20.0571,19.9715,20.051,139300.0
2011-05-04 09:30:00,32.85,32.85,32.7,32.76,422300.0,20.0877,20.0877,19.996,20.0327,422300.0
2011-05-04 10:00:00,32.76,32.76,32.58,32.61,178800.0,20.0327,20.0327,19.9226,19.9409,178800.0
2011-05-04 10:30:00,32.59,32.69,32.52,32.67,73400.0,19.9287,19.9898,19.8859,19.9776,73400.0
2011-05-04 11:00:00,32.67,32.74,32.6,32.67,90200.0,19.9776,20.0204,19.9348,19.9776,90200.0
2011-05-04 11:30:00,32.66,32.72,32.64,32.69,43600.0,19.9715,20.0082,19.9593,19.9898,43600.0
2011-05-04 12:00:00,32.7,32.74,32.65,32.67,64600.0,19.996,20.0204,19.9654,19.9776,64600.0
2011-05-04 12:30:00,32.68,32.72,32.67,32.7,44000.0,19.9837,20.0082,19.9776,19.996,44000.0
2011-05-04 13:00:00,32.69,32.71,32.66,32.7,48900.0,19.9898,20.0021,19.9715,19.996,48900.0
2011-05-04 13:30:00,32.7,32.76,32.7,32.75,39900.0,19.996,20.0327,19.996,20.0265,39900.0
2011-05-04 14:00:00,32.75,32.77,32.68,32.74,50100.0,20.0265,20.0388,19.9837,20.0204,50100.0
2011-05-04 14:30:00,32.73,32.77,32.68,32.69,37700.0,20.0143,20.0388,19.9837,19.9898,37700.0
2011-05-04 15:00:00,32.7,32.73,32.65,32.71,43600.0,19.996,20.0143,19.9654,20.0021,43600.0
2011-05-04 15:30:00,32.71,32.71,32.62,32.64,60100.0,20.0021,20.0021,19.947,19.9593,60100.0
2011-05-05 09:30:00,32.15,32.22,32.08,32.18,278300.0,19.6596,19.7024,19.6168,19.678,278300.0
2011-05-05 10:00:00,32.17,32.25,32.05,32.12,254300.0,19.6719,19.7208,19.5985,19.6413,254300.0
2011-05-05 10:30:00,32.11,32.22,32.05,32.15,275200.0,19.6352,19.7024,19.5985,19.6596,275200.0
2011-05-05 11:00:00,32.15,32.15,32.06,32.11,102300.0,19.6596,19.6596,19.6046,19.6352,102300.0
2011-05-05 11:30:00,32.11,32.21,32.11,32.17,45400.0,19.6352,19.6963,19.6352,19.6719,45400.0
2011-05-05 12:00:00,32.18,32.28,32.18,32.27,46400.0,19.678,19.7391,19.678,19.733,46400.0
2011-05-05 12:30:00,32.27,32.27,32.18,32.2,26700.0,19.733,19.733,19.678,19.6902,26700.0
2011-05-05 13:00:00,32.21,32.25,32.2,32.22,33500.0,19.6963,19.7208,19.6902,19.7024,33500.0
2011-05-05 13:30:00,32.23,32.23,32.17,32.22,26900.0,19.7086,19.7086,19.6719,19.7024,26900.0
2011-05-05 14:00:00,32.21,32.22,32.14,32.18,81100.0,19.6963,19.7024,19.6535,19.678,81100.0
2011-05-05 14:30:00,32.19,32.25,32.09,32.09,148500.0,19.6841,19.7208,19.623,19.623,148500.0
2011-05-05 15:00:00,32.09,32.14,31.91,31.93,682800.0,19.623,19.6535,19.5129,19.5251,682800.0
2011-05-05 15:30:00,31.94,32.07,31.94,32.0,206600.0,19.5312,19.6107,19.5312,19.5679,206600.0
2011-05-06 09:30:00,32.58,32.65,32.52,32.64,211600.0,19.9226,19.9654,19.8859,19.9593,211600.0
2011-05-06 10:00:00,32.64,32.73,32.58,32.68,102700.0,19.9593,20.0143,19.9226,19.9837,102700.0
2011-05-06 10:30:00,32.69,32.69,32.6,32.6,83900.0,19.9898,19.9898,19.9348,19.9348,83900.0
2011-05-06 11:00:00,32.6,32.67,32.57,32.59,95900.0,19.9348,19.9776,19.9165,19.9287,95900.0
2011-05-06 11:30:00,32.59,32.62,32.5,32.57,116700.0,19.9287,19.947,19.8737,19.9165,116700.0
2011-05-06 12:00:00,32.56,32.58,32.36,32.37,100300.0,19.9104,19.9226,19.7881,19.7942,100300.0
2011-05-06 12:30:00,32.36,32.44,32.25,32.3,95800.0,19.7881,19.837,19.7208,19.7514,95800.0
2011-05-06 13:00:00,32.29,32.37,32.11,32.18,132000.0,19.7453,19.7942,19.6352,19.678,132000.0
2011-05-06 13:30:00,32.18,32.24,32.17,32.22,51500.0,19.678,19.7147,19.6719,19.7024,51500.0
2011-05-06 14:00:00,32.22,32.29,32.18,32.2,57000.0,19.7024,19.7453,19.678,19.6902,57000.0
2011-05-06 14:30:00,32.21,32.21,32.1,32.13,77800.0,19.6963,19.6963,19.6291,19.6474,77800.0
2011-05-06 15:00:00,32.12,32.26,32.12,32.21,66900.0,19.6413,19.7269,19.6413,19.6963,66900.0
2011-05-06 15:30:00,32.21,32.3,32.2,32.23,152700.0,19.6963,19.7514,19.6902,19.7086,152700.0
2011-05-09 09:30:00,32.22,32.29,32.16,32.19,159900.0,19.7024,19.7453,19.6658,19.6841,159900.0
2011-05-09 10:00:00,32.19,32.29,32.16,32.19,141300.0,19.6841,19.7453,19.6658,19.6841,141300.0
2011-05-09 10:30:00,32.19,32.21,32.09,32.15,167200.0,19.6841,19.6963,19.623,19.6596,167200.0
2011-05-09 11:00:00,32.16,32.23,32.16,32.19,95500.0,19.6658,19.7086,19.6658,19.6841,95500.0
2011-05-09 11:30:00,32.2,32.26,32.12,32.25,117600.0,19.6902,19.7269,19.6413,19.7208,117600.0
2011-05-09 12:00:00,32.25,32.31,32.2,32.2,88700.0,19.7208,19.7575,19.6902,19.6902,88700.0
2011-05-09 12:30:00,32.2,32.26,32.2,32.25,41900.0,19.6902,19.7269,19.6902,19.7208,41900.0
2011-05-09 13:00:00,32.26,32.27,32.2,32.23,66800.0,19.7269,19.733,19.6902,19.7086,66800.0
2011-05-09 13:30:00,32.23,32.27,32.21,32.27,99000.0,19.7086,19.733,19.6963,19.733,99000.0
2011-05-09 14:00:00,32.27,32.3,32.22,32.25,165600.0,19.733,19.7514,19.7024,19.7208,165600.0
2011-05-09 14:30:00,32.26,32.31,32.24,32.25,122000.0,19.7269,19.7575,19.7147,19.7208,122000.0
2011-05-09 15:00:00,32.26,32.34,32.25,32.32,93500.0,19.7269,19.7758,19.7208,19.7636,93500.0
2011-05-09 15:30:00,32.32,32.38,32.32,32.34,115000.0,19.7636,19.8003,19.7636,19.7758,115000.0
2011-05-10 09:30:00,32.65,32.8,32.59,32.78,211900.0,19.9654,20.0571,19.9287,20.0449,211900.0
2011-05-10 10:00:00,32.78,32.85,32.75,32.81,129200.0,20.0449,20.0877,20.0265,20.0632,129200.0
2011-05-10 10:30:00,32.81,32.85,32.74,32.77,89500.0,20.0632,20.0877,20.0204,20.0388,89500.0
2011-05-10 11:00:00,32.78,32.8,32.69,32.75,108900.0,20.0449,20.0571,19.9898,20.0265,108900.0
2011-05-10 11:30:00,32.75,32.85,32.75,32.82,80800.0,20.0265,20.0877,20.0265,20.0693,80800.0
2011-05-10 12:00:00,32.81,32.88,32.8,32.88,62500.0,20.0632,20.106,20.0571,20.106,62500.0
2011-05-10 12:30:00,32.87,32.9,32.86,32.87,36700.0,20.0999,20.1183,20.0938,20.0999,36700.0
2011-05-10 13:00:00,32.87,32.88,32.84,32.88,36700.0,20.0999,20.106,20.0816,20.106,36700.0
2011-05-10 13:30:00,32.88,32.95,32.87,32.92,51700.0,20.106,20.1488,20.0999,20.1305,51700.0
2011-05-10 14:00:00,32.92,32.98,32.91,32.91,65400.0,20.1305,20.1672,20.1244,20.1244,65400.0
2011-05-10 14:30:00,32.91,33.0,32.91,32.96,71200.0,20.1244,20.1794,20.1244,20.155,71200.0
2011-05-10 15:00:00,32.97,33.0,32.96,32.97,95600.0,20.1611,20.1794,20.155,20.1611,95600.0
2011-05-10 15:30:00,32.97,32.99,32.94,32.97,119400.0,20.1611,20.1733,20.1427,20.1611,119400.0
2011-05-11 09:30:00,32.54,32.56,32.44,32.52,107000.0,20.1005,20.1128,20.0387,20.0881,107000.0
2011-05-11 10:00:00,32.52,32.55,32.46,32.52,108400.0,20.0881,20.1067,20.0511,20.0881,108400.0
2011-05-11 10:30:00,32.52,32.61,32.45,32.57,117300.0,20.0881,20.1437,20.0449,20.119,117300.0
2011-05-11 11:00:00,32.56,32.63,32.52,32.56,65700.0,20.1128,20.1561,20.0881,20.1128,65700.0
2011-05-11 11:30:00,32.55,32.58,32.45,32.49,80700.0,20.1067,20.1252,20.0449,20.0696,80700.0
2011-05-11 12:00:00,32.5,32.5,32.33,32.33,116100.0,20.0758,20.0758,19.9708,19.9708,116100.0
2011-05-11 12:30:00,32.32,32.4,32.3,32.37,42900.0,19.9646,20.014,19.9522,19.9955,42900.0
2011-05-11 13:00:00,32.38,32.39,32.3,32.31,34500.0,20.0017,20.0078,19.9522,19.9584,34500.0
2011-05-11 13:30:00,32.31,32.34,32.24,32.31,71000.0,19.9584,19.9769,19.9152,19.9584,71000.0
2011-05-11 14:00:00,32.3,32.33,32.26,32.28,42800.0,19.9522,19.9708,19.9275,19.9399,42800.0
2011-05-11 14:30:00,32.28,32.33,32.25,32.27,46500.0,19.9399,19.9708,19.9214,19.9337,46500.0
2011-05-11 15:00:00,32.27,32.34,32.27,32.3,126700.0,19.9337,19.9769,19.9337,19.9522,126700.0
2011-05-11 15:30:00,32.3,32.36,32.24,32.35,116100.0,19.9522,19.9893,19.9152,19.9831,116100.0
2011-05-12 09:30:00,32.29,32.33,32.21,32.28,142200.0,19.9461,19.9708,19.8966,19.9399,142200.0
2011-05-12 10:00:00,32.29,32.4,32.23,32.31,83500.0,19.9461,20.014,19.909,19.9584,83500.0
2011-05-12 10:30:00,32.32,32.37,32.24,32.29,64400.0,19.9646,19.9955,19.9152,19.9461,64400.0
2011-05-12 11:00:00,32.28,32.48,32.26,32.47,102000.0,19.9399,20.0634,19.9275,20.0573,102000.0
2011-05-12 11:30:00,32.48,32.55,32.46,32.47,74200.0,20.0634,20.1067,20.0511,20.0573,74200.0
2011-05-12 12:00:00,32.47,32.51,32.45,32.5,35200.0,20.0573,20.082,20.0449,20.0758,35200.0
2011-05-12 12:30:00,32.51,32.58,32.49,32.57,41100.0,20.082,20.1252,20.0696,20.119,41100.0
2011-05-12 13:00:00,32.57,32.71,32.57,32.67,44100.0,20.119,20.2055,20.119,20.1808,44100.0
2011-05-12 13:30:00,32.68,32.71,32.67,32.68,31200.0,20.187,20.2055,20.1808,20.187,31200.0
2011-05-12 14:00:00,32.7,32.72,32.61,32.63,40600.0,20.1993,20.2117,20.1437,20.1561,40600.0
2011-05-12 14:30:00,32.64,32.7,32.62,32.65,36200.0,20.1623,20.1993,20.1499,20.1684,36200.0
2011-05-12 15:00:00,32.64,32.69,32.62,32.67,35800.0,20.1623,20.1931,20.1499,20.1808,35800.0
2011-05-12 15:30:00,32.68,32.68,32.64,32.64,109100.0,20.187,20.187,20.1623,20.1623,109100.0
2011-05-13 09:30:00,32.57,32.61,32.42,32.49,115200.0,20.119,20.1437,20.0264,20.0696,115200.0
2011-05-13 10:00:00,32.49,32.52,32.39,32.41,62100.0,20.0696,20.0881,20.0078,20.0202,62100.0
2011-05-13 10:30:00,32.41,32.47,32.31,32.31,62800.0,20.0202,20.0573,19.9584,19.9584,62800.0
2011-05-13 11:00:00,32.31,32.32,32.2,32.23,102500.0,19.9584,19.9646,19.8905,19.909,102500.0
2011-05-13 11:30:00,32.23,32.28,32.13,32.15,71400.0,19.909,19.9399,19.8472,19.8596,71400.0
2011-05-13 12:00:00,32.16,32.2,31.98,32.08,94400.0,19.8658,19.8905,19.7546,19.8163,94400.0
2011-05-13 12:30:00,32.09,32.17,32.06,32.09,54300.0,19.8225,19.8719,19.804,19.8225,54300.0
2011-05-13 13:00:00,32.11,32.2,32.09,32.15,31700.0,19.8349,19.8905,19.8225,19.8596,31700.0
2011-05-13 13:30:00,32.17,32.17,32.13,32.15,17400.0,19.8719,19.8719,19.8472,19.8596,17400.0
2011-05-13 14:00:00,32.14,32.26,32.14,32.22,23800.0,19.8534,19.9275,19.8534,19.9028,23800.0
2011-05-13 14:30:00,32.23,32.26,32.21,32.22,56300.0,19.909,19.9275,19.8966,19.9028,56300.0
2011-05-13 15:00:00,32.22,32.27,32.16,32.19,53400.0,19.9028,19.9337,19.8658,19.8843,53400.0
2011-05-13 15:30:00,32.19,32.23,32.18,32.22,248800.0,19.8843,19.909,19.8781,19.9028,248800.0
2011-05-16 09:30:00,31.93,32.06,31.9,32.06,348000.0,19.7237,19.804,19.7052,19.804,348000.0
2011-05-16 10:00:00,32.06,32.13,32.02,32.04,140000.0,19.804,19.8472,19.7793,19.7916,140000.0
2011-05-16 10:30:00,32.05,32.09,32.02,32.09,116400.0,19.7978,19.8225,19.7793,19.8225,116400.0
2011-05-16 11:00:00,32.08,32.19,32.07,32.11,161700.0,19.8163,19.8843,19.8102,19.8349,161700.0
2011-05-16 11:30:00,32.12,32.2,32.08,32.19,236600.0,19.841,19.8905,19.8163,19.8843,236600.0
2011-05-16 12:00:00,32.2,32.21,32.12,32.13,100200.0,19.8905,19.8966,19.841,19.8472,100200.0
2011-05-16 12:30:00,32.14,32.21,32.09,32.1,120500.0,19.8534,19.8966,19.8225,19.8287,120500.0
2011-05-16 13:00:00,32.09,32.11,32.05,32.07,116300.0,19.8225,19.8349,19.7978,19.8102,116300.0
2011-05-16 13:30:00,32.07,32.11,32.06,32.11,93300.0,19.8102,19.8349,19.804,19.8349,93300.0
2011-05-16 14:00:00,32.11,32.16,32.07,32.07,143500.0,19.8349,19.8658,19.8102,19.8102,143500.0
2011-05-16 14:30:00,32.07,32.11,32.03,32.07,187000.0,19.8102,19.8349,19.7855,19.8102,187000.0
2011-05-16 15:00:00,32.07,32.15,32.05,32.06,237900.0,19.8102,19.8596,19.7978,19.804,237900.0
2011-05-16 15:30:00,32.06,32.08,31.98,32.05,513300.0,19.804,19.8163,19.7546,19.7978,513300.0
2011-05-17 09:30:00,31.9,32.06,31.88,32.05,130400.0,19.7052,19.804,19.6928,19.7978,130400.0
2011-05-17 10:00:00,32.04,32.12,31.95,32.12,127100.0,19.7916,19.841,19.736,19.841,127100.0
2011-05-17 10:30:00,32.12,32.12,31.98,31.99,43100.0,19.841,19.841,19.7546,19.7607,43100.0
2011-05-17 11:00:00,32.01,32.02,31.9,31.97,126500.0,19.7731,19.7793,19.7052,19.7484,126500.0
2011-05-17 11:30:00,31.97,32.0,31.86,31.98,96200.0,19.7484,19.7669,19.6804,19.7546,96200.0
2011-05-17 12:00:00,31.99,32.05,31.95,32.02,30300.0,19.7607,19.7978,19.736,19.7793,30300.0
2011-05-17 12:30:00,32.02,32.08,32.01,32.03,48100.0,19.7793,19.8163,19.7731,19.7855,48100.0
2011-05-17 13:00:00,32.04,32.13,32.03,32.13,33900.0,19.7916,19.8472,19.7855,19.8472,33900.0
2011-05-17 13:30:00,32.12,32.18,32.09,32.15,41300.0,19.841,19.8781,19.8225,19.8596,41300.0
2011-05-17 14:00:00,32.16,32.21,32.07,32.08,63800.0,19.8658,19.8966,19.8102,19.8163,63800.0
2011-05-17 14:30:00,32.08,32.17,32.04,32.17,65700.0,19.8163,19.8719,19.7916,19.8719,65700.0
2011-05-17 15:00:00,32.17,32.17,32.09,32.1,50300.0,19.8719,19.8719,19.8225,19.8287,50300.0
2011-05-17 15:30:00,32.11,32.17,32.08,32.13,115500.0,19.8349,19.8719,19.8163,19.8472,115500.0
2011-05-18 09:30:00,32.01,32.06,31.95,31.98,116300.0,19.7731,19.804,19.736,19.7546,116300.0
2011-05-18 10:00:00,31.99,32.08,31.99,32.06,67500.0,19.7607,19.8163,19.7607,19.804,67500.0
2011-05-18 10:30:00,32.06,32.14,32.06,32.08,59900.0,19.804,19.8534,19.804,19.8163,59900.0
2011-05-18 11:00:00,32.09,32.13,32.05,32.12,57100.0,19.8225,19.8472,19.7978,19.841,57100.0
2011-05-18 11:30:00,32.12,32.17,32.11,32.14,92400.0,19.841,19.8719,19.8349,19.8534,92400.0
2011-05-18 12:00:00,32.15,32.17,32.13,32.17,70800.0,19.8596,19.8719,19.8472,19.8719,70800.0
2011-05-18 12:30:00,32.17,32.19,32.13,32.13,8800.0,19.8719,19.8843,19.8472,19.8472,8800.0
2011-05-18 13:00:00,32.13,32.21,32.13,32.19,32600.0,19.8472,19.8966,19.8472,19.8843,32600.0
2011-05-18 13:30:00,32.2,32.23,32.17,32.22,33600.0,19.8905,19.909,19.8719,19.9028,33600.0
2011-05-18 14:00:00,32.21,32.28,32.13,32.15,104400.0,19.8966,19.9399,19.8472,19.8596,104400.0
2011-05-18 14:30:00,32.16,32.2,32.13,32.14,35200.0,19.8658,19.8905,19.8472,19.8534,35200.0
2011-05-18 15:00:00,32.14,32.22,32.14,32.22,81000.0,19.8534,19.9028,19.8534,19.9028,81000.0
2011-05-18 15:30:00,32.23,32.25,32.2,32.23,65400.0,19.909,19.9214,19.8905,19.909,65400.0
2011-05-19 09:30:00,32.26,32.35,32.25,32.32,84800.0,19.9275,19.9831,19.9214,19.9646,84800.0
2011-05-19 10:00:00,32.31,32.31,32.2,32.25,189700.0,19.9584,19.9584,19.8905,19.9214,189700.0
2011-05-19 10:30:00,32.25,32.26,32.11,32.16,126200.0,19.9214,19.9275,19.8349,19.8658,126200.0
2011-05-19 11:00:00,32.16,32.24,32.15,32.23,128600.0,19.8658,19.9152,19.8596,19.909,128600.0
2011-05-19 11:30:00,32.24,32.33,32.22,32.3,187600.0,19.9152,19.9708,19.9028,19.9522,187600.0
2011-05-19 12:00:00,32.31,32.44,32.28,32.42,67500.0,19.9584,20.0387,19.9399,20.0264,67500.0
2011-05-19 12:30:00,32.42,32.44,32.34,32.38,94300.0,20.0264,20.0387,19.9769,20.0017,94300.0
2011-05-19 13:00:00,32.39,32.45,32.38,32.38,41500.0,20.0078,20.0449,20.0017,20.0017,41500.0
2011-05-19 13:30:00,32.39,32.48,32.36,32.46,54600.0,20.0078,20.0634,19.9893,20.0511,54600.0
2011-05-19 14:00:00,32.45,32.47,32.37,32.38,52700.0,20.0449,20.0573,19.9955,20.0017,52700.0
2011-05-19 14:30:00,32.39,32.46,32.36,32.45,107400.0,20.0078,20.0511,19.9893,20.0449,107400.0
2011-05-19 15:00:00,32.46,32.5,32.45,32.49,62800.0,20.0511,20.0758,20.0449,20.0696,62800.0
2011-05-19 15:30:00,32.5,32.54,32.49,32.53,128500.0,20.0758,20.1005,20.0696,20.0943,128500.0
2011-05-20 09:30:00,32.3,32.3,31.84,31.91,228100.0,19.9522,19.9522,19.6681,19.7113,228100.0
2011-05-20 10:00:00,31.9,31.95,31.8,31.92,176800.0,19.7052,19.736,19.6434,19.7175,176800.0
2011-05-20 10:30:00,31.91,31.92,31.81,31.85,255000.0,19.7113,19.7175,19.6496,19.6743,255000.0
2011-05-20 11:00:00,31.85,32.0,31.85,32.0,114300.0,19.6743,19.7669,19.6743,19.7669,114300.0
2011-05-20 11:30:00,32.0,32.11,32.0,32.06,62100.0,19.7669,19.8349,19.7669,19.804,62100.0
2011-05-20 12:00:00,32.07,32.15,32.02,32.14,60300.0,19.8102,19.8596,19.7793,19.8534,60300.0
2011-05-20 12:30:00,32.15,32.16,32.06,32.06,43500.0,19.8596,19.8658,19.804,19.804,43500.0
2011-05-20 13:00:00,32.06,32.16,32.06,32.12,36300.0,19.804,19.8658,19.804,19.841,36300.0
2011-05-20 13:30:00,32.12,32.2,32.1,32.11,70800.0,19.841,19.8905,19.8287,19.8349,70800.0
2011-05-20 14:00:00,32.12,32.14,32.06,32.08,42500.0,19.841,19.8534,19.804,19.8163,42500.0
2011-05-20 14:30:00,32.08,32.11,32.03,32.04,30800.0,19.8163,19.8349,19.7855,19.7916,30800.0
2011-05-20 15:00:00,32.03,32.05,32.01,32.04,59900.0,19.7855,19.7978,19.7731,19.7916,59900.0
2011-05-20 15:30:00,32.04,32.05,31.95,31.99,175700.0,19.7916,19.7978,19.736,19.7607,175700.0
2011-05-23 09:30:00,31.61,31.7,31.54,31.68,208100.0,19.526,19.5816,19.4828,19.5693,208100.0
2011-05-23 10:00:00,31.68,31.72,31.61,31.61,100100.0,19.5693,19.594,19.526,19.526,100100.0
2011-05-23 10:30:00,31.62,31.64,31.55,31.59,68800.0,19.5322,19.5445,19.489,19.5137,68800.0
2011-05-23 11:00:00,31.6,31.66,31.5,31.54,92900.0,19.5198,19.5569,19.4581,19.4828,92900.0
2011-05-23 11:30:00,31.54,31.54,31.43,31.48,47500.0,19.4828,19.4828,19.4148,19.4457,47500.0
2011-05-23 12:00:00,31.48,31.51,31.41,31.5,53700.0,19.4457,19.4642,19.4025,19.4581,53700.0
2011-05-23 12:30:00,31.51,31.59,31.51,31.57,36300.0,19.4642,19.5137,19.4642,19.5013,36300.0
2011-05-23 13:00:00,31.58,31.58,31.5,31.5,51200.0,19.5075,19.5075,19.4581,19.4581,51200.0
2011-05-23 13:30:00,31.51,31.57,31.5,31.57,24500.0,19.4642,19.5013,19.4581,19.5013,24500.0
2011-05-23 14:00:00,31.57,31.61,31.54,31.55,48100.0,19.5013,19.526,19.4828,19.489,48100.0
2011-05-23 14:30:00,31.55,31.62,31.54,31.58,46400.0,19.489,19.5322,19.4828,19.5075,46400.0
2011-05-23 15:00:00,31.58,31.6,31.53,31.56,67700.0,19.5075,19.5198,19.4766,19.4951,67700.0
2011-05-23 15:30:00,31.56,31.56,31.5,31.54,99100.0,19.4951,19.4951,19.4581,19.4828,99100.0
2011-05-24 09:30:00,31.62,31.65,31.56,31.59,75800.0,19.5322,19.5507,19.4951,19.5137,75800.0
2011-05-24 10:00:00,31.59,31.68,31.55,31.61,240700.0,19.5137,19.5693,19.489,19.526,240700.0
2011-05-24 10:30:00,31.62,31.63,31.58,31.61,57100.0,19.5322,19.5384,19.5075,19.526,57100.0
2011-05-24 11:00:00,31.61,31.68,31.6,31.6,74400.0,19.526,19.5693,19.5198,19.5198,74400.0
2011-05-24 11:30:00,31.6,31.64,31.52,31.53,69500.0,19.5198,19.5445,19.4704,19.4766,69500.0
2011-05-24 12:00:00,31.53,31.53,31.48,31.5,43300.0,19.4766,19.4766,19.4457,19.4581,43300.0
2011-05-24 12:30:00,31.5,31.53,31.49,31.5,26600.0,19.4581,19.4766,19.4519,19.4581,26600.0
2011-05-24 13:00:00,31.5,31.53,31.46,31.48,46700.0,19.4581,19.4766,19.4334,19.4457,46700.0
2011-05-24 13:30:00,31.48,31.53,31.45,31.53,33700.0,19.4457,19.4766,19.4272,19.4766,33700.0
2011-05-24 14:00:00,31.53,31.56,31.5,31.54,37100.0,19.4766,19.4951,19.4581,19.4828,37100.0
2011-05-24 14:30:00,31.54,31.55,31.51,31.51,53500.0,19.4828,19.489,19.4642,19.4642,53500.0
2011-05-24 15:00:00,31.52,31.56,31.51,31.55,65500.0,19.4704,19.4951,19.4642,19.489,65500.0
2011-05-24 15:30:00,31.55,31.58,31.52,31.54,86300.0,19.489,19.5075,19.4704,19.4828,86300.0
2011-05-25 09:30:00,31.5,31.55,31.45,31.49,278600.0,19.4581,19.489,19.4272,19.4519,278600.0
2011-05-25 10:00:00,31.5,31.5,31.42,31.48,211500.0,19.4581,19.4581,19.4086,19.4457,211500.0
2011-05-25 10:30:00,31.48,31.67,31.47,31.6,111000.0,19.4457,19.5631,19.4395,19.5198,111000.0
2011-05-25 11:00:00,31.6,31.71,31.6,31.67,159400.0,19.5198,19.5878,19.5198,19.5631,159400.0
2011-05-25 11:30:00,31.67,31.74,31.64,31.65,136700.0,19.5631,19.6063,19.5445,19.5507,136700.0
2011-05-25 12:00:00,31.65,31.66,31.59,31.6,56100.0,19.5507,19.5569,19.5137,19.5198,56100.0
2011-05-25 12:30:00,31.61,31.61,31.54,31.58,79600.0,19.526,19.526,19.4828,19.5075,79600.0
2011-05-25 13:00:00,31.59,31.59,31.53,31.54,56200.0,19.5137,19.5137,19.4766,19.4828,56200.0
2011-05-25 13:30:00,31.54,31.6,31.53,31.57,50000.0,19.4828,19.5198,19.4766,19.5013,50000.0
2011-05-25 14:00:00,31.57,31.62,31.55,31.62,45400.0,19.5013,19.5322,19.489,19.5322,45400.0
2011-05-25 14:30:00,31.62,31.63,31.57,31.61,66400.0,19.5322,19.5384,19.5013,19.526,66400.0
2011-05-25 15:00:00,31.61,31.73,31.6,31.69,119600.0,19.526,19.6001,19.5198,19.5754,119600.0
2011-05-25 15:30:00,31.69,31.71,31.62,31.64,214000.0,19.5754,19.5878,19.5322,19.5445,214000.0
2011-05-26 09:30:00,31.8,31.88,31.69,31.7,177000.0,19.6434,19.6928,19.5754,19.5816,177000.0
2011-05-26 10:00:00,31.7,31.7,31.61,31.69,84600.0,19.5816,19.5816,19.526,19.5754,84600.0
2011-05-26 10:30:00,31.69,31.73,31.6,31.63,99800.0,19.5754,19.6001,19.5198,19.5384,99800.0
2011-05-26 11:00:00,31.63,31.69,31.59,31.68,65100.0,19.5384,19.5754,19.5137,19.5693,65100.0
2011-05-26 11:30:00,31.69,31.72,31.66,31.67,50000.0,19.5754,19.594,19.5569,19.5631,50000.0
2011-05-26 12:00:00,31.67,31.75,31.66,31.75,38000.0,19.5631,19.6125,19.5569,19.6125,38000.0
2011-05-26 12:30:00,31.75,31.81,31.71,31.77,36800.0,19.6125,19.6496,19.5878,19.6248,36800.0
2011-05-26 13:00:00,31.78,31.88,31.76,31.84,40100.0,19.631,19.6928,19.6187,19.6681,40100.0
2011-05-26 13:30:00,31.84,31.85,31.8,31.82,36400.0,19.6681,19.6743,19.6434,19.6557,36400.0
2011-05-26 14:00:00,31.81,31.87,31.81,31.86,44500.0,19.6496,19.6866,19.6496,19.6804,44500.0
2011-05-26 14:30:00,31.86,31.91,31.84,31.87,50000.0,19.6804,19.7113,19.6681,19.6866,50000.0
2011-05-26 15:00:00,31.88,31.88,31.82,31.88,76500.0,19.6928,19.6928,19.6557,19.6928,76500.0
2011-05-26 15:30:00,31.88,31.89,31.83,31.86,148200.0,19.6928,19.699,19.6619,19.6804,148200.0
2011-05-27 09:30:00,31.97,32.0,31.93,31.97,82400.0,19.7484,19.7669,19.7237,19.7484,82400.0
2011-05-27 10:00:00,31.95,32.0,31.93,32.0,100800.0,19.736,19.7669,19.7237,19.7669,100800.0
2011-05-27 10:30:00,32.0,32.03,31.95,32.02,57900.0,19.7669,19.7855,19.736,19.7793,57900.0
2011-05-27 11:00:00,32.02,32.11,32.02,32.05,67900.0,19.7793,19.8349,19.7793,19.7978,67900.0
2011-05-27 11:30:00,32.06,32.1,32.04,32.09,48500.0,19.804,19.8287,19.7916,19.8225,48500.0
2011-05-27 12:00:00,32.09,32.09,32.04,32.09,29900.0,19.8225,19.8225,19.7916,19.8225,29900.0
2011-05-27 12:30:00,32.09,32.12,32.06,32.06,28700.0,19.8225,19.841,19.804,19.804,28700.0
2011-05-27 13:00:00,32.06,32.07,32.0,32.0,12400.0,19.804,19.8102,19.7669,19.7669,12400.0
2011-05-27 13:30:00,32.01,32.02,31.98,31.98,14900.0,19.7731,19.7793,19.7546,19.7546,14900.0
2011-05-27 14:00:00,31.98,32.01,31.96,31.99,54500.0,19.7546,19.7731,19.7422,19.7607,54500.0
2011-05-27 14:30:00,31.98,31.99,31.95,31.98,23900.0,19.7546,19.7607,19.736,19.7546,23900.0
2011-05-27 15:00:00,31.98,32.0,31.96,32.0,31400.0,19.7546,19.7669,19.7422,19.7669,31400.0
2011-05-27 15:30:00,31.99,32.0,31.96,31.98,85200.0,19.7607,19.7669,19.7422,19.7546,85200.0
2011-05-31 09:30:00,32.62,32.64,32.59,32.6,216700.0,20.1499,20.1623,20.1314,20.1376,216700.0
2011-05-31 10:00:00,32.59,32.63,32.54,32.56,119800.0,20.1314,20.1561,20.1005,20.1128,119800.0
2011-05-31 10:30:00,32.57,32.58,32.48,32.48,81100.0,20.119,20.1252,20.0634,20.0634,81100.0
2011-05-31 11:00:00,32.47,32.53,32.44,32.47,49500.0,20.0573,20.0943,20.0387,20.0573,49500.0
2011-05-31 11:30:00,32.48,32.51,32.42,32.42,71600.0,20.0634,20.082,20.0264,20.0264,71600.0
2011-05-31 12:00:00,32.42,32.44,32.39,32.42,36100.0,20.0264,20.0387,20.0078,20.0264,36100.0
2011-05-31 12:30:00,32.41,32.44,32.39,32.39,23500.0,20.0202,20.0387,20.0078,20.0078,23500.0
2011-05-31 13:00:00,32.4,32.45,32.4,32.44,26700.0,20.014,20.0449,20.014,20.0387,26700.0
2011-05-31 13:30:00,32.43,32.46,32.41,32.43,32200.0,20.0325,20.0511,20.0202,20.0325,32200.0
2011-05-31 14:00:00,32.44,32.45,32.41,32.42,25900.0,20.0387,20.0449,20.0202,20.0264,25900.0
2011-05-31 14:30:00,32.41,32.46,32.4,32.46,20500.0,20.0202,20.0511,20.014,20.0511,20500.0
2011-05-31 15:00:00,32.46,32.49,32.42,32.49,30600.0,20.0511,20.0696,20.0264,20.0696,30600.0
2011-05-31 15:30:00,32.48,32.61,32.47,32.61,132900.0,20.0634,20.1437,20.0573,20.1437,132900.0
2011-06-01 09:30:00,32.71,32.77,32.67,32.67,382700.0,20.2055,20.2426,20.1808,20.1808,382700.0
2011-06-01 10:00:00,32.65,32.69,32.56,32.66,239400.0,20.1684,20.1931,20.1128,20.1746,239400.0
2011-06-01 10:30:00,32.65,32.69,32.57,32.63,175000.0,20.1684,20.1931,20.119,20.1561,175000.0
2011-06-01 11:00:00,32.63,32.75,32.59,32.74,105300.0,20.1561,20.2302,20.1314,20.224,105300.0
2011-06-01 11:30:00,32.75,32.75,32.53,32.54,105700.0,20.2302,20.2302,20.0943,20.1005,105700.0
2011-06-01 12:00:00,32.54,32.57,32.38,32.39,69100.0,20.1005,20.119,20.0017,20.0078,69100.0
2011-06-01 12:30:00,32.4,32.46,32.4,32.42,31500.0,20.014,20.0511,20.014,20.0264,31500.0
2011-06-01 13:00:00,32.43,32.44,32.33,32.39,88000.0,20.0325,20.0387,19.9708,20.0078,88000.0
2011-06-01 13:30:00,32.38,32.43,32.35,32.41,61400.0,20.0017,20.0325,19.9831,20.0202,61400.0
2011-06-01 14:00:00,32.41,32.45,32.37,32.39,65700.0,20.0202,20.0449,19.9955,20.0078,65700.0
2011-06-01 14:30:00,32.39,32.4,32.32,32.37,91300.0,20.0078,20.014,19.9646,19.9955,91300.0
2011-06-01 15:00:00,32.37,32.39,32.25,32.26,70400.0,19.9955,20.0078,19.9214,19.9275,70400.0
2011-06-01 15:30:00,32.27,32.31,32.17,32.2,222600.0,19.9337,19.9584,19.8719,19.8905,222600.0
2011-06-02 09:30:00,32.34,32.4,32.16,32.27,133100.0,19.9769,20.014,19.8658,19.9337,133100.0
2011-06-02 10:00:00,32.26,32.31,32.21,32.25,84300.0,19.9275,19.9584,19.8966,19.9214,84300.0
2011-06-02 10:30:00,32.25,32.31,32.23,32.23,62100.0,19.9214,19.9584,19.909,19.909,62100.0
2011-06-02 11:00:00,32.23,32.26,32.1,32.11,91500.0,19.909,19.9275,19.8287,19.8349,91500.0
2011-06-02 11:30:00,32.11,32.14,32.06,32.14,108000.0,19.8349,19.8534,19.804,19.8534,108000.0
2011-06-02 12:00:00,32.13,32.16,32.1,32.15,29400.0,19.8472,19.8658,19.8287,19.8596,29400.0
2011-06-02 12:30:00,32.15,32.24,32.1,32.21,45500.0,19.8596,19.9152,19.8287,19.8966,45500.0
2011-06-02 13:00:00,32.22,32.31,32.22,32.3,49200.0,19.9028,19.9584,19.9028,19.9522,49200.0
2011-06-02 13:30:00,32.29,32.33,32.26,32.33,65200.0,19.9461,19.9708,19.9275,19.9708,65200.0
2011-06-02 14:00:00,32.32,32.35,32.23,32.25,77400.0,19.9646,19.9831,19.909,19.9214,77400.0
2011-06-02 14:30:00,32.25,32.34,32.25,32.34,75300.0,19.9214,19.9769,19.9214,19.9769,75300.0
2011-06-02 15:00:00,32.35,32.37,32.32,32.36,102100.0,19.9831,19.9955,19.9646,19.9893,102100.0
2011-06-02 15:30:00,32.36,32.38,32.25,32.27,221100.0,19.9893,20.0017,19.9214,19.9337,221100.0
2011-06-03 09:30:00,32.15,32.21,32.14,32.16,134300.0,19.8596,19.8966,19.8534,19.8658,134300.0
2011-06-03 10:00:00,32.15,32.33,32.15,32.32,137900.0,19.8596,19.9708,19.8596,19.9646,137900.0
2011-06-03 10:30:00,32.32,32.39,32.3,32.32,131700.0,19.9646,20.0078,19.9522,19.9646,131700.0
2011-06-03 11:00:00,32.32,32.46,32.31,32.37,142200.0,19.9646,20.0511,19.9584,19.9955,142200.0
2011-06-03 11:30:00,32.38,32.48,32.37,32.47,139100.0,20.0017,20.0634,19.9955,20.0573,139100.0
2011-06-03 12:00:00,32.48,32.52,32.43,32.52,34600.0,20.0634,20.0881,20.0325,20.0881,34600.0
2011-06-03 12:30:00,32.52,32.56,32.49,32.5,35100.0,20.0881,20.1128,20.0696,20.0758,35100.0
2011-06-03 13:00:00,32.51,32.51,32.45,32.48,27300.0,20.082,20.082,20.0449,20.0634,27300.0
2011-06-03 13:30:00,32.48,32.54,32.46,32.49,30400.0,20.0634,20.1005,20.0511,20.0696,30400.0
2011-06-03 14:00:00,32.49,32.5,32.45,32.48,58600.0,20.0696,20.0758,20.0449,20.0634,58600.0
2011-06-03 14:30:00,32.47,32.51,32.46,32.47,52000.0,20.0573,20.082,20.0511,20.0573,52000.0
2011-06-03 15:00:00,32.47,32.47,32.36,32.38,91500.0,20.0573,20.0573,19.9893,20.0017,91500.0
2011-06-03 15:30:00,32.39,32.46,32.37,32.4,156900.0,20.0078,20.0511,19.9955,20.014,156900.0
2011-06-06 09:30:00,32.5,32.53,32.46,32.52,120100.0,20.0758,20.0943,20.0511,20.0881,120100.0
2011-06-06 10:00:00,32.53,32.53,32.42,32.45,65100.0,20.0943,20.0943,20.0264,20.0449,65100.0
2011-06-06 10:30:00,32.45,32.46,32.33,32.33,50700.0,20.0449,20.0511,19.9708,19.9708,50700.0
2011-06-06 11:00:00,32.32,32.46,32.31,32.42,60500.0,19.9646,20.0511,19.9584,20.0264,60500.0
2011-06-06 11:30:00,32.42,32.45,32.38,32.4,63900.0,20.0264,20.0449,20.0017,20.014,63900.0
2011-06-06 12:00:00,32.39,32.41,32.36,32.4,22300.0,20.0078,20.0202,19.9893,20.014,22300.0
2011-06-06 12:30:00,32.38,32.38,32.33,32.37,25100.0,20.0017,20.0017,19.9708,19.9955,25100.0
2011-06-06 13:00:00,32.38,32.42,32.35,32.38,26300.0,20.0017,20.0264,19.9831,20.0017,26300.0
2011-06-06 13:30:00,32.38,32.39,32.28,32.29,45500.0,20.0017,20.0078,19.9399,19.9461,45500.0
2011-06-06 14:00:00,32.29,32.33,32.28,32.28,35400.0,19.9461,19.9708,19.9399,19.9399,35400.0
2011-06-06 14:30:00,32.28,32.29,32.21,32.24,42000.0,19.9399,19.9461,19.8966,19.9152,42000.0
2011-06-06 15:00:00,32.24,32.26,32.15,32.2,77100.0,19.9152,19.9275,19.8596,19.8905,77100.0
2011-06-06 15:30:00,32.21,32.25,32.17,32.18,114000.0,19.8966,19.9214,19.8719,19.8781,114000.0
2011-06-07 09:30:00,32.68,32.73,32.55,32.58,89900.0,20.187,20.2179,20.1067,20.1252,89900.0
2011-06-07 10:00:00,32.58,32.68,32.57,32.66,102500.0,20.1252,20.187,20.119,20.1746,102500.0
2011-06-07 10:30:00,32.67,32.73,32.62,32.71,59700.0,20.1808,20.2179,20.1499,20.2055,59700.0
2011-06-07 11:00:00,32.71,32.74,32.67,32.67,77500.0,20.2055,20.224,20.1808,20.1808,77500.0
2011-06-07 11:30:00,32.68,32.7,32.64,32.68,78600.0,20.187,20.1993,20.1623,20.187,78600.0
2011-06-07 12:00:00,32.68,32.72,32.65,32.71,15200.0,20.187,20.2117,20.1684,20.2055,15200.0
2011-06-07 12:30:00,32.71,32.71,32.66,32.7,24100.0,20.2055,20.2055,20.1746,20.1993,24100.0
2011-06-07 13:00:00,32.7,32.71,32.66,32.68,18600.0,20.1993,20.2055,20.1746,20.187,18600.0
2011-06-07 13:30:00,32.69,32.71,32.66,32.66,25200.0,20.1931,20.2055,20.1746,20.1746,25200.0
2011-06-07 14:00:00,32.66,32.72,32.66,32.71,36300.0,20.1746,20.2117,20.1746,20.2055,36300.0
2011-06-07 14:30:00,32.7,32.7,32.65,32.66,17000.0,20.1993,20.1993,20.1684,20.1746,17000.0
2011-06-07 15:00:00,32.66,32.67,32.63,32.64,49100.0,20.1746,20.1808,20.1561,20.1623,49100.0
2011-06-07 15:30:00,32.64,32.65,32.51,32.52,222000.0,20.1623,20.1684,20.082,20.0881,222000.0
2011-06-08 09:30:00,32.37,32.39,32.24,32.25,79300.0,19.9955,20.0078,19.9152,19.9214,79300.0
2011-06-08 10:00:00,32.23,32.32,32.22,32.27,50300.0,19.909,19.9646,19.9028,19.9337,50300.0
2011-06-08 10:30:00,32.27,32.28,32.21,32.24,73700.0,19.9337,19.9399,19.8966,19.9152,73700.0
2011-06-08 11:00:00,32.25,32.3,32.2,32.21,90600.0,19.9214,19.9522,19.8905,19.8966,90600.0
2011-06-08 11:30:00,32.21,32.23,32.15,32.23,82500.0,19.8966,19.909,19.8596,19.909,82500.0
2011-06-08 12:00:00,32.21,32.26,32.17,32.18,32100.0,19.8966,19.9275,19.8719,19.8781,32100.0
2011-06-08 12:30:00,32.19,32.22,32.17,32.22,48600.0,19.8843,19.9028,19.8719,19.9028,48600.0
2011-06-08 13:00:00,32.23,32.24,32.18,32.19,24000.0,19.909,19.9152,19.8781,19.8843,24000.0
2011-06-08 13:30:00,32.2,32.2,32.12,32.14,44600.0,19.8905,19.8905,19.841,19.8534,44600.0
2011-06-08 14:00:00,32.13,32.19,32.1,32.11,66400.0,19.8472,19.8843,19.8287,19.8349,66400.0
2011-06-08 14:30:00,32.11,32.23,32.11,32.2,59700.0,19.8349,19.909,19.8349,19.8905,59700.0
2011-06-08 15:00:00,32.2,32.22,32.13,32.15,64100.0,19.8905,19.9028,19.8472,19.8596,64100.0
2011-06-08 15:30:00,32.15,32.22,32.12,32.19,157000.0,19.8596,19.9028,19.841,19.8843,157000.0
2011-06-09 09:30:00,31.95,32.0,31.88,31.98,143500.0,19.736,19.7669,19.6928,19.7546,143500.0
2011-06-09 10:00:00,31.98,32.12,31.98,32.1,95100.0,19.7546,19.841,19.7546,19.8287,95100.0
2011-06-09 10:30:00,32.09,32.21,32.09,32.2,85600.0,19.8225,19.8966,19.8225,19.8905,85600.0
2011-06-09 11:00:00,32.19,32.23,32.16,32.21,73900.0,19.8843,19.909,19.8658,19.8966,73900.0
2011-06-09 11:30:00,32.22,32.34,32.22,32.3,84800.0,19.9028,19.9769,19.9028,19.9522,84800.0
2011-06-09 12:00:00,32.3,32.37,32.29,32.31,39200.0,19.9522,19.9955,19.9461,19.9584,39200.0
2011-06-09 12:30:00,32.32,32.32,32.28,32.28,70600.0,19.9646,19.9646,19.9399,19.9399,70600.0
2011-06-09 13:00:00,32.28,32.29,32.24,32.25,58600.0,19.9399,19.9461,19.9152,19.9214,58600.0
2011-06-09 13:30:00,32.25,32.28,32.23,32.26,43600.0,19.9214,19.9399,19.909,19.9275,43600.0
2011-06-09 14:00:00,32.26,32.33,32.26,32.32,43200.0,19.9275,19.9708,19.9275,19.9646,43200.0
2011-06-09 14:30:00,32.32,32.35,32.28,32.35,27500.0,19.9646,19.9831,19.9399,19.9831,27500.0
2011-06-09 15:00:00,32.35,32.36,32.29,32.31,67300.0,19.9831,19.9893,19.9461,19.9584,67300.0
2011-06-09 15:30:00,32.31,32.33,32.25,32.26,131600.0,19.9584,19.9708,19.9214,19.9275,131600.0
2011-06-10 09:30:00,32.05,32.07,31.74,31.74,139800.0,19.7978,19.8102,19.6063,19.6063,139800.0
2011-06-10 10:00:00,31.74,31.81,31.71,31.74,173000.0,19.6063,19.6496,19.5878,19.6063,173000.0
2011-06-10 10:30:00,31.74,31.74,31.64,31.66,142800.0,19.6063,19.6063,19.5445,19.5569,142800.0
2011-06-10 11:00:00,31.67,31.69,31.56,31.62,143900.0,19.5631,19.5754,19.4951,19.5322,143900.0
2011-06-10 11:30:00,31.62,31.65,31.56,31.64,81400.0,19.5322,19.5507,19.4951,19.5445,81400.0
2011-06-10 12:00:00,31.65,31.66,31.59,31.65,41300.0,19.5507,19.5569,19.5137,19.5507,41300.0
2011-06-10 12:30:00,31.65,31.68,31.64,31.65,16900.0,19.5507,19.5693,19.5445,19.5507,16900.0
2011-06-10 13:00:00,31.65,31.65,31.59,31.62,29400.0,19.5507,19.5507,19.5137,19.5322,29400.0
2011-06-10 13:30:00,31.61,31.62,31.5,31.57,55200.0,19.526,19.5322,19.4581,19.5013,55200.0
2011-06-10 14:00:00,31.57,31.68,31.57,31.62,92300.0,19.5013,19.5693,19.5013,19.5322,92300.0
2011-06-10 14:30:00,31.62,31.7,31.6,31.69,170200.0,19.5322,19.5816,19.5198,19.5754,170200.0
2011-06-10 15:00:00,31.7,31.72,31.61,31.62,169400.0,19.5816,19.594,19.526,19.5322,169400.0
2011-06-10 15:30:00,31.62,31.65,31.55,31.56,94600.0,19.5322,19.5507,19.489,19.4951,94600.0
2011-06-13 09:30:00,31.66,31.77,31.66,31.76,116800.0,19.5569,19.6248,19.5569,19.6187,116800.0
2011-06-13 10:00:00,31.75,31.78,31.73,31.77,127900.0,19.6125,19.631,19.6001,19.6248,127900.0
2011-06-13 10:30:00,31.77,31.8,31.71,31.73,57300.0,19.6248,19.6434,19.5878,19.6001,57300.0
2011-06-13 11:00:00,31.73,31.75,31.7,31.73,61100.0,19.6001,19.6125,19.5816,19.6001,61100.0
2011-06-13 11:30:00,31.73,31.75,31.68,31.7,61000.0,19.6001,19.6125,19.5693,19.5816,61000.0
2011-06-13 12:00:00,31.71,31.73,31.65,31.66,28900.0,19.5878,19.6001,19.5507,19.5569,28900.0
2011-06-13 12:30:00,31.66,31.69,31.61,31.63,45400.0,19.5569,19.5754,19.526,19.5384,45400.0
2011-06-13 13:00:00,31.63,31.7,31.56,31.68,64100.0,19.5384,19.5816,19.4951,19.5693,64100.0
2011-06-13 13:30:00,31.68,31.78,31.66,31.78,34700.0,19.5693,19.631,19.5569,19.631,34700.0
2011-06-13 14:00:00,31.77,31.85,31.77,31.81,49300.0,19.6248,19.6743,19.6248,19.6496,49300.0
2011-06-13 14:30:00,31.81,31.87,31.76,31.83,67500.0,19.6496,19.6866,19.6187,19.6619,67500.0
2011-06-13 15:00:00,31.82,31.87,31.75,31.81,81800.0,19.6557,19.6866,19.6125,19.6496,81800.0
2011-06-13 15:30:00,31.79,31.79,31.71,31.74,91500.0,19.6372,19.6372,19.5878,19.6063,91500.0
2011-06-14 09:30:00,31.94,32.0,31.9,31.96,164800.0,19.7299,19.7669,19.7052,19.7422,164800.0
2011-06-14 10:00:00,31.95,31.97,31.92,31.95,93500.0,19.736,19.7484,19.7175,19.736,93500.0
2011-06-14 10:30:00,31.96,32.03,31.96,32.01,103100.0,19.7422,19.7855,19.7422,19.7731,103100.0
2011-06-14 11:00:00,32.01,32.04,31.95,31.96,33400.0,19.7731,19.7916,19.736,19.7422,33400.0
2011-06-14 11:30:00,31.96,32.01,31.96,32.0,34000.0,19.7422,19.7731,19.7422,19.7669,34000.0
2011-06-14 12:00:00,32.0,32.06,31.99,32.05,24000.0,19.7669,19.804,19.7607,19.7978,24000.0
2011-06-14 12:30:00,32.06,32.14,32.05,32.13,67700.0,19.804,19.8534,19.7978,19.8472,67700.0
2011-06-14 13:00:00,32.12,32.13,32.09,32.09,20500.0,19.841,19.8472,19.8225,19.8225,20500.0
2011-06-14 13:30:00,32.1,32.17,32.09,32.15,52500.0,19.8287,19.8719,19.8225,19.8596,52500.0
2011-06-14 14:00:00,32.16,32.17,32.12,32.15,34600.0,19.8658,19.8719,19.841,19.8596,34600.0
2011-06-14 14:30:00,32.14,32.15,32.1,32.1,52300.0,19.8534,19.8596,19.8287,19.8287,52300.0
2011-06-14 15:00:00,32.11,32.13,32.07,32.09,65500.0,19.8349,19.8472,19.8102,19.8225,65500.0
2011-06-14 15:30:00,32.09,32.09,32.03,32.05,108100.0,19.8225,19.8225,19.7855,19.7978,108100.0
2011-06-15 09:30:00,31.52,31.62,31.49,31.62,247000.0,19.4704,19.5322,19.4519,19.5322,247000.0
2011-06-15 10:00:00,31.63,31.65,31.56,31.56,57200.0,19.5384,19.5507,19.4951,19.4951,57200.0
2011-06-15 10:30:00,31.56,31.68,31.55,31.67,77200.0,19.4951,19.5693,19.489,19.5631,77200.0
2011-06-15 11:00:00,31.67,31.68,31.57,31.58,52300.0,19.5631,19.5693,19.5013,19.5075,52300.0
2011-06-15 11:30:00,31.59,31.6,31.36,31.43,141600.0,19.5137,19.5198,19.3716,19.4148,141600.0
2011-06-15 12:00:00,31.43,31.45,31.2,31.3,141000.0,19.4148,19.4272,19.2728,19.3345,141000.0
2011-06-15 12:30:00,31.3,31.36,31.3,31.32,49300.0,19.3345,19.3716,19.3345,19.3469,49300.0
2011-06-15 13:00:00,31.33,31.34,31.2,31.28,43300.0,19.3531,19.3592,19.2728,19.3222,43300.0
2011-06-15 13:30:00,31.28,31.29,31.22,31.28,70300.0,19.3222,19.3283,19.2851,19.3222,70300.0
2011-06-15 14:00:00,31.29,31.36,31.27,31.27,81300.0,19.3283,19.3716,19.316,19.316,81300.0
2011-06-15 14:30:00,31.27,31.33,31.22,31.27,100000.0,19.316,19.3531,19.2851,19.316,100000.0
2011-06-15 15:00:00,31.27,31.3,31.19,31.25,116900.0,19.316,19.3345,19.2666,19.3036,116900.0
2011-06-15 15:30:00,31.26,31.31,31.23,31.25,162100.0,19.3098,19.3407,19.2913,19.3036,162100.0
2011-06-16 09:30:00,31.05,31.22,31.02,31.14,256400.0,19.1801,19.2851,19.1616,19.2357,256400.0
2011-06-16 10:00:00,31.14,31.25,31.03,31.23,175800.0,19.2357,19.3036,19.1677,19.2913,175800.0
2011-06-16 10:30:00,31.24,31.38,31.22,31.34,103600.0,19.2975,19.3839,19.2851,19.3592,103600.0
2011-06-16 11:00:00,31.33,31.37,31.23,31.35,137200.0,19.3531,19.3778,19.2913,19.3654,137200.0
2011-06-16 11:30:00,31.35,31.39,31.31,31.34,97100.0,19.3654,19.3901,19.3407,19.3592,97100.0
2011-06-16 12:00:00,31.34,31.42,31.34,31.42,54100.0,19.3592,19.4086,19.3592,19.4086,54100.0
2011-06-16 12:30:00,31.42,31.44,31.38,31.38,58400.0,19.4086,19.421,19.3839,19.3839,58400.0
2011-06-16 13:00:00,31.37,31.42,31.35,31.37,61400.0,19.3778,19.4086,19.3654,19.3778,61400.0
2011-06-16 13:30:00,31.37,31.39,31.28,31.28,99300.0,19.3778,19.3901,19.3222,19.3222,99300.0
2011-06-16 14:00:00,31.28,31.31,31.24,31.29,59900.0,19.3222,19.3407,19.2975,19.3283,59900.0
2011-06-16 14:30:00,31.29,31.31,31.2,31.26,100700.0,19.3283,19.3407,19.2728,19.3098,100700.0
2011-06-16 15:00:00,31.26,31.38,31.26,31.37,117100.0,19.3098,19.3839,19.3098,19.3778,117100.0
2011-06-16 15:30:00,31.36,31.4,31.34,31.36,160600.0,19.3716,19.3963,19.3592,19.3716,160600.0
2011-06-17 09:30:00,31.74,31.74,31.63,31.68,250300.0,19.6063,19.6063,19.5384,19.5693,250300.0
2011-06-17 10:00:00,31.67,31.76,31.54,31.59,115900.0,19.5631,19.6187,19.4828,19.5137,115900.0
2011-06-17 10:30:00,31.59,31.77,31.58,31.74,54900.0,19.5137,19.6248,19.5075,19.6063,54900.0
2011-06-17 11:00:00,31.73,31.8,31.64,31.8,86000.0,19.6001,19.6434,19.5445,19.6434,86000.0
2011-06-17 11:30:00,31.79,31.8,31.74,31.8,64500.0,19.6372,19.6434,19.6063,19.6434,64500.0
2011-06-17 12:00:00,31.79,31.82,31.73,31.77,64100.0,19.6372,19.6557,19.6001,19.6248,64100.0
2011-06-17 12:30:00,31.77,31.77,31.67,31.7,35600.0,19.6248,19.6248,19.5631,19.5816,35600.0
2011-06-17 13:00:00,31.69,31.7,31.65,31.67,37100.0,19.5754,19.5816,19.5507,19.5631,37100.0
2011-06-17 13:30:00,31.68,31.72,31.67,31.69,41300.0,19.5693,19.594,19.5631,19.5754,41300.0
2011-06-17 14:00:00,31.68,31.8,31.68,31.8,41200.0,19.5693,19.6434,19.5693,19.6434,41200.0
2011-06-17 14:30:00,31.8,31.81,31.72,31.75,50000.0,19.6434,19.6496,19.594,19.6125,50000.0
2011-06-17 15:00:00,31.76,31.76,31.6,31.65,117600.0,19.6187,19.6187,19.5198,19.5507,117600.0
2011-06-17 15:30:00,31.65,31.71,31.63,31.66,126100.0,19.5507,19.5878,19.5384,19.5569,126100.0
2011-06-20 09:30:00,31.64,31.81,31.64,31.78,101000.0,19.5445,19.6496,19.5445,19.631,101000.0
2011-06-20 10:00:00,31.79,31.79,31.63,31.69,178800.0,19.6372,19.6372,19.5384,19.5754,178800.0
2011-06-20 10:30:00,31.7,31.82,31.7,31.72,68500.0,19.5816,19.6557,19.5816,19.594,68500.0
2011-06-20 11:00:00,31.72,31.72,31.6,31.71,70000.0,19.594,19.594,19.5198,19.5878,70000.0
2011-06-20 11:30:00,31.72,31.75,31.7,31.75,66200.0,19.594,19.6125,19.5816,19.6125,66200.0
2011-06-20 12:00:00,31.74,31.75,31.72,31.75,16700.0,19.6063,19.6125,19.594,19.6125,16700.0
2011-06-20 12:30:00,31.75,31.76,31.7,31.71,19500.0,19.6125,19.6187,19.5816,19.5878,19500.0
2011-06-20 13:00:00,31.71,31.78,31.7,31.77,24000.0,19.5878,19.631,19.5816,19.6248,24000.0
2011-06-20 13:30:00,31.77,31.8,31.73,31.75,25200.0,19.6248,19.6434,19.6001,19.6125,25200.0
2011-06-20 14:00:00,31.75,31.77,31.7,31.71,23800.0,19.6125,19.6248,19.5816,19.5878,23800.0
2011-06-20 14:30:00,31.71,31.78,31.71,31.74,28200.0,19.5878,19.631,19.5878,19.6063,28200.0
2011-06-20 15:00:00,31.74,31.74,31.68,31.68,53100.0,19.6063,19.6063,19.5693,19.5693,53100.0
2011-06-20 15:30:00,31.68,31.76,31.67,31.73,84700.0,19.5693,19.6187,19.5631,19.6001,84700.0
2011-06-21 09:30:00,31.91,31.92,31.87,31.91,60600.0,19.7113,19.7175,19.6866,19.7113,60600.0
2011-06-21 10:00:00,31.9,31.98,31.87,31.91,94500.0,19.7052,19.7546,19.6866,19.7113,94500.0
2011-06-21 10:30:00,31.93,31.95,31.86,31.89,43400.0,19.7237,19.736,19.6804,19.699,43400.0
2011-06-21 11:00:00,31.89,31.93,31.85,31.9,58200.0,19.699,19.7237,19.6743,19.7052,58200.0
2011-06-21 11:30:00,31.9,31.96,31.88,31.89,78900.0,19.7052,19.7422,19.6928,19.699,78900.0
2011-06-21 12:00:00,31.91,31.95,31.89,31.93,25000.0,19.7113,19.736,19.699,19.7237,25000.0
2011-06-21 12:30:00,31.93,31.94,31.91,31.92,29600.0,19.7237,19.7299,19.7113,19.7175,29600.0
2011-06-21 13:00:00,31.92,31.93,31.89,31.92,20000.0,19.7175,19.7237,19.699,19.7175,20000.0
2011-06-21 13:30:00,31.92,31.93,31.89,31.93,20300.0,19.7175,19.7237,19.699,19.7237,20300.0
2011-06-21 14:00:00,31.92,31.94,31.91,31.94,23000.0,19.7175,19.7299,19.7113,19.7299,23000.0
2011-06-21 14:30:00,31.95,32.04,31.93,32.02,55400.0,19.736,19.7916,19.7237,19.7793,55400.0
2011-06-21 15:00:00,32.02,32.02,31.96,31.97,44600.0,19.7793,19.7793,19.7422,19.7484,44600.0
2011-06-21 15:30:00,31.97,31.98,31.89,31.97,87400.0,19.7484,19.7546,19.699,19.7484,87400.0
2011-06-22 09:30:00,31.99,32.1,31.98,32.06,99200.0,19.7607,19.8287,19.7546,19.804,99200.0
2011-06-22 10:00:00,32.05,32.07,31.99,32.02,52500.0,19.7978,19.8102,19.7607,19.7793,52500.0
2011-06-22 10:30:00,32.03,32.08,32.03,32.07,77500.0,19.7855,19.8163,19.7855,19.8102,77500.0
2011-06-22 11:00:00,32.07,32.08,31.99,32.01,33200.0,19.8102,19.8163,19.7607,19.7731,33200.0
2011-06-22 11:30:00,32.02,32.06,31.99,32.01,42200.0,19.7793,19.804,19.7607,19.7731,42200.0
2011-06-22 12:00:00,32.0,32.03,31.98,32.03,25500.0,19.7669,19.7855,19.7546,19.7855,25500.0
2011-06-22 12:30:00,32.02,32.03,31.96,32.0,70800.0,19.7793,19.7855,19.7422,19.7669,70800.0
2011-06-22 13:00:00,32.0,32.0,31.98,32.0,19200.0,19.7669,19.7669,19.7546,19.7669,19200.0
2011-06-22 13:30:00,31.99,32.0,31.96,31.96,29100.0,19.7607,19.7669,19.7422,19.7422,29100.0
2011-06-22 14:00:00,31.96,32.0,31.95,31.96,75000.0,19.7422,19.7669,19.736,19.7422,75000.0
2011-06-22 14:30:00,31.96,31.97,31.87,31.88,52800.0,19.7422,19.7484,19.6866,19.6928,52800.0
2011-06-22 15:00:00,31.87,31.93,31.87,31.91,89200.0,19.6866,19.7237,19.6866,19.7113,89200.0
2011-06-22 15:30:00,31.9,31.9,31.8,31.83,138000.0,19.7052,19.7052,19.6434,19.6619,138000.0
2011-06-23 09:30:00,31.1,31.13,30.97,31.0,155400.0,19.211,19.2295,19.1307,19.1492,155400.0
2011-06-23 10:00:00,31.0,31.1,30.97,31.06,98400.0,19.1492,19.211,19.1307,19.1863,98400.0
2011-06-23 10:30:00,31.06,31.09,30.96,31.08,86800.0,19.1863,19.2048,19.1245,19.1986,86800.0
2011-06-23 11:00:00,31.09,31.12,31.03,31.11,111500.0,19.2048,19.2233,19.1677,19.2172,111500.0
2011-06-23 11:30:00,31.11,31.18,31.11,31.13,55000.0,19.2172,19.2604,19.2172,19.2295,55000.0
2011-06-23 12:00:00,31.13,31.17,31.12,31.13,36300.0,19.2295,19.2542,19.2233,19.2295,36300.0
2011-06-23 12:30:00,31.13,31.21,31.13,31.19,56100.0,19.2295,19.2789,19.2295,19.2666,56100.0
2011-06-23 13:00:00,31.18,31.22,31.17,31.2,42000.0,19.2604,19.2851,19.2542,19.2728,42000.0
2011-06-23 13:30:00,31.21,31.24,31.17,31.21,64100.0,19.2789,19.2975,19.2542,19.2789,64100.0
2011-06-23 14:00:00,31.2,31.22,31.16,31.19,46700.0,19.2728,19.2851,19.248,19.2666,46700.0
2011-06-23 14:30:00,31.19,31.3,31.1,31.3,133900.0,19.2666,19.3345,19.211,19.3345,133900.0
2011-06-23 15:00:00,31.31,31.37,31.2,31.27,228700.0,19.3407,19.3778,19.2728,19.316,228700.0
2011-06-23 15:30:00,31.27,31.42,31.22,31.41,214800.0,19.316,19.4086,19.2851,19.4025,214800.0
2011-06-24 09:30:00,31.7,31.72,31.61,31.65,112700.0,19.5816,19.594,19.526,19.5507,112700.0
2011-06-24 10:00:00,31.64,31.65,31.51,31.55,100000.0,19.5445,19.5507,19.4642,19.489,100000.0
2011-06-24 10:30:00,31.55,31.64,31.49,31.56,75100.0,19.489,19.5445,19.4519,19.4951,75100.0
2011-06-24 11:00:00,31.56,31.66,31.53,31.6,45200.0,19.4951,19.5569,19.4766,19.5198,45200.0
2011-06-24 11:30:00,31.61,31.64,31.59,31.6,48100.0,19.526,19.5445,19.5137,19.5198,48100.0
2011-06-24 12:00:00,31.61,31.63,31.56,31.59,29200.0,19.526,19.5384,19.4951,19.5137,29200.0
2011-06-24 12:30:00,31.6,31.62,31.52,31.56,36900.0,19.5198,19.5322,19.4704,19.4951,36900.0
2011-06-24 13:00:00,31.57,31.58,31.47,31.57,49800.0,19.5013,19.5075,19.4395,19.5013,49800.0
2011-06-24 13:30:00,31.58,31.63,31.57,31.59,37700.0,19.5075,19.5384,19.5013,19.5137,37700.0
2011-06-24 14:00:00,31.59,31.61,31.54,31.59,69500.0,19.5137,19.526,19.4828,19.5137,69500.0
2011-06-24 14:30:00,31.59,31.63,31.52,31.55,98800.0,19.5137,19.5384,19.4704,19.489,98800.0
2011-06-24 15:00:00,31.55,31.6,31.53,31.57,105500.0,19.489,19.5198,19.4766,19.5013,105500.0
2011-06-24 15:30:00,31.57,31.62,31.5,31.56,118700.0,19.5013,19.5322,19.4581,19.4951,118700.0
2011-06-27 09:30:00,31.65,31.82,31.64,31.81,165600.0,19.5507,19.6557,19.5445,19.6496,165600.0
2011-06-27 10:00:00,31.81,31.94,31.79,31.93,91500.0,19.6496,19.7299,19.6372,19.7237,91500.0
2011-06-27 10:30:00,31.94,31.99,31.88,31.95,61800.0,19.7299,19.7607,19.6928,19.736,61800.0
2011-06-27 11:00:00,31.94,31.97,31.85,31.88,128400.0,19.7299,19.7484,19.6743,19.6928,128400.0
2011-06-27 11:30:00,31.88,31.92,31.85,31.89,99500.0,19.6928,19.7175,19.6743,19.699,99500.0
2011-06-27 12:00:00,31.89,31.9,31.82,31.84,21100.0,19.699,19.7052,19.6557,19.6681,21100.0
2011-06-27 12:30:00,31.84,31.86,31.82,31.83,28300.0,19.6681,19.6804,19.6557,19.6619,28300.0
2011-06-27 13:00:00,31.83,31.87,31.8,31.81,22800.0,19.6619,19.6866,19.6434,19.6496,22800.0
2011-06-27 13:30:00,31.81,31.87,31.79,31.83,43500.0,19.6496,19.6866,19.6372,19.6619,43500.0
2011-06-27 14:00:00,31.83,31.94,31.83,31.92,50500.0,19.6619,19.7299,19.6619,19.7175,50500.0
2011-06-27 14:30:00,31.92,31.96,31.91,31.91,25300.0,19.7175,19.7422,19.7113,19.7113,25300.0
2011-06-27 15:00:00,31.91,31.95,31.89,31.91,40200.0,19.7113,19.736,19.699,19.7113,40200.0
2011-06-27 15:30:00,31.91,31.95,31.86,31.87,101000.0,19.7113,19.736,19.6804,19.6866,101000.0
2011-06-28 09:30:00,32.11,32.18,32.07,32.09,211600.0,19.8349,19.8781,19.8102,19.8225,211600.0
2011-06-28 10:00:00,32.1,32.22,32.08,32.15,208900.0,19.8287,19.9028,19.8163,19.8596,208900.0
2011-06-28 10:30:00,32.15,32.22,32.1,32.1,98100.0,19.8596,19.9028,19.8287,19.8287,98100.0
2011-06-28 11:00:00,32.1,32.11,31.99,32.01,167500.0,19.8287,19.8349,19.7607,19.7731,167500.0
2011-06-28 11:30:00,32.01,32.03,31.95,32.01,48900.0,19.7731,19.7855,19.736,19.7731,48900.0
2011-06-28 12:00:00,32.01,32.04,31.99,32.0,28500.0,19.7731,19.7916,19.7607,19.7669,28500.0
2011-06-28 12:30:00,32.0,32.06,31.99,32.05,45200.0,19.7669,19.804,19.7607,19.7978,45200.0
2011-06-28 13:00:00,32.05,32.09,32.03,32.08,54900.0,19.7978,19.8225,19.7855,19.8163,54900.0
2011-06-28 13:30:00,32.07,32.09,32.06,32.07,47700.0,19.8102,19.8225,19.804,19.8102,47700.0
2011-06-28 14:00:00,32.08,32.13,32.08,32.13,57100.0,19.8163,19.8472,19.8163,19.8472,57100.0
2011-06-28 14:30:00,32.13,32.16,32.07,32.08,39800.0,19.8472,19.8658,19.8102,19.8163,39800.0
2011-06-28 15:00:00,32.08,32.1,32.06,32.1,39000.0,19.8163,19.8287,19.804,19.8287,39000.0
2011-06-28 15:30:00,32.1,32.11,32.05,32.11,193800.0,19.8287,19.8349,19.7978,19.8349,193800.0
2011-06-29 09:30:00,32.1,32.12,32.03,32.1,158000.0,19.8287,19.841,19.7855,19.8287,158000.0
2011-06-29 10:00:00,32.11,32.12,31.99,32.05,104900.0,19.8349,19.841,19.7607,19.7978,104900.0
2011-06-29 10:30:00,32.06,32.17,32.06,32.16,161300.0,19.804,19.8719,19.804,19.8658,161300.0
2011-06-29 11:00:00,32.15,32.23,32.13,32.21,89100.0,19.8596,19.909,19.8472,19.8966,89100.0
2011-06-29 11:30:00,32.22,32.23,32.15,32.2,46200.0,19.9028,19.909,19.8596,19.8905,46200.0
2011-06-29 12:00:00,32.19,32.24,32.18,32.23,48200.0,19.8843,19.9152,19.8781,19.909,48200.0
2011-06-29 12:30:00,32.24,32.25,32.19,32.2,24600.0,19.9152,19.9214,19.8843,19.8905,24600.0
2011-06-29 13:00:00,32.19,32.24,32.18,32.23,25300.0,19.8843,19.9152,19.8781,19.909,25300.0
2011-06-29 13:30:00,32.24,32.3,32.23,32.28,52700.0,19.9152,19.9522,19.909,19.9399,52700.0
2011-06-29 14:00:00,32.27,32.3,32.19,32.24,61000.0,19.9337,19.9522,19.8843,19.9152,61000.0
2011-06-29 14:30:00,32.24,32.24,32.18,32.24,57100.0,19.9152,19.9152,19.8781,19.9152,57100.0
2011-06-29 15:00:00,32.24,32.25,32.2,32.23,51200.0,19.9152,19.9214,19.8905,19.909,51200.0
2011-06-29 15:30:00,32.22,32.25,32.2,32.23,107600.0,19.9028,19.9214,19.8905,19.909,107600.0
2011-06-30 09:30:00,32.07,32.18,32.04,32.15,216900.0,19.8102,19.8781,19.7916,19.8596,216900.0
2011-06-30 10:00:00,32.15,32.2,32.15,32.18,145200.0,19.8596,19.8905,19.8596,19.8781,145200.0
2011-06-30 10:30:00,32.18,32.23,32.15,32.2,54000.0,19.8781,19.909,19.8596,19.8905,54000.0
2011-06-30 11:00:00,32.21,32.34,32.21,32.34,93600.0,19.8966,19.9769,19.8966,19.9769,93600.0
2011-06-30 11:30:00,32.34,32.4,32.33,32.4,75100.0,19.9769,20.014,19.9708,20.014,75100.0
2011-06-30 12:00:00,32.4,32.43,32.36,32.39,44300.0,20.014,20.0325,19.9893,20.0078,44300.0
2011-06-30 12:30:00,32.39,32.39,32.34,32.36,22200.0,20.0078,20.0078,19.9769,19.9893,22200.0
2011-06-30 13:00:00,32.35,32.38,32.31,32.34,23200.0,19.9831,20.0017,19.9584,19.9769,23200.0
2011-06-30 13:30:00,32.34,32.34,32.32,32.33,7900.0,19.9769,19.9769,19.9646,19.9708,7900.0
2011-06-30 14:00:00,32.34,32.35,32.33,32.34,20400.0,19.9769,19.9831,19.9708,19.9769,20400.0
2011-06-30 14:30:00,32.33,32.36,32.33,32.34,18800.0,19.9708,19.9893,19.9708,19.9769,18800.0
2011-06-30 15:00:00,32.34,32.36,32.32,32.34,70700.0,19.9769,19.9893,19.9646,19.9769,70700.0
2011-06-30 15:30:00,32.34,32.4,32.32,32.37,106100.0,19.9769,20.014,19.9646,19.9955,106100.0
2011-07-01 09:30:00,32.18,32.2,32.13,32.16,227300.0,19.8781,19.8905,19.8472,19.8658,227300.0
2011-07-01 10:00:00,32.17,32.43,32.17,32.4,217600.0,19.8719,20.0325,19.8719,20.014,217600.0
2011-07-01 10:30:00,32.41,32.49,32.33,32.33,84400.0,20.0202,20.0696,19.9708,19.9708,84400.0
2011-07-01 11:00:00,32.34,32.44,32.33,32.44,86900.0,19.9769,20.0387,19.9708,20.0387,86900.0
2011-07-01 11:30:00,32.44,32.5,32.41,32.41,53900.0,20.0387,20.0758,20.0202,20.0202,53900.0
2011-07-01 12:00:00,32.41,32.45,32.38,32.45,42800.0,20.0202,20.0449,20.0017,20.0449,42800.0
2011-07-01 12:30:00,32.45,32.46,32.41,32.42,19100.0,20.0449,20.0511,20.0202,20.0264,19100.0
2011-07-01 13:00:00,32.42,32.48,32.42,32.47,30300.0,20.0264,20.0634,20.0264,20.0573,30300.0
2011-07-01 13:30:00,32.47,32.5,32.46,32.47,23000.0,20.0573,20.0758,20.0511,20.0573,23000.0
2011-07-01 14:00:00,32.47,32.5,32.44,32.5,39600.0,20.0573,20.0758,20.0387,20.0758,39600.0
2011-07-01 14:30:00,32.5,32.55,32.49,32.55,28700.0,20.0758,20.1067,20.0696,20.1067,28700.0
2011-07-01 15:00:00,32.56,32.57,32.52,32.55,61100.0,20.1128,20.119,20.0881,20.1067,61100.0
2011-07-01 15:30:00,32.54,32.62,32.54,32.59,144600.0,20.1005,20.1499,20.1005,20.1314,144600.0
2011-07-05 09:30:00,32.91,32.91,32.81,32.9,128600.0,20.329,20.329,20.2673,20.3229,128600.0
2011-07-05 10:00:00,32.9,32.96,32.85,32.88,121200.0,20.3229,20.3599,20.292,20.3105,121200.0
2011-07-05 10:30:00,32.88,32.91,32.79,32.8,108300.0,20.3105,20.329,20.2549,20.2611,108300.0
2011-07-05 11:00:00,32.8,32.85,32.77,32.82,55900.0,20.2611,20.292,20.2426,20.2735,55900.0
2011-07-05 11:30:00,32.81,32.9,32.81,32.88,74300.0,20.2673,20.3229,20.2673,20.3105,74300.0
2011-07-05 12:00:00,32.88,32.91,32.86,32.91,38900.0,20.3105,20.329,20.2982,20.329,38900.0
2011-07-05 12:30:00,32.9,32.91,32.88,32.91,49200.0,20.3229,20.329,20.3105,20.329,49200.0
2011-07-05 13:00:00,32.9,32.92,32.88,32.89,35000.0,20.3229,20.3352,20.3105,20.3167,35000.0
2011-07-05 13:30:00,32.89,32.94,32.89,32.91,34000.0,20.3167,20.3476,20.3167,20.329,34000.0
2011-07-05 14:00:00,32.92,32.93,32.76,32.77,78200.0,20.3352,20.3414,20.2364,20.2426,78200.0
2011-07-05 14:30:00,32.76,32.8,32.75,32.8,65100.0,20.2364,20.2611,20.2302,20.2611,65100.0
2011-07-05 15:00:00,32.8,32.84,32.76,32.84,88400.0,20.2611,20.2858,20.2364,20.2858,88400.0
2011-07-05 15:30:00,32.83,32.84,32.76,32.79,87800.0,20.2796,20.2858,20.2364,20.2549,87800.0
2011-07-06 09:30:00,32.84,32.93,32.84,32.85,99500.0,20.2858,20.3414,20.2858,20.292,99500.0
2011-07-06 10:00:00,32.84,32.89,32.66,32.73,130900.0,20.2858,20.3167,20.1746,20.2179,130900.0
2011-07-06 10:30:00,32.73,32.77,32.66,32.69,60300.0,20.2179,20.2426,20.1746,20.1931,60300.0
2011-07-06 11:00:00,32.7,32.77,32.68,32.75,69400.0,20.1993,20.2426,20.187,20.2302,69400.0
2011-07-06 11:30:00,32.75,32.82,32.73,32.8,57200.0,20.2302,20.2735,20.2179,20.2611,57200.0
2011-07-06 12:00:00,32.8,32.81,32.79,32.79,21600.0,20.2611,20.2673,20.2549,20.2549,21600.0
2011-07-06 12:30:00,32.79,32.83,32.79,32.82,20100.0,20.2549,20.2796,20.2549,20.2735,20100.0
2011-07-06 13:00:00,32.82,32.82,32.77,32.77,22500.0,20.2735,20.2735,20.2426,20.2426,22500.0
2011-07-06 13:30:00,32.77,32.78,32.72,32.74,45900.0,20.2426,20.2487,20.2117,20.224,45900.0
2011-07-06 14:00:00,32.75,32.76,32.71,32.76,29800.0,20.2302,20.2364,20.2055,20.2364,29800.0
2011-07-06 14:30:00,32.75,32.78,32.7,32.73,32800.0,20.2302,20.2487,20.1993,20.2179,32800.0
2011-07-06 15:00:00,32.73,32.78,32.72,32.76,41400.0,20.2179,20.2487,20.2117,20.2364,41400.0
2011-07-06 15:30:00,32.76,32.76,32.71,32.76,86400.0,20.2364,20.2364,20.2055,20.2364,86400.0
2011-07-07 09:30:00,33.0,33.1,33.0,33.09,124600.0,20.3846,20.4464,20.3846,20.4402,124600.0
2011-07-07 10:00:00,33.09,33.15,33.06,33.14,63000.0,20.4402,20.4773,20.4217,20.4711,63000.0
2011-07-07 10:30:00,33.14,33.18,33.1,33.16,95800.0,20.4711,20.4958,20.4464,20.4835,95800.0
2011-07-07 11:00:00,33.15,33.19,33.13,33.16,100900.0,20.4773,20.502,20.4649,20.4835,100900.0
2011-07-07 11:30:00,33.16,33.16,33.1,33.1,39600.0,20.4835,20.4835,20.4464,20.4464,39600.0
2011-07-07 12:00:00,33.09,33.12,33.05,33.11,56100.0,20.4402,20.4588,20.4155,20.4526,56100.0
2011-07-07 12:30:00,33.1,33.14,33.09,33.09,44300.0,20.4464,20.4711,20.4402,20.4402,44300.0
2011-07-07 13:00:00,33.09,33.15,33.08,33.15,29900.0,20.4402,20.4773,20.4341,20.4773,29900.0
2011-07-07 13:30:00,33.14,33.17,33.12,33.13,34100.0,20.4711,20.4897,20.4588,20.4649,34100.0
2011-07-07 14:00:00,33.13,33.18,33.12,33.18,32900.0,20.4649,20.4958,20.4588,20.4958,32900.0
2011-07-07 14:30:00,33.18,33.19,33.15,33.16,42900.0,20.4958,20.502,20.4773,20.4835,42900.0
2011-07-07 15:00:00,33.16,33.17,33.12,33.13,63700.0,20.4835,20.4897,20.4588,20.4649,63700.0
2011-07-07 15:30:00,33.13,33.15,33.1,33.14,96400.0,20.4649,20.4773,20.4464,20.4711,96400.0
2011-07-08 09:30:00,33.23,33.37,33.2,33.32,303700.0,20.5267,20.6132,20.5082,20.5823,303700.0
2011-07-08 10:00:00,33.32,33.4,33.17,33.24,219500.0,20.5823,20.6317,20.4897,20.5329,219500.0
2011-07-08 10:30:00,33.23,33.27,33.14,33.14,156200.0,20.5267,20.5514,20.4711,20.4711,156200.0
2011-07-08 11:00:00,33.13,33.14,32.96,33.0,147700.0,20.4649,20.4711,20.3599,20.3846,147700.0
2011-07-08 11:30:00,33.0,33.06,32.95,33.03,64700.0,20.3846,20.4217,20.3538,20.4032,64700.0
2011-07-08 12:00:00,33.02,33.05,32.98,32.99,18200.0,20.397,20.4155,20.3723,20.3785,18200.0
2011-07-08 12:30:00,32.99,33.03,32.99,33.0,25400.0,20.3785,20.4032,20.3785,20.3846,25400.0
2011-07-08 13:00:00,33.0,33.07,32.98,33.07,45600.0,20.3846,20.4279,20.3723,20.4279,45600.0
2011-07-08 13:30:00,33.07,33.13,33.06,33.07,46600.0,20.4279,20.4649,20.4217,20.4279,46600.0
2011-07-08 14:00:00,33.08,33.11,33.04,33.04,37600.0,20.4341,20.4526,20.4093,20.4093,37600.0
2011-07-08 14:30:00,33.05,33.11,33.05,33.07,56600.0,20.4155,20.4526,20.4155,20.4279,56600.0
2011-07-08 15:00:00,33.07,33.1,33.04,33.06,39300.0,20.4279,20.4464,20.4093,20.4217,39300.0
2011-07-08 15:30:00,33.06,33.14,33.06,33.14,89500.0,20.4217,20.4711,20.4217,20.4711,89500.0
2011-07-11 09:30:00,32.39,32.41,32.27,32.32,300900.0,20.0078,20.0202,19.9337,19.9646,300900.0
2011-07-11 10:00:00,32.32,32.33,32.15,32.2,291700.0,19.9646,19.9708,19.8596,19.8905,291700.0
2011-07-11 10:30:00,32.19,32.27,32.18,32.18,219500.0,19.8843,19.9337,19.8781,19.8781,219500.0
2011-07-11 11:00:00,32.17,32.36,32.16,32.35,207600.0,19.8719,19.9893,19.8658,19.9831,207600.0
2011-07-11 11:30:00,32.35,32.46,32.34,32.39,107200.0,19.9831,20.0511,19.9769,20.0078,107200.0
2011-07-11 12:00:00,32.38,32.46,32.38,32.45,45400.0,20.0017,20.0511,20.0017,20.0449,45400.0
2011-07-11 12:30:00,32.46,32.46,32.37,32.41,64300.0,20.0511,20.0511,19.9955,20.0202,64300.0
2011-07-11 13:00:00,32.41,32.44,32.37,32.38,89500.0,20.0202,20.0387,19.9955,20.0017,89500.0
2011-07-11 13:30:00,32.38,32.39,32.31,32.38,95000.0,20.0017,20.0078,19.9584,20.0017,95000.0
2011-07-11 14:00:00,32.38,32.42,32.32,32.33,80400.0,20.0017,20.0264,19.9646,19.9708,80400.0
2011-07-11 14:30:00,32.33,32.33,32.29,32.32,48100.0,19.9708,19.9708,19.9461,19.9646,48100.0
2011-07-11 15:00:00,32.32,32.34,32.27,32.32,102400.0,19.9646,19.9769,19.9337,19.9646,102400.0
2011-07-11 15:30:00,32.32,32.35,32.26,32.34,200000.0,19.9646,19.9831,19.9275,19.9769,200000.0
2011-07-12 09:30:00,31.94,32.09,31.94,32.09,227500.0,19.7299,19.8225,19.7299,19.8225,227500.0
2011-07-12 10:00:00,32.09,32.13,32.02,32.06,160600.0,19.8225,19.8472,19.7793,19.804,160600.0
2011-07-12 10:30:00,32.08,32.13,32.03,32.12,227400.0,19.8163,19.8472,19.7855,19.841,227400.0
2011-07-12 11:00:00,32.12,32.19,32.06,32.14,62900.0,19.841,19.8843,19.804,19.8534,62900.0
2011-07-12 11:30:00,32.15,32.25,32.12,32.24,108300.0,19.8596,19.9214,19.841,19.9152,108300.0
2011-07-12 12:00:00,32.23,32.26,32.18,32.19,29000.0,19.909,19.9275,19.8781,19.8843,29000.0
2011-07-12 12:30:00,32.19,32.21,32.16,32.2,20700.0,19.8843,19.8966,19.8658,19.8905,20700.0
2011-07-12 13:00:00,32.2,32.24,32.15,32.16,38900.0,19.8905,19.9152,19.8596,19.8658,38900.0
2011-07-12 13:30:00,32.15,32.15,32.11,32.11,26700.0,19.8596,19.8596,19.8349,19.8349,26700.0
2011-07-12 14:00:00,32.11,32.3,32.11,32.23,52600.0,19.8349,19.9522,19.8349,19.909,52600.0
2011-07-12 14:30:00,32.24,32.25,32.17,32.19,39700.0,19.9152,19.9214,19.8719,19.8843,39700.0
2011-07-12 15:00:00,32.2,32.22,32.09,32.13,78100.0,19.8905,19.9028,19.8225,19.8472,78100.0
2011-07-12 15:30:00,32.13,32.14,31.95,31.97,197300.0,19.8472,19.8534,19.736,19.7484,197300.0
2011-07-13 09:30:00,32.04,32.06,31.88,31.91,147800.0,19.7916,19.804,19.6928,19.7113,147800.0
2011-07-13 10:00:00,31.9,32.26,31.9,32.15,193800.0,19.7052,19.9275,19.7052,19.8596,193800.0
2011-07-13 10:30:00,32.15,32.26,32.15,32.19,113400.0,19.8596,19.9275,19.8596,19.8843,113400.0
2011-07-13 11:00:00,32.2,32.26,32.16,32.24,59000.0,19.8905,19.9275,19.8658,19.9152,59000.0
2011-07-13 11:30:00,32.23,32.27,32.19,32.21,99200.0,19.909,19.9337,19.8843,19.8966,99200.0
2011-07-13 12:00:00,32.21,32.27,32.18,32.26,51300.0,19.8966,19.9337,19.8781,19.9275,51300.0
2011-07-13 12:30:00,32.26,32.27,32.16,32.17,46900.0,19.9275,19.9337,19.8658,19.8719,46900.0
2011-07-13 13:00:00,32.18,32.21,32.15,32.17,25500.0,19.8781,19.8966,19.8596,19.8719,25500.0
2011-07-13 13:30:00,32.17,32.23,32.13,32.14,29800.0,19.8719,19.909,19.8472,19.8534,29800.0
2011-07-13 14:00:00,32.14,32.19,32.1,32.12,38200.0,19.8534,19.8843,19.8287,19.841,38200.0
2011-07-13 14:30:00,32.12,32.19,32.12,32.16,34700.0,19.841,19.8843,19.841,19.8658,34700.0
2011-07-13 15:00:00,32.17,32.19,32.03,32.09,76000.0,19.8719,19.8843,19.7855,19.8225,76000.0
2011-07-13 15:30:00,32.09,32.13,32.0,32.1,203100.0,19.8225,19.8472,19.7669,19.8287,203100.0
2011-07-14 09:30:00,32.19,32.34,32.16,32.3,182900.0,19.8843,19.9769,19.8658,19.9522,182900.0
2011-07-14 10:00:00,32.31,32.37,32.27,32.34,133500.0,19.9584,19.9955,19.9337,19.9769,133500.0
2011-07-14 10:30:00,32.34,32.35,32.14,32.18,114900.0,19.9769,19.9831,19.8534,19.8781,114900.0
2011-07-14 11:00:00,32.18,32.25,32.17,32.18,64700.0,19.8781,19.9214,19.8719,19.8781,64700.0
2011-07-14 11:30:00,32.18,32.2,32.13,32.2,75600.0,19.8781,19.8905,19.8472,19.8905,75600.0
2011-07-14 12:00:00,32.19,32.2,32.11,32.15,60300.0,19.8843,19.8905,19.8349,19.8596,60300.0
2011-07-14 12:30:00,32.14,32.18,32.09,32.09,38300.0,19.8534,19.8781,19.8225,19.8225,38300.0
2011-07-14 13:00:00,32.1,32.13,32.0,32.12,76800.0,19.8287,19.8472,19.7669,19.841,76800.0
2011-07-14 13:30:00,32.12,32.22,32.1,32.18,67000.0,19.841,19.9028,19.8287,19.8781,67000.0
2011-07-14 14:00:00,32.17,32.22,32.1,32.13,37100.0,19.8719,19.9028,19.8287,19.8472,37100.0
2011-07-14 14:30:00,32.13,32.15,32.03,32.06,130900.0,19.8472,19.8596,19.7855,19.804,130900.0
2011-07-14 15:00:00,32.07,32.1,32.0,32.1,162600.0,19.8102,19.8287,19.7669,19.8287,162600.0
2011-07-14 15:30:00,32.09,32.1,32.01,32.06,195800.0,19.8225,19.8287,19.7731,19.804,195800.0
2011-07-15 09:30:00,31.96,32.0,31.75,31.8,164100.0,19.7422,19.7669,19.6125,19.6434,164100.0
2011-07-15 10:00:00,31.8,31.93,31.74,31.8,166900.0,19.6434,19.7237,19.6063,19.6434,166900.0
2011-07-15 10:30:00,31.8,31.89,31.72,31.84,179700.0,19.6434,19.699,19.594,19.6681,179700.0
2011-07-15 11:00:00,31.83,32.01,31.82,31.96,151700.0,19.6619,19.7731,19.6557,19.7422,151700.0
2011-07-15 11:30:00,31.97,32.03,31.91,31.91,78400.0,19.7484,19.7855,19.7113,19.7113,78400.0
2011-07-15 12:00:00,31.91,32.07,31.91,32.02,104700.0,19.7113,19.8102,19.7113,19.7793,104700.0
2011-07-15 12:30:00,32.03,32.03,31.98,32.02,100500.0,19.7855,19.7855,19.7546,19.7793,100500.0
2011-07-15 13:00:00,32.01,32.02,31.96,31.99,19100.0,19.7731,19.7793,19.7422,19.7607,19100.0
2011-07-15 13:30:00,31.99,31.99,31.92,31.93,19900.0,19.7607,19.7607,19.7175,19.7237,19900.0
2011-07-15 14:00:00,31.93,31.99,31.91,31.92,20100.0,19.7237,19.7607,19.7113,19.7175,20100.0
2011-07-15 14:30:00,31.91,31.98,31.89,31.93,40300.0,19.7113,19.7546,19.699,19.7237,40300.0
2011-07-15 15:00:00,31.93,32.02,31.91,32.02,31100.0,19.7237,19.7793,19.7113,19.7793,31100.0
2011-07-15 15:30:00,32.02,32.06,32.0,32.05,81900.0,19.7793,19.804,19.7669,19.7978,81900.0
2011-07-18 09:30:00,31.57,31.67,31.5,31.59,173800.0,19.5013,19.5631,19.4581,19.5137,173800.0
2011-07-18 10:00:00,31.6,31.6,31.42,31.49,112400.0,19.5198,19.5198,19.4086,19.4519,112400.0
2011-07-18 10:30:00,31.48,31.51,31.4,31.49,65200.0,19.4457,19.4642,19.3963,19.4519,65200.0
2011-07-18 11:00:00,31.48,31.63,31.47,31.59,69500.0,19.4457,19.5384,19.4395,19.5137,69500.0
2011-07-18 11:30:00,31.59,31.59,31.49,31.52,86600.0,19.5137,19.5137,19.4519,19.4704,86600.0
2011-07-18 12:00:00,31.52,31.6,31.52,31.57,35300.0,19.4704,19.5198,19.4704,19.5013,35300.0
2011-07-18 12:30:00,31.57,31.61,31.56,31.61,30600.0,19.5013,19.526,19.4951,19.526,30600.0
2011-07-18 13:00:00,31.6,31.6,31.56,31.6,15900.0,19.5198,19.5198,19.4951,19.5198,15900.0
2011-07-18 13:30:00,31.61,31.66,31.61,31.65,21100.0,19.526,19.5569,19.526,19.5507,21100.0
2011-07-18 14:00:00,31.65,31.66,31.62,31.63,17400.0,19.5507,19.5569,19.5322,19.5384,17400.0
2011-07-18 14:30:00,31.63,31.66,31.59,31.66,25700.0,19.5384,19.5569,19.5137,19.5569,25700.0
2011-07-18 15:00:00,31.66,31.68,31.6,31.63,40300.0,19.5569,19.5693,19.5198,19.5384,40300.0
2011-07-18 15:30:00,31.63,31.73,31.6,31.72,151600.0,19.5384,19.6001,19.5198,19.594,151600.0
2011-07-19 09:30:00,31.68,31.8,31.66,31.74,163900.0,19.5693,19.6434,19.5569,19.6063,163900.0
2011-07-19 10:00:00,31.74,31.87,31.73,31.83,258600.0,19.6063,19.6866,19.6001,19.6619,258600.0
2011-07-19 10:30:00,31.83,31.91,31.78,31.87,162300.0,19.6619,19.7113,19.631,19.6866,162300.0
2011-07-19 11:00:00,31.87,31.88,31.67,31.67,186700.0,19.6866,19.6928,19.5631,19.5631,186700.0
2011-07-19 11:30:00,31.67,31.72,31.63,31.71,75700.0,19.5631,19.594,19.5384,19.5878,75700.0
2011-07-19 12:00:00,31.7,31.76,31.7,31.76,44300.0,19.5816,19.6187,19.5816,19.6187,44300.0
2011-07-19 12:30:00,31.76,31.81,31.75,31.78,61000.0,19.6187,19.6496,19.6125,19.631,61000.0
2011-07-19 13:00:00,31.78,31.81,31.76,31.81,78000.0,19.631,19.6496,19.6187,19.6496,78000.0
2011-07-19 13:30:00,31.81,31.97,31.79,31.96,283900.0,19.6496,19.7484,19.6372,19.7422,283900.0
2011-07-19 14:00:00,31.96,31.96,31.84,31.91,117300.0,19.7422,19.7422,19.6681,19.7113,117300.0
2011-07-19 14:30:00,31.92,31.93,31.87,31.91,41500.0,19.7175,19.7237,19.6866,19.7113,41500.0
2011-07-19 15:00:00,31.91,31.92,31.83,31.84,264100.0,19.7113,19.7175,19.6619,19.6681,264100.0
2011-07-19 15:30:00,31.84,31.91,31.83,31.9,511200.0,19.6681,19.7113,19.6619,19.7052,511200.0
2011-07-20 09:30:00,32.03,32.07,31.95,32.03,277100.0,19.7855,19.8102,19.736,19.7855,277100.0
2011-07-20 10:00:00,32.02,32.1,31.93,31.97,216200.0,19.7793,19.8287,19.7237,19.7484,216200.0
2011-07-20 10:30:00,31.96,32.07,31.94,32.06,432800.0,19.7422,19.8102,19.7299,19.804,432800.0
2011-07-20 11:00:00,32.07,32.1,32.04,32.06,66400.0,19.8102,19.8287,19.7916,19.804,66400.0
2011-07-20 11:30:00,32.06,32.14,32.06,32.08,56600.0,19.804,19.8534,19.804,19.8163,56600.0
2011-07-20 12:00:00,32.09,32.12,32.08,32.12,32300.0,19.8225,19.841,19.8163,19.841,32300.0
2011-07-20 12:30:00,32.12,32.14,32.11,32.14,28100.0,19.841,19.8534,19.8349,19.8534,28100.0
2011-07-20 13:00:00,32.15,32.17,32.13,32.17,21900.0,19.8596,19.8719,19.8472,19.8719,21900.0
2011-07-20 13:30:00,32.16,32.19,32.14,32.18,39400.0,19.8658,19.8843,19.8534,19.8781,39400.0
2011-07-20 14:00:00,32.18,32.22,32.17,32.21,14400.0,19.8781,19.9028,19.8719,19.8966,14400.0
2011-07-20 14:30:00,32.21,32.23,32.16,32.18,43400.0,19.8966,19.909,19.8658,19.8781,43400.0
2011-07-20 15:00:00,32.18,32.19,32.15,32.16,37900.0,19.8781,19.8843,19.8596,19.8658,37900.0
2011-07-20 15:30:00,32.16,32.18,32.12,32.16,132200.0,19.8658,19.8781,19.841,19.8658,132200.0
2011-07-21 09:30:00,32.38,32.57,32.32,32.54,459500.0,20.0017,20.119,19.9646,20.1005,459500.0
2011-07-21 10:00:00,32.53,32.7,32.5,32.68,205100.0,20.0943,20.1993,20.0758,20.187,205100.0
2011-07-21 10:30:00,32.67,32.73,32.62,32.65,85000.0,20.1808,20.2179,20.1499,20.1684,85000.0
2011-07-21 11:00:00,32.66,32.74,32.59,32.61,75200.0,20.1746,20.224,20.1314,20.1437,75200.0
2011-07-21 11:30:00,32.61,32.62,32.55,32.59,98400.0,20.1437,20.1499,20.1067,20.1314,98400.0
2011-07-21 12:00:00,32.6,32.64,32.58,32.61,20000.0,20.1376,20.1623,20.1252,20.1437,20000.0
2011-07-21 12:30:00,32.6,32.7,32.58,32.65,95900.0,20.1376,20.1993,20.1252,20.1684,95900.0
2011-07-21 13:00:00,32.66,32.72,32.65,32.72,62700.0,20.1746,20.2117,20.1684,20.2117,62700.0
2011-07-21 13:30:00,32.71,32.71,32.65,32.68,23200.0,20.2055,20.2055,20.1684,20.187,23200.0
2011-07-21 14:00:00,32.68,32.69,32.63,32.64,28900.0,20.187,20.1931,20.1561,20.1623,28900.0
2011-07-21 14:30:00,32.64,32.7,32.63,32.7,42000.0,20.1623,20.1993,20.1561,20.1993,42000.0
2011-07-21 15:00:00,32.69,32.69,32.61,32.63,94800.0,20.1931,20.1931,20.1437,20.1561,94800.0
2011-07-21 15:30:00,32.63,32.69,32.61,32.65,259200.0,20.1561,20.1931,20.1437,20.1684,259200.0
2011-07-22 09:30:00,32.66,32.74,32.61,32.66,190800.0,20.1746,20.224,20.1437,20.1746,190800.0
2011-07-22 10:00:00,32.66,32.72,32.61,32.71,232900.0,20.1746,20.2117,20.1437,20.2055,232900.0
2011-07-22 10:30:00,32.71,32.82,32.7,32.8,186600.0,20.2055,20.2735,20.1993,20.2611,186600.0
2011-07-22 11:00:00,32.8,32.84,32.78,32.84,88600.0,20.2611,20.2858,20.2487,20.2858,88600.0
2011-07-22 11:30:00,32.83,32.91,32.83,32.87,75700.0,20.2796,20.329,20.2796,20.3043,75700.0
2011-07-22 12:00:00,32.87,32.88,32.8,32.82,84000.0,20.3043,20.3105,20.2611,20.2735,84000.0
2011-07-22 12:30:00,32.82,32.86,32.8,32.86,25700.0,20.2735,20.2982,20.2611,20.2982,25700.0
2011-07-22 13:00:00,32.86,32.86,32.82,32.85,41200.0,20.2982,20.2982,20.2735,20.292,41200.0
2011-07-22 13:30:00,32.84,32.91,32.83,32.91,42700.0,20.2858,20.329,20.2796,20.329,42700.0
2011-07-22 14:00:00,32.91,32.91,32.86,32.87,28900.0,20.329,20.329,20.2982,20.3043,28900.0
2011-07-22 14:30:00,32.86,32.9,32.86,32.88,41300.0,20.2982,20.3229,20.2982,20.3105,41300.0
2011-07-22 15:00:00,32.88,32.89,32.81,32.82,57800.0,20.3105,20.3167,20.2673,20.2735,57800.0
2011-07-22 15:30:00,32.81,32.85,32.78,32.85,101000.0,20.2673,20.292,20.2487,20.292,101000.0
2011-07-25 09:30:00,32.68,32.69,32.54,32.66,194100.0,20.187,20.1931,20.1005,20.1746,194100.0
2011-07-25 10:00:00,32.66,32.71,32.63,32.68,65900.0,20.1746,20.2055,20.1561,20.187,65900.0
2011-07-25 10:30:00,32.68,32.74,32.61,32.69,161400.0,20.187,20.224,20.1437,20.1931,161400.0
2011-07-25 11:00:00,32.69,32.75,32.65,32.71,109700.0,20.1931,20.2302,20.1684,20.2055,109700.0
2011-07-25 11:30:00,32.71,32.72,32.64,32.67,47700.0,20.2055,20.2117,20.1623,20.1808,47700.0
2011-07-25 12:00:00,32.68,32.71,32.67,32.71,18200.0,20.187,20.2055,20.1808,20.2055,18200.0
2011-07-25 12:30:00,32.71,32.73,32.7,32.71,15700.0,20.2055,20.2179,20.1993,20.2055,15700.0
2011-07-25 13:00:00,32.71,32.74,32.71,32.74,13600.0,20.2055,20.224,20.2055,20.224,13600.0
2011-07-25 13:30:00,32.74,32.75,32.7,32.7,26800.0,20.224,20.2302,20.1993,20.1993,26800.0
2011-07-25 14:00:00,32.7,32.76,32.7,32.75,23200.0,20.1993,20.2364,20.1993,20.2302,23200.0
2011-07-25 14:30:00,32.75,32.75,32.67,32.68,40200.0,20.2302,20.2302,20.1808,20.187,40200.0
2011-07-25 15:00:00,32.68,32.71,32.65,32.66,69800.0,20.187,20.2055,20.1684,20.1746,69800.0
2011-07-25 15:30:00,32.67,32.69,32.62,32.65,145900.0,20.1808,20.1931,20.1499,20.1684,145900.0
2011-07-26 09:30:00,32.78,32.81,32.63,32.68,143600.0,20.2487,20.2673,20.1561,20.187,143600.0
2011-07-26 10:00:00,32.69,32.72,32.62,32.68,121700.0,20.1931,20.2117,20.1499,20.187,121700.0
2011-07-26 10:30:00,32.67,32.77,32.66,32.71,61600.0,20.1808,20.2426,20.1746,20.2055,61600.0
2011-07-26 11:00:00,32.71,32.81,32.71,32.79,43700.0,20.2055,20.2673,20.2055,20.2549,43700.0
2011-07-26 11:30:00,32.78,32.81,32.72,32.75,52600.0,20.2487,20.2673,20.2117,20.2302,52600.0
2011-07-26 12:00:00,32.75,32.79,32.75,32.77,35200.0,20.2302,20.2549,20.2302,20.2426,35200.0
2011-07-26 12:30:00,32.76,32.76,32.73,32.73,13300.0,20.2364,20.2364,20.2179,20.2179,13300.0
2011-07-26 13:00:00,32.73,32.73,32.69,32.7,10800.0,20.2179,20.2179,20.1931,20.1993,10800.0
2011-07-26 13:30:00,32.7,32.74,32.69,32.74,13200.0,20.1993,20.224,20.1931,20.224,13200.0
2011-07-26 14:00:00,32.73,32.78,32.72,32.76,58700.0,20.2179,20.2487,20.2117,20.2364,58700.0
2011-07-26 14:30:00,32.74,32.77,32.72,32.72,35900.0,20.224,20.2426,20.2117,20.2117,35900.0
2011-07-26 15:00:00,32.72,32.73,32.71,32.73,19500.0,20.2117,20.2179,20.2055,20.2179,19500.0
2011-07-26 15:30:00,32.72,32.73,32.65,32.69,129200.0,20.2117,20.2179,20.1684,20.1931,129200.0
2011-07-27 09:30:00,32.48,32.49,32.37,32.41,171900.0,20.0634,20.0696,19.9955,20.0202,171900.0
2011-07-27 10:00:00,32.41,32.44,32.21,32.23,160600.0,20.0202,20.0387,19.8966,19.909,160600.0
2011-07-27 10:30:00,32.22,32.29,32.18,32.25,122400.0,19.9028,19.9461,19.8781,19.9214,122400.0
2011-07-27 11:00:00,32.24,32.26,32.18,32.25,85600.0,19.9152,19.9275,19.8781,19.9214,85600.0
2011-07-27 11:30:00,32.25,32.32,32.25,32.3,154300.0,19.9214,19.9646,19.9214,19.9522,154300.0
2011-07-27 12:00:00,32.3,32.31,32.22,32.25,31800.0,19.9522,19.9584,19.9028,19.9214,31800.0
2011-07-27 12:30:00,32.25,32.3,32.24,32.24,42700.0,19.9214,19.9522,19.9152,19.9152,42700.0
2011-07-27 13:00:00,32.25,32.29,32.18,32.18,60500.0,19.9214,19.9461,19.8781,19.8781,60500.0
2011-07-27 13:30:00,32.18,32.25,32.17,32.23,31300.0,19.8781,19.9214,19.8719,19.909,31300.0
2011-07-27 14:00:00,32.23,32.26,32.16,32.17,54600.0,19.909,19.9275,19.8658,19.8719,54600.0
2011-07-27 14:30:00,32.17,32.18,32.1,32.12,60500.0,19.8719,19.8781,19.8287,19.841,60500.0
2011-07-27 15:00:00,32.12,32.14,32.03,32.12,67400.0,19.841,19.8534,19.7855,19.841,67400.0
2011-07-27 15:30:00,32.12,32.21,32.11,32.17,277100.0,19.841,19.8966,19.8349,19.8719,277100.0
2011-07-28 09:30:00,32.27,32.42,32.25,32.4,364000.0,19.9337,20.0264,19.9214,20.014,364000.0
2011-07-28 10:00:00,32.41,32.46,32.32,32.37,178900.0,20.0202,20.0511,19.9646,19.9955,178900.0
2011-07-28 10:30:00,32.37,32.4,32.33,32.36,108900.0,19.9955,20.014,19.9708,19.9893,108900.0
2011-07-28 11:00:00,32.36,32.5,32.34,32.45,84000.0,19.9893,20.0758,19.9769,20.0449,84000.0
2011-07-28 11:30:00,32.45,32.49,32.42,32.46,47700.0,20.0449,20.0696,20.0264,20.0511,47700.0
2011-07-28 12:00:00,32.46,32.48,32.41,32.41,30600.0,20.0511,20.0634,20.0202,20.0202,30600.0
2011-07-28 12:30:00,32.42,32.42,32.37,32.38,25800.0,20.0264,20.0264,19.9955,20.0017,25800.0
2011-07-28 13:00:00,32.38,32.41,32.36,32.38,38400.0,20.0017,20.0202,19.9893,20.0017,38400.0
2011-07-28 13:30:00,32.38,32.41,32.37,32.39,31400.0,20.0017,20.0202,19.9955,20.0078,31400.0
2011-07-28 14:00:00,32.39,32.39,32.32,32.36,32700.0,20.0078,20.0078,19.9646,19.9893,32700.0
2011-07-28 14:30:00,32.36,32.42,32.32,32.4,48400.0,19.9893,20.0264,19.9646,20.014,48400.0
2011-07-28 15:00:00,32.39,32.39,32.33,32.33,51400.0,20.0078,20.0078,19.9708,19.9708,51400.0
2011-07-28 15:30:00,32.34,32.34,32.25,32.27,173800.0,19.9769,19.9769,19.9214,19.9337,173800.0
2011-07-29 09:30:00,32.01,32.13,31.92,32.09,199300.0,19.7731,19.8472,19.7175,19.8225,199300.0
2011-07-29 10:00:00,32.08,32.14,31.98,32.03,105900.0,19.8163,19.8534,19.7546,19.7855,105900.0
2011-07-29 10:30:00,32.03,32.25,31.98,32.21,169800.0,19.7855,19.9214,19.7546,19.8966,169800.0
2011-07-29 11:00:00,32.2,32.36,32.19,32.24,115600.0,19.8905,19.9893,19.8843,19.9152,115600.0
2011-07-29 11:30:00,32.25,32.25,32.13,32.18,50500.0,19.9214,19.9214,19.8472,19.8781,50500.0
2011-07-29 12:00:00,32.18,32.22,32.14,32.18,45800.0,19.8781,19.9028,19.8534,19.8781,45800.0
2011-07-29 12:30:00,32.18,32.2,32.1,32.1,50400.0,19.8781,19.8905,19.8287,19.8287,50400.0
2011-07-29 13:00:00,32.1,32.15,32.09,32.15,24100.0,19.8287,19.8596,19.8225,19.8596,24100.0
2011-07-29 13:30:00,32.14,32.2,32.12,32.19,35600.0,19.8534,19.8905,19.841,19.8843,35600.0
2011-07-29 14:00:00,32.19,32.22,32.15,32.17,49500.0,19.8843,19.9028,19.8596,19.8719,49500.0
2011-07-29 14:30:00,32.17,32.21,32.14,32.14,38400.0,19.8719,19.8966,19.8534,19.8534,38400.0
2011-07-29 15:00:00,32.14,32.18,32.11,32.13,65800.0,19.8534,19.8781,19.8349,19.8472,65800.0
2011-07-29 15:30:00,32.13,32.15,32.06,32.08,183400.0,19.8472,19.8596,19.804,19.8163,183400.0
2011-08-01 09:30:00,32.42,32.42,32.0,32.02,209700.0,20.0264,20.0264,19.7669,19.7793,209700.0
2011-08-01 10:00:00,32.0,32.0,31.58,31.68,376700.0,19.7669,19.7669,19.5075,19.5693,376700.0
2011-08-01 10:30:00,31.71,31.82,31.65,31.66,120900.0,19.5878,19.6557,19.5507,19.5569,120900.0
2011-08-01 11:00:00,31.66,31.68,31.57,31.65,143200.0,19.5569,19.5693,19.5013,19.5507,143200.0
2011-08-01 11:30:00,31.64,31.65,31.39,31.51,190300.0,19.5445,19.5507,19.3901,19.4642,190300.0
2011-08-01 12:00:00,31.51,31.58,31.49,31.56,69500.0,19.4642,19.5075,19.4519,19.4951,69500.0
2011-08-01 12:30:00,31.56,31.68,31.55,31.67,62300.0,19.4951,19.5693,19.489,19.5631,62300.0
2011-08-01 13:00:00,31.68,31.71,31.62,31.65,61400.0,19.5693,19.5878,19.5322,19.5507,61400.0
2011-08-01 13:30:00,31.65,31.73,31.65,31.73,43300.0,19.5507,19.6001,19.5507,19.6001,43300.0
2011-08-01 14:00:00,31.72,31.72,31.65,31.66,58000.0,19.594,19.594,19.5507,19.5569,58000.0
2011-08-01 14:30:00,31.66,31.79,31.65,31.77,49200.0,19.5569,19.6372,19.5507,19.6248,49200.0
2011-08-01 15:00:00,31.77,31.87,31.77,31.86,69800.0,19.6248,19.6866,19.6248,19.6804,69800.0
2011-08-01 15:30:00,31.86,31.87,31.79,31.82,140400.0,19.6804,19.6866,19.6372,19.6557,140400.0
2011-08-02 09:30:00,31.68,31.84,31.66,31.8,174300.0,19.5693,19.6681,19.5569,19.6434,174300.0
2011-08-02 10:00:00,31.81,31.88,31.73,31.77,107900.0,19.6496,19.6928,19.6001,19.6248,107900.0
2011-08-02 10:30:00,31.76,31.84,31.74,31.81,136500.0,19.6187,19.6681,19.6063,19.6496,136500.0
2011-08-02 11:00:00,31.81,31.81,31.65,31.7,122500.0,19.6496,19.6496,19.5507,19.5816,122500.0
2011-08-02 11:30:00,31.69,31.71,31.61,31.66,77000.0,19.5754,19.5878,19.526,19.5569,77000.0
2011-08-02 12:00:00,31.66,31.73,31.64,31.73,108700.0,19.5569,19.6001,19.5445,19.6001,108700.0
2011-08-02 12:30:00,31.73,31.74,31.44,31.5,200000.0,19.6001,19.6063,19.421,19.4581,200000.0
2011-08-02 13:00:00,31.5,31.65,31.5,31.57,167400.0,19.4581,19.5507,19.4581,19.5013,167400.0
2011-08-02 13:30:00,31.58,31.59,31.45,31.47,85200.0,19.5075,19.5137,19.4272,19.4395,85200.0
2011-08-02 14:00:00,31.46,31.59,31.46,31.53,50100.0,19.4334,19.5137,19.4334,19.4766,50100.0
2011-08-02 14:30:00,31.53,31.55,31.48,31.53,88600.0,19.4766,19.489,19.4457,19.4766,88600.0
2011-08-02 15:00:00,31.53,31.6,31.48,31.52,226200.0,19.4766,19.5198,19.4457,19.4704,226200.0
2011-08-02 15:30:00,31.52,31.56,31.41,31.43,292900.0,19.4704,19.4951,19.4025,19.4148,292900.0
2011-08-03 09:30:00,31.63,31.68,31.5,31.55,267900.0,19.5384,19.5693,19.4581,19.489,267900.0
2011-08-03 10:00:00,31.56,31.61,31.4,31.47,194400.0,19.4951,19.526,19.3963,19.4395,194400.0
2011-08-03 10:30:00,31.47,31.47,31.3,31.41,247600.0,19.4395,19.4395,19.3345,19.4025,247600.0
2011-08-03 11:00:00,31.41,31.49,31.35,31.36,158800.0,19.4025,19.4519,19.3654,19.3716,158800.0
2011-08-03 11:30:00,31.37,31.42,31.32,31.39,137000.0,19.3778,19.4086,19.3469,19.3901,137000.0
2011-08-03 12:00:00,31.4,31.41,31.26,31.28,128500.0,19.3963,19.4025,19.3098,19.3222,128500.0
2011-08-03 12:30:00,31.27,31.36,31.27,31.35,157200.0,19.316,19.3716,19.316,19.3654,157200.0
2011-08-03 13:00:00,31.34,31.49,31.34,31.49,171700.0,19.3592,19.4519,19.3592,19.4519,171700.0
2011-08-03 13:30:00,31.48,31.61,31.48,31.55,99400.0,19.4457,19.526,19.4457,19.489,99400.0
2011-08-03 14:00:00,31.55,31.62,31.49,31.52,130200.0,19.489,19.5322,19.4519,19.4704,130200.0
2011-08-03 14:30:00,31.53,31.57,31.49,31.54,80200.0,19.4766,19.5013,19.4519,19.4828,80200.0
2011-08-03 15:00:00,31.54,31.63,31.49,31.59,124000.0,19.4828,19.5384,19.4519,19.5137,124000.0
2011-08-03 15:30:00,31.6,31.64,31.56,31.61,148100.0,19.5198,19.5445,19.4951,19.526,148100.0
2011-08-04 09:30:00,32.83,32.89,32.55,32.65,443700.0,20.2796,20.3167,20.1067,20.1684,443700.0
2011-08-04 10:00:00,32.65,32.7,32.38,32.47,401400.0,20.1684,20.1993,20.0017,20.0573,401400.0
2011-08-04 10:30:00,32.46,32.55,32.36,32.48,261100.0,20.0511,20.1067,19.9893,20.0634,261100.0
2011-08-04 11:00:00,32.48,32.49,32.12,32.14,301400.0,20.0634,20.0696,19.841,19.8534,301400.0
2011-08-04 11:30:00,32.14,32.2,31.86,32.04,303600.0,19.8534,19.8905,19.6804,19.7916,303600.0
2011-08-04 12:00:00,32.05,32.18,31.99,32.16,282700.0,19.7978,19.8781,19.7607,19.8658,282700.0
2011-08-04 12:30:00,32.17,32.19,32.06,32.06,126600.0,19.8719,19.8843,19.804,19.804,126600.0
2011-08-04 13:00:00,32.06,32.15,31.97,32.14,144100.0,19.804,19.8596,19.7484,19.8534,144100.0
2011-08-04 13:30:00,32.14,32.14,32.02,32.06,287200.0,19.8534,19.8534,19.7793,19.804,287200.0
2011-08-04 14:00:00,32.06,32.07,31.79,31.81,270900.0,19.804,19.8102,19.6372,19.6496,270900.0
2011-08-04 14:30:00,31.81,31.95,31.79,31.86,187500.0,19.6496,19.736,19.6372,19.6804,187500.0
2011-08-04 15:00:00,31.86,32.0,31.82,31.91,330700.0,19.6804,19.7669,19.6557,19.7113,330700.0
2011-08-04 15:30:00,31.91,31.98,31.75,31.76,658800.0,19.7113,19.7546,19.6125,19.6187,658800.0
2011-08-05 09:30:00,32.65,32.67,32.03,32.14,598700.0,20.1684,20.1808,19.7855,19.8534,598700.0
2011-08-05 10:00:00,32.14,32.63,32.05,32.59,560600.0,19.8534,20.1561,19.7978,20.1314,560600.0
2011-08-05 10:30:00,32.57,32.6,32.32,32.42,325100.0,20.119,20.1376,19.9646,20.0264,325100.0
2011-08-05 11:00:00,32.42,32.43,32.15,32.27,356800.0,20.0264,20.0325,19.8596,19.9337,356800.0
2011-08-05 11:30:00,32.27,32.35,31.79,31.83,464000.0,19.9337,19.9831,19.6372,19.6619,464000.0
2011-08-05 12:00:00,31.83,32.39,31.79,32.28,575400.0,19.6619,20.0078,19.6372,19.9399,575400.0
2011-08-05 12:30:00,32.28,32.79,32.26,32.7,258400.0,19.9399,20.2549,19.9275,20.1993,258400.0
2011-08-05 13:00:00,32.7,32.93,32.66,32.9,169700.0,20.1993,20.3414,20.1746,20.3229,169700.0
2011-08-05 13:30:00,32.91,33.0,32.72,32.95,143500.0,20.329,20.3846,20.2117,20.3538,143500.0
2011-08-05 14:00:00,32.94,33.0,32.81,32.92,172200.0,20.3476,20.3846,20.2673,20.3352,172200.0
2011-08-05 14:30:00,32.91,33.0,32.73,32.82,141900.0,20.329,20.3846,20.2179,20.2735,141900.0
2011-08-05 15:00:00,32.82,32.85,32.56,32.62,199000.0,20.2735,20.292,20.1128,20.1499,199000.0
2011-08-05 15:30:00,32.62,32.87,32.61,32.81,280400.0,20.1499,20.3043,20.1437,20.2673,280400.0
2011-08-08 09:30:00,31.85,32.04,31.75,31.82,700300.0,19.6743,19.7916,19.6125,19.6557,700300.0
2011-08-08 10:00:00,31.82,31.89,31.45,31.47,212100.0,19.6557,19.699,19.4272,19.4395,212100.0
2011-08-08 10:30:00,31.48,31.56,31.33,31.43,428900.0,19.4457,19.4951,19.3531,19.4148,428900.0
2011-08-08 11:00:00,31.43,31.86,31.39,31.67,401600.0,19.4148,19.6804,19.3901,19.5631,401600.0
2011-08-08 11:30:00,31.66,31.77,31.55,31.67,259700.0,19.5569,19.6248,19.489,19.5631,259700.0
2011-08-08 12:00:00,31.69,31.7,31.53,31.54,131100.0,19.5754,19.5816,19.4766,19.4828,131100.0
2011-08-08 12:30:00,31.55,31.7,31.53,31.62,102600.0,19.489,19.5816,19.4766,19.5322,102600.0
2011-08-08 13:00:00,31.62,31.7,31.5,31.63,85700.0,19.5322,19.5816,19.4581,19.5384,85700.0
2011-08-08 13:30:00,31.62,31.64,31.41,31.43,136900.0,19.5322,19.5445,19.4025,19.4148,136900.0
2011-08-08 14:00:00,31.43,31.58,31.01,31.22,239300.0,19.4148,19.5075,19.1554,19.2851,239300.0
2011-08-08 14:30:00,31.23,31.37,31.08,31.1,243400.0,19.2913,19.3778,19.1986,19.211,243400.0
2011-08-08 15:00:00,31.11,31.43,31.1,31.1,512300.0,19.2172,19.4148,19.211,19.211,512300.0
2011-08-08 15:30:00,31.1,31.39,30.97,30.97,968300.0,19.211,19.3901,19.1307,19.1307,968300.0
2011-08-09 09:30:00,31.1,31.14,30.68,31.04,647900.0,19.211,19.2357,18.9515,19.1739,647900.0
2011-08-09 10:00:00,31.04,31.28,30.96,31.28,462200.0,19.1739,19.3222,19.1245,19.3222,462200.0
2011-08-09 10:30:00,31.28,31.38,31.18,31.23,340600.0,19.3222,19.3839,19.2604,19.2913,340600.0
2011-08-09 11:00:00,31.23,31.45,31.09,31.43,301600.0,19.2913,19.4272,19.2048,19.4148,301600.0
2011-08-09 11:30:00,31.43,31.44,31.32,31.4,165000.0,19.4148,19.421,19.3469,19.3963,165000.0
2011-08-09 12:00:00,31.41,31.49,31.35,31.42,89200.0,19.4025,19.4519,19.3654,19.4086,89200.0
2011-08-09 12:30:00,31.43,31.44,31.33,31.34,134400.0,19.4148,19.421,19.3531,19.3592,134400.0
2011-08-09 13:00:00,31.34,31.39,31.27,31.35,96100.0,19.3592,19.3901,19.316,19.3654,96100.0
2011-08-09 13:30:00,31.35,31.38,31.19,31.28,200200.0,19.3654,19.3839,19.2666,19.3222,200200.0
2011-08-09 14:00:00,31.28,31.52,30.78,31.2,331000.0,19.3222,19.4704,19.0133,19.2728,331000.0
2011-08-09 14:30:00,31.23,31.23,30.61,30.86,201800.0,19.2913,19.2913,18.9083,19.0627,201800.0
2011-08-09 15:00:00,30.85,31.5,30.75,31.43,211300.0,19.0565,19.4581,18.9948,19.4148,211300.0
2011-08-09 15:30:00,31.44,32.0,31.33,32.0,447700.0,19.421,19.7669,19.3531,19.7669,447700.0
2011-08-10 09:30:00,31.27,31.35,31.06,31.18,408500.0,19.5177,19.5676,19.3866,19.4615,408500.0
2011-08-10 10:00:00,31.17,31.23,30.74,30.87,548400.0,19.4553,19.4927,19.1869,19.268,548400.0
2011-08-10 10:30:00,30.88,31.15,30.75,30.94,427600.0,19.2743,19.4428,19.1931,19.3117,427600.0
2011-08-10 11:00:00,30.94,30.95,30.64,30.7,345900.0,19.3117,19.318,19.1245,19.1619,345900.0
2011-08-10 11:30:00,30.71,30.83,30.55,30.77,291400.0,19.1682,19.2431,19.0683,19.2056,291400.0
2011-08-10 12:00:00,30.75,30.88,30.66,30.66,145300.0,19.1931,19.2743,19.137,19.137,145300.0
2011-08-10 12:30:00,30.66,30.79,30.55,30.79,107300.0,19.137,19.2181,19.0683,19.2181,107300.0
2011-08-10 13:00:00,30.78,30.85,30.6,30.76,99700.0,19.2119,19.2555,19.0995,19.1994,99700.0
2011-08-10 13:30:00,30.74,30.97,30.7,30.95,111000.0,19.1869,19.3304,19.1619,19.318,111000.0
2011-08-10 14:00:00,30.93,31.13,30.87,30.98,191000.0,19.3055,19.4303,19.268,19.3367,191000.0
2011-08-10 14:30:00,30.98,31.07,30.88,30.9,166800.0,19.3367,19.3929,19.2743,19.2868,166800.0
2011-08-10 15:00:00,30.9,30.97,30.75,30.86,269700.0,19.2868,19.3304,19.1931,19.2618,269700.0
2011-08-10 15:30:00,30.84,30.86,30.47,30.51,341100.0,19.2493,19.2618,19.0184,19.0433,341100.0
2011-08-11 09:30:00,30.5,30.74,30.39,30.56,628100.0,19.0371,19.1869,18.9684,19.0745,628100.0
2011-08-11 10:00:00,30.57,30.98,30.55,30.83,377000.0,19.0808,19.3367,19.0683,19.2431,377000.0
2011-08-11 10:30:00,30.85,31.36,30.85,31.27,307500.0,19.2555,19.5739,19.2555,19.5177,307500.0
2011-08-11 11:00:00,31.26,31.42,31.16,31.38,317600.0,19.5115,19.6113,19.449,19.5864,317600.0
2011-08-11 11:30:00,31.38,31.42,31.26,31.34,192700.0,19.5864,19.6113,19.5115,19.5614,192700.0
2011-08-11 12:00:00,31.34,31.44,31.32,31.35,95400.0,19.5614,19.6238,19.5489,19.5676,95400.0
2011-08-11 12:30:00,31.35,31.63,31.35,31.56,130400.0,19.5676,19.7424,19.5676,19.6987,130400.0
2011-08-11 13:00:00,31.57,31.62,31.47,31.49,166800.0,19.7049,19.7362,19.6425,19.655,166800.0
2011-08-11 13:30:00,31.5,31.56,31.36,31.56,142900.0,19.6613,19.6987,19.5739,19.6987,142900.0
2011-08-11 14:00:00,31.56,31.65,31.48,31.64,117000.0,19.6987,19.7549,19.6488,19.7486,117000.0
2011-08-11 14:30:00,31.64,31.66,31.54,31.66,203400.0,19.7486,19.7611,19.6862,19.7611,203400.0
2011-08-11 15:00:00,31.66,31.8,31.62,31.8,188900.0,19.7611,19.8485,19.7362,19.8485,188900.0
2011-08-11 15:30:00,31.8,31.94,31.64,31.65,317300.0,19.8485,19.9359,19.7486,19.7549,317300.0
2011-08-12 09:30:00,32.44,32.64,32.15,32.33,533100.0,20.248,20.3728,20.067,20.1793,533100.0
2011-08-12 10:00:00,32.29,32.34,32.04,32.25,357500.0,20.1543,20.1856,19.9983,20.1294,357500.0
2011-08-12 10:30:00,32.26,32.39,32.14,32.33,231100.0,20.1356,20.2168,20.0607,20.1793,231100.0
2011-08-12 11:00:00,32.33,32.65,32.29,32.62,202800.0,20.1793,20.379,20.1543,20.3603,202800.0
2011-08-12 11:30:00,32.61,32.82,32.57,32.76,168000.0,20.3541,20.4852,20.3291,20.4477,168000.0
2011-08-12 12:00:00,32.75,32.77,32.58,32.63,470100.0,20.4415,20.4539,20.3354,20.3666,470100.0
2011-08-12 12:30:00,32.63,32.69,32.56,32.68,65900.0,20.3666,20.404,20.3229,20.3978,65900.0
2011-08-12 13:00:00,32.69,32.75,32.66,32.71,74800.0,20.404,20.4415,20.3853,20.4165,74800.0
2011-08-12 13:30:00,32.7,32.81,32.68,32.77,58500.0,20.4103,20.4789,20.3978,20.4539,58500.0
2011-08-12 14:00:00,32.78,32.86,32.76,32.84,302500.0,20.4602,20.5101,20.4477,20.4976,302500.0
2011-08-12 14:30:00,32.84,32.92,32.65,32.89,310600.0,20.4976,20.5476,20.379,20.5288,310600.0
2011-08-12 15:00:00,32.88,32.93,32.82,32.86,227000.0,20.5226,20.5538,20.4852,20.5101,227000.0
2011-08-12 15:30:00,32.87,32.95,32.8,32.9,505100.0,20.5164,20.5663,20.4727,20.5351,505100.0
2011-08-15 09:30:00,33.29,33.42,33.27,33.34,235600.0,20.7785,20.8597,20.766,20.8097,235600.0
2011-08-15 10:00:00,33.36,33.45,33.33,33.44,969200.0,20.8222,20.8784,20.8035,20.8721,969200.0
2011-08-15 10:30:00,33.45,33.49,33.34,33.35,112600.0,20.8784,20.9033,20.8097,20.816,112600.0
2011-08-15 11:00:00,33.37,33.43,33.34,33.4,47200.0,20.8284,20.8659,20.8097,20.8472,47200.0
2011-08-15 11:30:00,33.4,33.4,33.32,33.36,248300.0,20.8472,20.8472,20.7972,20.8222,248300.0
2011-08-15 12:00:00,33.36,33.46,33.36,33.44,35000.0,20.8222,20.8846,20.8222,20.8721,35000.0
2011-08-15 12:30:00,33.44,33.54,33.44,33.51,41400.0,20.8721,20.9346,20.8721,20.9158,41400.0
2011-08-15 13:00:00,33.51,33.54,33.45,33.53,133600.0,20.9158,20.9346,20.8784,20.9283,133600.0
2011-08-15 13:30:00,33.53,33.57,33.5,33.56,48700.0,20.9283,20.9533,20.9096,20.947,48700.0
2011-08-15 14:00:00,33.55,33.63,33.53,33.62,83900.0,20.9408,20.9907,20.9283,20.9845,83900.0
2011-08-15 14:30:00,33.63,33.68,33.55,33.66,138700.0,20.9907,21.0219,20.9408,21.0095,138700.0
2011-08-15 15:00:00,33.67,33.67,33.59,33.61,103200.0,21.0157,21.0157,20.9658,20.9782,103200.0
2011-08-15 15:30:00,33.61,33.65,33.6,33.62,151200.0,20.9782,21.0032,20.972,20.9845,151200.0
2011-08-16 09:30:00,33.38,33.46,33.25,33.32,289000.0,20.8347,20.8846,20.7535,20.7972,289000.0
2011-08-16 10:00:00,33.3,33.51,33.29,33.5,211100.0,20.7848,20.9158,20.7785,20.9096,211100.0
2011-08-16 10:30:00,33.5,33.63,33.45,33.61,96300.0,20.9096,20.9907,20.8784,20.9782,96300.0
2011-08-16 11:00:00,33.61,33.61,33.41,33.58,136600.0,20.9782,20.9782,20.8534,20.9595,136600.0
2011-08-16 11:30:00,33.57,33.59,33.51,33.54,52000.0,20.9533,20.9658,20.9158,20.9346,52000.0
2011-08-16 12:00:00,33.54,33.74,33.21,33.48,247000.0,20.9346,21.0594,20.7286,20.8971,247000.0
2011-08-16 12:30:00,33.48,33.57,33.4,33.42,81100.0,20.8971,20.9533,20.8472,20.8597,81100.0
2011-08-16 13:00:00,33.43,33.5,33.29,33.47,71000.0,20.8659,20.9096,20.7785,20.8909,71000.0
2011-08-16 13:30:00,33.45,33.61,33.45,33.59,27600.0,20.8784,20.9782,20.8784,20.9658,27600.0
2011-08-16 14:00:00,33.58,33.67,33.55,33.57,32300.0,20.9595,21.0157,20.9408,20.9533,32300.0
2011-08-16 14:30:00,33.57,33.58,33.48,33.52,79300.0,20.9533,20.9595,20.8971,20.9221,79300.0
2011-08-16 15:00:00,33.53,33.73,33.53,33.73,84800.0,20.9283,21.0531,20.9283,21.0531,84800.0
2011-08-16 15:30:00,33.73,33.73,33.6,33.61,148900.0,21.0531,21.0531,20.972,20.9782,148900.0
2011-08-17 09:30:00,34.27,34.5,34.23,34.43,242600.0,21.3902,21.5338,21.3652,21.4901,242600.0
2011-08-17 10:00:00,34.43,34.52,34.38,34.5,173300.0,21.4901,21.5462,21.4589,21.5338,173300.0
2011-08-17 10:30:00,34.5,34.55,34.44,34.44,224700.0,21.5338,21.565,21.4963,21.4963,224700.0
2011-08-17 11:00:00,34.44,34.47,34.36,34.44,256400.0,21.4963,21.515,21.4464,21.4963,256400.0
2011-08-17 11:30:00,34.43,34.45,34.21,34.26,142600.0,21.4901,21.5025,21.3527,21.384,142600.0
2011-08-17 12:00:00,34.27,34.31,34.15,34.22,126600.0,21.3902,21.4152,21.3153,21.359,126600.0
2011-08-17 12:30:00,34.22,34.23,34.09,34.12,127900.0,21.359,21.3652,21.2778,21.2966,127900.0
2011-08-17 13:00:00,34.12,34.18,34.06,34.1,146600.0,21.2966,21.334,21.2591,21.2841,146600.0
2011-08-17 13:30:00,34.1,34.13,34.0,34.05,123900.0,21.2841,21.3028,21.2217,21.2529,123900.0
2011-08-17 14:00:00,34.05,34.21,34.05,34.12,81500.0,21.2529,21.3527,21.2529,21.2966,81500.0
2011-08-17 14:30:00,34.13,34.19,34.06,34.19,80400.0,21.3028,21.3403,21.2591,21.3403,80400.0
2011-08-17 15:00:00,34.18,34.31,34.13,34.3,191000.0,21.334,21.4152,21.3028,21.4089,191000.0
2011-08-17 15:30:00,34.3,34.36,34.26,34.29,271900.0,21.4089,21.4464,21.384,21.4027,271900.0
2011-08-18 09:30:00,33.68,33.71,33.53,33.62,191000.0,21.0219,21.0407,20.9283,20.9845,191000.0
2011-08-18 10:00:00,33.62,33.62,33.03,33.36,432200.0,20.9845,20.9845,20.6162,20.8222,432200.0
2011-08-18 10:30:00,33.37,33.44,33.15,33.44,176300.0,20.8284,20.8721,20.6911,20.8721,176300.0
2011-08-18 11:00:00,33.43,33.48,33.24,33.42,232000.0,20.8659,20.8971,20.7473,20.8597,232000.0
2011-08-18 11:30:00,33.42,33.71,33.41,33.71,155800.0,20.8597,21.0407,20.8534,21.0407,155800.0
2011-08-18 12:00:00,33.71,33.73,33.56,33.62,118500.0,21.0407,21.0531,20.947,20.9845,118500.0
2011-08-18 12:30:00,33.62,33.65,33.57,33.6,78600.0,20.9845,21.0032,20.9533,20.972,78600.0
2011-08-18 13:00:00,33.59,33.59,33.47,33.54,102900.0,20.9658,20.9658,20.8909,20.9346,102900.0
2011-08-18 13:30:00,33.54,33.55,33.38,33.47,75600.0,20.9346,20.9408,20.8347,20.8909,75600.0
2011-08-18 14:00:00,33.48,33.66,33.47,33.59,85000.0,20.8971,21.0095,20.8909,20.9658,85000.0
2011-08-18 14:30:00,33.58,33.63,33.48,33.48,103100.0,20.9595,20.9907,20.8971,20.8971,103100.0
2011-08-18 15:00:00,33.48,33.57,33.42,33.57,137700.0,20.8971,20.9533,20.8597,20.9533,137700.0
2011-08-18 15:30:00,33.57,33.68,33.43,33.61,342200.0,20.9533,21.0219,20.8659,20.9782,342200.0
2011-08-19 09:30:00,33.1,33.5,33.09,33.47,271300.0,20.6599,20.9096,20.6537,20.8909,271300.0
2011-08-19 10:00:00,33.46,33.81,33.41,33.75,198800.0,20.8846,21.1031,20.8534,21.0656,198800.0
2011-08-19 10:30:00,33.76,33.83,33.69,33.71,234600.0,21.0719,21.1156,21.0282,21.0407,234600.0
2011-08-19 11:00:00,33.7,33.75,33.33,33.33,141800.0,21.0344,21.0656,20.8035,20.8035,141800.0
2011-08-19 11:30:00,33.34,33.43,33.27,33.43,109200.0,20.8097,20.8659,20.766,20.8659,109200.0
2011-08-19 12:00:00,33.42,33.43,33.31,33.38,45400.0,20.8597,20.8659,20.791,20.8347,45400.0
2011-08-19 12:30:00,33.39,33.44,33.32,33.33,41800.0,20.8409,20.8721,20.7972,20.8035,41800.0
2011-08-19 13:00:00,33.33,33.37,33.27,33.29,43100.0,20.8035,20.8284,20.766,20.7785,43100.0
2011-08-19 13:30:00,33.29,33.31,33.18,33.23,64700.0,20.7785,20.791,20.7099,20.7411,64700.0
2011-08-19 14:00:00,33.22,33.25,33.02,33.09,94500.0,20.7348,20.7535,20.61,20.6537,94500.0
2011-08-19 14:30:00,33.09,33.18,33.01,33.05,109100.0,20.6537,20.7099,20.6037,20.6287,109100.0
2011-08-19 15:00:00,33.05,33.12,32.94,33.09,130100.0,20.6287,20.6724,20.5601,20.6537,130100.0
2011-08-19 15:30:00,33.09,33.21,32.98,33.07,245400.0,20.6537,20.7286,20.585,20.6412,245400.0
2011-08-22 09:30:00,34.36,34.36,34.0,34.04,322500.0,21.4464,21.4464,21.2217,21.2466,322500.0
2011-08-22 10:00:00,34.05,34.08,33.92,33.93,313300.0,21.2529,21.2716,21.1717,21.178,313300.0
2011-08-22 10:30:00,33.92,33.96,33.6,33.64,359800.0,21.1717,21.1967,20.972,20.997,359800.0
2011-08-22 11:00:00,33.63,33.7,33.6,33.7,181700.0,20.9907,21.0344,20.972,21.0344,181700.0
2011-08-22 11:30:00,33.7,33.71,33.51,33.62,176800.0,21.0344,21.0407,20.9158,20.9845,176800.0
2011-08-22 12:00:00,33.63,33.75,33.62,33.64,80400.0,20.9907,21.0656,20.9845,20.997,80400.0
2011-08-22 12:30:00,33.65,33.71,33.53,33.7,73700.0,21.0032,21.0407,20.9283,21.0344,73700.0
2011-08-22 13:00:00,33.7,33.74,33.59,33.59,123500.0,21.0344,21.0594,20.9658,20.9658,123500.0
2011-08-22 13:30:00,33.6,33.61,33.48,33.57,107800.0,20.972,20.9782,20.8971,20.9533,107800.0
2011-08-22 14:00:00,33.56,33.62,33.5,33.52,123200.0,20.947,20.9845,20.9096,20.9221,123200.0
2011-08-22 14:30:00,33.52,33.52,33.42,33.43,94300.0,20.9221,20.9221,20.8597,20.8659,94300.0
2011-08-22 15:00:00,33.43,33.55,33.41,33.55,204800.0,20.8659,20.9408,20.8534,20.9408,204800.0
2011-08-22 15:30:00,33.54,33.61,33.44,33.48,323900.0,20.9346,20.9782,20.8721,20.8971,323900.0
2011-08-23 09:30:00,33.76,33.79,33.51,33.51,354800.0,21.0719,21.0906,20.9158,20.9158,354800.0
2011-08-23 10:00:00,33.51,33.69,33.51,33.62,281900.0,20.9158,21.0282,20.9158,20.9845,281900.0
2011-08-23 10:30:00,33.61,33.73,33.58,33.64,177600.0,20.9782,21.0531,20.9595,20.997,177600.0
2011-08-23 11:00:00,33.65,33.82,33.62,33.82,156600.0,21.0032,21.1093,20.9845,21.1093,156600.0
2011-08-23 11:30:00,33.82,34.0,33.81,33.98,148600.0,21.1093,21.2217,21.1031,21.2092,148600.0
2011-08-23 12:00:00,33.99,34.0,33.86,33.87,68500.0,21.2154,21.2217,21.1343,21.1405,68500.0
2011-08-23 12:30:00,33.87,33.96,33.87,33.89,81400.0,21.1405,21.1967,21.1405,21.153,81400.0
2011-08-23 13:00:00,33.9,33.97,33.86,33.87,76400.0,21.1593,21.2029,21.1343,21.1405,76400.0
2011-08-23 13:30:00,33.87,33.92,33.76,33.82,121300.0,21.1405,21.1717,21.0719,21.1093,121300.0
2011-08-23 14:00:00,33.82,33.91,33.74,33.86,139400.0,21.1093,21.1655,21.0594,21.1343,139400.0
2011-08-23 14:30:00,33.87,33.94,33.83,33.93,111100.0,21.1405,21.1842,21.1156,21.178,111100.0
2011-08-23 15:00:00,33.93,34.1,33.92,34.02,181700.0,21.178,21.2841,21.1717,21.2342,181700.0
2011-08-23 15:30:00,34.02,34.17,33.98,34.17,296600.0,21.2342,21.3278,21.2092,21.3278,296600.0
2011-08-24 09:30:00,33.32,33.84,33.28,33.83,390100.0,20.7972,21.1218,20.7723,21.1156,390100.0
2011-08-24 10:00:00,33.83,33.88,33.73,33.79,214500.0,21.1156,21.1468,21.0531,21.0906,214500.0
2011-08-24 10:30:00,33.79,33.81,33.66,33.7,231400.0,21.0906,21.1031,21.0095,21.0344,231400.0
2011-08-24 11:00:00,33.7,33.73,33.54,33.56,136300.0,21.0344,21.0531,20.9346,20.947,136300.0
2011-08-24 11:30:00,33.56,33.66,33.53,33.62,224200.0,20.947,21.0095,20.9283,20.9845,224200.0
2011-08-24 12:00:00,33.61,33.63,33.54,33.57,75500.0,20.9782,20.9907,20.9346,20.9533,75500.0
2011-08-24 12:30:00,33.59,33.65,33.57,33.62,73900.0,20.9658,21.0032,20.9533,20.9845,73900.0
2011-08-24 13:00:00,33.62,33.67,33.58,33.64,89500.0,20.9845,21.0157,20.9595,20.997,89500.0
2011-08-24 13:30:00,33.65,33.67,33.57,33.67,51900.0,21.0032,21.0157,20.9533,21.0157,51900.0
2011-08-24 14:00:00,33.67,33.68,33.59,33.65,39300.0,21.0157,21.0219,20.9658,21.0032,39300.0
2011-08-24 14:30:00,33.64,33.69,33.61,33.64,67800.0,20.997,21.0282,20.9782,20.997,67800.0
2011-08-24 15:00:00,33.65,33.69,33.59,33.67,90500.0,21.0032,21.0282,20.9658,21.0157,90500.0
2011-08-24 15:30:00,33.67,33.8,33.65,33.8,179900.0,21.0157,21.0968,21.0032,21.0968,179900.0
2011-08-25 09:30:00,33.28,33.42,33.01,33.06,386500.0,20.7723,20.8597,20.6037,20.635,386500.0
2011-08-25 10:00:00,33.07,33.08,32.77,32.83,378300.0,20.6412,20.6474,20.4539,20.4914,378300.0
2011-08-25 10:30:00,32.83,32.93,32.72,32.92,243300.0,20.4914,20.5538,20.4227,20.5476,243300.0
2011-08-25 11:00:00,32.91,33.0,32.82,32.9,232400.0,20.5413,20.5975,20.4852,20.5351,232400.0
2011-08-25 11:30:00,32.9,33.04,32.89,33.02,142500.0,20.5351,20.6225,20.5288,20.61,142500.0
2011-08-25 12:00:00,33.03,33.05,32.9,32.98,87000.0,20.6162,20.6287,20.5351,20.585,87000.0
2011-08-25 12:30:00,32.98,32.98,32.84,32.92,70500.0,20.585,20.585,20.4976,20.5476,70500.0
2011-08-25 13:00:00,32.93,33.02,32.92,33.01,41200.0,20.5538,20.61,20.5476,20.6037,41200.0
2011-08-25 13:30:00,33.01,33.03,32.92,32.99,38600.0,20.6037,20.6162,20.5476,20.5913,38600.0
2011-08-25 14:00:00,33.0,33.01,32.89,32.93,74400.0,20.5975,20.6037,20.5288,20.5538,74400.0
2011-08-25 14:30:00,32.92,33.01,32.91,32.94,105000.0,20.5476,20.6037,20.5413,20.5601,105000.0
2011-08-25 15:00:00,32.92,33.02,32.89,32.9,141900.0,20.5476,20.61,20.5288,20.5351,141900.0
2011-08-25 15:30:00,32.9,32.93,32.82,32.88,166400.0,20.5351,20.5538,20.4852,20.5226,166400.0
2011-08-26 09:30:00,32.51,32.68,32.5,32.6,233700.0,20.2917,20.3978,20.2854,20.3478,233700.0
2011-08-26 10:00:00,32.62,32.78,32.23,32.65,339000.0,20.3603,20.4602,20.1169,20.379,339000.0
2011-08-26 10:30:00,32.66,32.87,32.53,32.7,171300.0,20.3853,20.5164,20.3041,20.4103,171300.0
2011-08-26 11:00:00,32.68,32.98,32.65,32.87,148800.0,20.3978,20.585,20.379,20.5164,148800.0
2011-08-26 11:30:00,32.89,33.06,32.89,33.03,158900.0,20.5288,20.635,20.5288,20.6162,158900.0
2011-08-26 12:00:00,33.06,33.23,33.06,33.23,57100.0,20.635,20.7411,20.635,20.7411,57100.0
2011-08-26 12:30:00,33.22,33.22,33.09,33.14,40500.0,20.7348,20.7348,20.6537,20.6849,40500.0
2011-08-26 13:00:00,33.14,33.2,33.13,33.19,34700.0,20.6849,20.7223,20.6786,20.7161,34700.0
2011-08-26 13:30:00,33.19,33.22,33.16,33.21,44100.0,20.7161,20.7348,20.6974,20.7286,44100.0
2011-08-26 14:00:00,33.21,33.23,33.11,33.12,50600.0,20.7286,20.7411,20.6662,20.6724,50600.0
2011-08-26 14:30:00,33.13,33.19,33.12,33.15,38300.0,20.6786,20.7161,20.6724,20.6911,38300.0
2011-08-26 15:00:00,33.15,33.15,33.01,33.09,44800.0,20.6911,20.6911,20.6037,20.6537,44800.0
2011-08-26 15:30:00,33.09,33.25,33.08,33.25,123100.0,20.6537,20.7535,20.6474,20.7535,123100.0
2011-08-29 09:30:00,33.4,33.55,33.31,33.42,187900.0,20.8472,20.9408,20.791,20.8597,187900.0
2011-08-29 10:00:00,33.41,33.45,33.33,33.39,93600.0,20.8534,20.8784,20.8035,20.8409,93600.0
2011-08-29 10:30:00,33.4,33.48,33.39,33.43,63100.0,20.8472,20.8971,20.8409,20.8659,63100.0
2011-08-29 11:00:00,33.43,33.43,33.31,33.35,48500.0,20.8659,20.8659,20.791,20.816,48500.0
2011-08-29 11:30:00,33.35,33.42,33.29,33.38,60200.0,20.816,20.8597,20.7785,20.8347,60200.0
2011-08-29 12:00:00,33.38,33.44,33.38,33.39,26400.0,20.8347,20.8721,20.8347,20.8409,26400.0
2011-08-29 12:30:00,33.4,33.46,33.38,33.43,44200.0,20.8472,20.8846,20.8347,20.8659,44200.0
2011-08-29 13:00:00,33.43,33.44,33.38,33.39,41800.0,20.8659,20.8721,20.8347,20.8409,41800.0
2011-08-29 13:30:00,33.38,33.38,33.34,33.38,38600.0,20.8347,20.8347,20.8097,20.8347,38600.0
2011-08-29 14:00:00,33.38,33.43,33.37,33.38,36100.0,20.8347,20.8659,20.8284,20.8347,36100.0
2011-08-29 14:30:00,33.38,33.44,33.38,33.43,32600.0,20.8347,20.8721,20.8347,20.8659,32600.0
2011-08-29 15:00:00,33.44,33.45,33.41,33.45,51000.0,20.8721,20.8784,20.8534,20.8784,51000.0
2011-08-29 15:30:00,33.45,33.46,33.41,33.46,104600.0,20.8784,20.8846,20.8534,20.8846,104600.0
2011-08-30 09:30:00,32.9,33.0,32.85,32.91,198100.0,20.5351,20.5975,20.5039,20.5413,198100.0
2011-08-30 10:00:00,32.9,32.91,32.66,32.8,194800.0,20.5351,20.5413,20.3853,20.4727,194800.0
2011-08-30 10:30:00,32.79,32.95,32.78,32.9,116000.0,20.4664,20.5663,20.4602,20.5351,116000.0
2011-08-30 11:00:00,32.91,33.08,32.89,33.02,98400.0,20.5413,20.6474,20.5288,20.61,98400.0
2011-08-30 11:30:00,33.02,33.19,32.99,33.17,51800.0,20.61,20.7161,20.5913,20.7036,51800.0
2011-08-30 12:00:00,33.19,33.19,33.1,33.1,43200.0,20.7161,20.7161,20.6599,20.6599,43200.0
2011-08-30 12:30:00,33.1,33.14,33.07,33.1,47500.0,20.6599,20.6849,20.6412,20.6599,47500.0
2011-08-30 13:00:00,33.11,33.2,33.08,33.19,102000.0,20.6662,20.7223,20.6474,20.7161,102000.0
2011-08-30 13:30:00,33.2,33.25,33.14,33.21,83200.0,20.7223,20.7535,20.6849,20.7286,83200.0
2011-08-30 14:00:00,33.21,33.34,33.18,33.34,99900.0,20.7286,20.8097,20.7099,20.8097,99900.0
2011-08-30 14:30:00,33.33,33.36,33.28,33.36,87300.0,20.8035,20.8222,20.7723,20.8222,87300.0
2011-08-30 15:00:00,33.36,33.39,33.32,33.38,57600.0,20.8222,20.8409,20.7972,20.8347,57600.0
2011-08-30 15:30:00,33.39,33.44,33.3,33.3,117300.0,20.8409,20.8721,20.7848,20.7848,117300.0
2011-08-31 09:30:00,33.44,33.72,33.4,33.65,165200.0,20.8721,21.0469,20.8472,21.0032,165200.0
2011-08-31 10:00:00,33.66,33.8,33.65,33.66,120000.0,21.0095,21.0968,21.0032,21.0095,120000.0
2011-08-31 10:30:00,33.65,33.68,33.53,33.53,100000.0,21.0032,21.0219,20.9283,20.9283,100000.0
2011-08-31 11:00:00,33.55,33.68,33.52,33.65,85800.0,20.9408,21.0219,20.9221,21.0032,85800.0
2011-08-31 11:30:00,33.65,33.81,33.63,33.68,145400.0,21.0032,21.1031,20.9907,21.0219,145400.0
2011-08-31 12:00:00,33.69,33.78,33.68,33.71,47200.0,21.0282,21.0844,21.0219,21.0407,47200.0
2011-08-31 12:30:00,33.71,33.8,33.71,33.8,37200.0,21.0407,21.0968,21.0407,21.0968,37200.0
2011-08-31 13:00:00,33.8,33.83,33.75,33.79,77900.0,21.0968,21.1156,21.0656,21.0906,77900.0
2011-08-31 13:30:00,33.79,33.82,33.72,33.74,71700.0,21.0906,21.1093,21.0469,21.0594,71700.0
2011-08-31 14:00:00,33.74,33.77,33.71,33.75,63400.0,21.0594,21.0781,21.0407,21.0656,63400.0
2011-08-31 14:30:00,33.74,33.75,33.58,33.66,98900.0,21.0594,21.0656,20.9595,21.0095,98900.0
2011-08-31 15:00:00,33.66,33.71,33.54,33.61,133500.0,21.0095,21.0407,20.9346,20.9782,133500.0
2011-08-31 15:30:00,33.62,33.78,33.59,33.72,224500.0,20.9845,21.0844,20.9658,21.0469,224500.0
2011-09-01 09:30:00,33.67,33.76,33.62,33.65,168300.0,21.0157,21.0719,20.9845,21.0032,168300.0
2011-09-01 10:00:00,33.63,33.99,33.62,33.68,292700.0,20.9907,21.2154,20.9845,21.0219,292700.0
2011-09-01 10:30:00,33.67,33.68,33.54,33.6,99000.0,21.0157,21.0219,20.9346,20.972,99000.0
2011-09-01 11:00:00,33.61,33.74,33.56,33.72,127700.0,20.9782,21.0594,20.947,21.0469,127700.0
2011-09-01 11:30:00,33.72,33.83,33.69,33.81,133700.0,21.0469,21.1156,21.0282,21.1031,133700.0
2011-09-01 12:00:00,33.81,33.81,33.73,33.78,55100.0,21.1031,21.1031,21.0531,21.0844,55100.0
2011-09-01 12:30:00,33.79,33.82,33.77,33.77,37200.0,21.0906,21.1093,21.0781,21.0781,37200.0
2011-09-01 13:00:00,33.77,33.83,33.75,33.82,43400.0,21.0781,21.1156,21.0656,21.1093,43400.0
2011-09-01 13:30:00,33.82,33.82,33.66,33.72,99800.0,21.1093,21.1093,21.0095,21.0469,99800.0
2011-09-01 14:00:00,33.72,33.75,33.67,33.72,74700.0,21.0469,21.0656,21.0157,21.0469,74700.0
2011-09-01 14:30:00,33.73,33.78,33.71,33.73,62600.0,21.0531,21.0844,21.0407,21.0531,62600.0
2011-09-01 15:00:00,33.73,33.77,33.66,33.73,110800.0,21.0531,21.0781,21.0095,21.0531,110800.0
2011-09-01 15:30:00,33.73,33.76,33.68,33.7,165600.0,21.0531,21.0719,21.0219,21.0344,165600.0
2011-09-02 09:30:00,33.04,33.21,32.96,33.2,224400.0,20.6225,20.7286,20.5725,20.7223,224400.0
2011-09-02 10:00:00,33.2,33.28,33.15,33.18,85000.0,20.7223,20.7723,20.6911,20.7099,85000.0
2011-09-02 10:30:00,33.16,33.19,33.01,33.19,96700.0,20.6974,20.7161,20.6037,20.7161,96700.0
2011-09-02 11:00:00,33.19,33.34,33.13,33.29,73000.0,20.7161,20.8097,20.6786,20.7785,73000.0
2011-09-02 11:30:00,33.29,33.38,33.24,33.26,63500.0,20.7785,20.8347,20.7473,20.7598,63500.0
2011-09-02 12:00:00,33.27,33.36,33.27,33.29,35900.0,20.766,20.8222,20.766,20.7785,35900.0
2011-09-02 12:30:00,33.29,33.35,33.28,33.35,24500.0,20.7785,20.816,20.7723,20.816,24500.0
2011-09-02 13:00:00,33.35,33.36,33.29,33.29,31200.0,20.816,20.8222,20.7785,20.7785,31200.0
2011-09-02 13:30:00,33.29,33.32,33.27,33.29,25100.0,20.7785,20.7972,20.766,20.7785,25100.0
2011-09-02 14:00:00,33.3,33.31,33.18,33.24,47100.0,20.7848,20.791,20.7099,20.7473,47100.0
2011-09-02 14:30:00,33.23,33.23,33.13,33.19,48100.0,20.7411,20.7411,20.6786,20.7161,48100.0
2011-09-02 15:00:00,33.19,33.24,33.15,33.22,69500.0,20.7161,20.7473,20.6911,20.7348,69500.0
2011-09-02 15:30:00,33.22,33.29,33.19,33.19,82700.0,20.7348,20.7785,20.7161,20.7161,82700.0
2011-09-06 09:30:00,32.1,32.45,32.1,32.41,197900.0,20.0358,20.2542,20.0358,20.2292,197900.0
2011-09-06 10:00:00,32.42,32.61,32.26,32.28,376300.0,20.2355,20.3541,20.1356,20.1481,376300.0
2011-09-06 10:30:00,32.27,32.34,32.16,32.33,107400.0,20.1419,20.1856,20.0732,20.1793,107400.0
2011-09-06 11:00:00,32.33,32.41,32.18,32.4,106400.0,20.1793,20.2292,20.0857,20.223,106400.0
2011-09-06 11:30:00,32.41,32.45,32.34,32.4,146700.0,20.2292,20.2542,20.1856,20.223,146700.0
2011-09-06 12:00:00,32.4,32.46,32.38,32.42,59500.0,20.223,20.2605,20.2105,20.2355,59500.0
2011-09-06 12:30:00,32.41,32.45,32.4,32.45,37400.0,20.2292,20.2542,20.223,20.2542,37400.0
2011-09-06 13:00:00,32.45,32.48,32.4,32.45,80500.0,20.2542,20.2729,20.223,20.2542,80500.0
2011-09-06 13:30:00,32.45,32.51,32.41,32.46,97300.0,20.2542,20.2917,20.2292,20.2605,97300.0
2011-09-06 14:00:00,32.46,32.59,32.43,32.57,75300.0,20.2605,20.3416,20.2417,20.3291,75300.0
2011-09-06 14:30:00,32.56,32.57,32.49,32.49,73200.0,20.3229,20.3291,20.2792,20.2792,73200.0
2011-09-06 15:00:00,32.5,32.52,32.43,32.49,89100.0,20.2854,20.2979,20.2417,20.2792,89100.0
2011-09-06 15:30:00,32.48,32.69,32.46,32.66,161400.0,20.2729,20.404,20.2605,20.3853,161400.0
2011-09-07 09:30:00,32.55,32.73,32.49,32.73,233000.0,20.3166,20.429,20.2792,20.429,233000.0
2011-09-07 10:00:00,32.74,32.79,32.69,32.71,74500.0,20.4352,20.4664,20.404,20.4165,74500.0
2011-09-07 10:30:00,32.72,32.76,32.66,32.7,82400.0,20.4227,20.4477,20.3853,20.4103,82400.0
2011-09-07 11:00:00,32.7,32.83,32.68,32.83,84400.0,20.4103,20.4914,20.3978,20.4914,84400.0
2011-09-07 11:30:00,32.84,32.86,32.8,32.82,319600.0,20.4976,20.5101,20.4727,20.4852,319600.0
2011-09-07 12:00:00,32.82,32.83,32.78,32.83,17300.0,20.4852,20.4914,20.4602,20.4914,17300.0
2011-09-07 12:30:00,32.83,32.89,32.83,32.89,32200.0,20.4914,20.5288,20.4914,20.5288,32200.0
2011-09-07 13:00:00,32.89,32.92,32.87,32.88,43300.0,20.5288,20.5476,20.5164,20.5226,43300.0
2011-09-07 13:30:00,32.88,32.9,32.86,32.9,44400.0,20.5226,20.5351,20.5101,20.5351,44400.0
2011-09-07 14:00:00,32.9,32.97,32.89,32.97,59500.0,20.5351,20.5788,20.5288,20.5788,59500.0
2011-09-07 14:30:00,32.96,33.04,32.96,33.04,67700.0,20.5725,20.6225,20.5725,20.6225,67700.0
2011-09-07 15:00:00,33.04,33.04,32.95,32.97,68700.0,20.6225,20.6225,20.5663,20.5788,68700.0
2011-09-07 15:30:00,32.97,33.02,32.91,33.01,111000.0,20.5788,20.61,20.5413,20.6037,111000.0
2011-09-08 09:30:00,32.27,32.61,32.26,32.46,387500.0,20.1419,20.3541,20.1356,20.2605,387500.0
2011-09-08 10:00:00,32.45,32.46,32.36,32.43,229100.0,20.2542,20.2605,20.198,20.2417,229100.0
2011-09-08 10:30:00,32.43,32.53,32.38,32.45,135100.0,20.2417,20.3041,20.2105,20.2542,135100.0
2011-09-08 11:00:00,32.45,32.51,32.45,32.46,149300.0,20.2542,20.2917,20.2542,20.2605,149300.0
2011-09-08 11:30:00,32.46,32.54,32.39,32.41,110000.0,20.2605,20.3104,20.2168,20.2292,110000.0
2011-09-08 12:00:00,32.41,32.47,32.35,32.43,71100.0,20.2292,20.2667,20.1918,20.2417,71100.0
2011-09-08 12:30:00,32.43,32.44,32.37,32.43,64000.0,20.2417,20.248,20.2043,20.2417,64000.0
2011-09-08 13:00:00,32.44,32.44,32.35,32.38,45600.0,20.248,20.248,20.1918,20.2105,45600.0
2011-09-08 13:30:00,32.39,32.44,32.2,32.28,176400.0,20.2168,20.248,20.0982,20.1481,176400.0
2011-09-08 14:00:00,32.28,32.37,32.24,32.33,158300.0,20.1481,20.2043,20.1231,20.1793,158300.0
2011-09-08 14:30:00,32.33,32.39,32.29,32.37,126800.0,20.1793,20.2168,20.1543,20.2043,126800.0
2011-09-08 15:00:00,32.37,32.37,32.27,32.32,115700.0,20.2043,20.2043,20.1419,20.1731,115700.0
2011-09-08 15:30:00,32.32,32.39,32.27,32.28,294800.0,20.1731,20.2168,20.1419,20.1481,294800.0
2011-09-09 09:30:00,32.02,32.11,31.8,31.85,280500.0,19.9858,20.042,19.8485,19.8797,280500.0
2011-09-09 10:00:00,31.84,32.0,31.78,31.91,145300.0,19.8735,19.9733,19.836,19.9172,145300.0
2011-09-09 10:30:00,31.91,31.98,31.84,31.86,121900.0,19.9172,19.9609,19.8735,19.886,121900.0
2011-09-09 11:00:00,31.86,31.96,31.56,31.62,197900.0,19.886,19.9484,19.6987,19.7362,197900.0
2011-09-09 11:30:00,31.61,31.69,31.5,31.57,112800.0,19.7299,19.7798,19.6613,19.7049,112800.0
2011-09-09 12:00:00,31.57,31.61,31.43,31.51,160500.0,19.7049,19.7299,19.6176,19.6675,160500.0
2011-09-09 12:30:00,31.51,31.59,31.41,31.56,96600.0,19.6675,19.7174,19.6051,19.6987,96600.0
2011-09-09 13:00:00,31.56,31.69,31.52,31.6,57200.0,19.6987,19.7798,19.6737,19.7237,57200.0
2011-09-09 13:30:00,31.62,31.65,31.54,31.61,54000.0,19.7362,19.7549,19.6862,19.7299,54000.0
2011-09-09 14:00:00,31.6,31.66,31.55,31.55,63300.0,19.7237,19.7611,19.6925,19.6925,63300.0
2011-09-09 14:30:00,31.56,31.62,31.51,31.54,74200.0,19.6987,19.7362,19.6675,19.6862,74200.0
2011-09-09 15:00:00,31.54,31.62,31.5,31.51,69200.0,19.6862,19.7362,19.6613,19.6675,69200.0
2011-09-09 15:30:00,31.51,31.68,31.51,31.6,216300.0,19.6675,19.7736,19.6675,19.7237,216300.0
2011-09-12 09:30:00,30.82,31.11,30.78,31.04,551500.0,19.2368,19.4178,19.2119,19.3741,551500.0
2011-09-12 10:00:00,31.04,31.08,30.94,30.94,272700.0,19.3741,19.3991,19.3117,19.3117,272700.0
2011-09-12 10:30:00,30.93,31.04,30.73,30.74,152800.0,19.3055,19.3741,19.1806,19.1869,152800.0
2011-09-12 11:00:00,30.75,30.92,30.73,30.85,171600.0,19.1931,19.2992,19.1806,19.2555,171600.0
2011-09-12 11:30:00,30.85,30.89,30.78,30.8,111400.0,19.2555,19.2805,19.2119,19.2243,111400.0
2011-09-12 12:00:00,30.8,30.84,30.73,30.81,82600.0,19.2243,19.2493,19.1806,19.2306,82600.0
2011-09-12 12:30:00,30.8,30.8,30.68,30.72,126300.0,19.2243,19.2243,19.1494,19.1744,126300.0
2011-09-12 13:00:00,30.73,30.78,30.7,30.72,104300.0,19.1806,19.2119,19.1619,19.1744,104300.0
2011-09-12 13:30:00,30.72,30.74,30.65,30.71,118200.0,19.1744,19.1869,19.1307,19.1682,118200.0
2011-09-12 14:00:00,30.71,30.71,30.57,30.62,85400.0,19.1682,19.1682,19.0808,19.112,85400.0
2011-09-12 14:30:00,30.63,30.82,30.61,30.73,178700.0,19.1182,19.2368,19.1057,19.1806,178700.0
2011-09-12 15:00:00,30.73,30.87,30.71,30.86,145900.0,19.1806,19.268,19.1682,19.2618,145900.0
2011-09-12 15:30:00,30.86,31.16,30.85,31.16,335800.0,19.2618,19.449,19.2555,19.449,335800.0
2011-09-13 09:30:00,30.72,30.8,30.5,30.68,578500.0,19.1744,19.2243,19.0371,19.1494,578500.0
2011-09-13 10:00:00,30.68,30.73,30.59,30.61,186100.0,19.1494,19.1806,19.0933,19.1057,186100.0
2011-09-13 10:30:00,30.61,30.66,30.47,30.51,210200.0,19.1057,19.137,19.0184,19.0433,210200.0
2011-09-13 11:00:00,30.51,30.57,30.41,30.46,184500.0,19.0433,19.0808,18.9809,19.0121,184500.0
2011-09-13 11:30:00,30.46,30.6,30.46,30.56,164700.0,19.0121,19.0995,19.0121,19.0745,164700.0
2011-09-13 12:00:00,30.55,30.59,30.49,30.57,94800.0,19.0683,19.0933,19.0308,19.0808,94800.0
2011-09-13 12:30:00,30.57,30.66,30.56,30.65,54200.0,19.0808,19.137,19.0745,19.1307,54200.0
2011-09-13 13:00:00,30.66,30.71,30.63,30.7,140200.0,19.137,19.1682,19.1182,19.1619,140200.0
2011-09-13 13:30:00,30.69,30.76,30.66,30.72,64800.0,19.1557,19.1994,19.137,19.1744,64800.0
2011-09-13 14:00:00,30.71,30.79,30.66,30.79,238900.0,19.1682,19.2181,19.137,19.2181,238900.0
2011-09-13 14:30:00,30.79,30.8,30.69,30.75,152500.0,19.2181,19.2243,19.1557,19.1931,152500.0
2011-09-13 15:00:00,30.75,30.8,30.63,30.75,203200.0,19.1931,19.2243,19.1182,19.1931,203200.0
2011-09-13 15:30:00,30.75,30.8,30.71,30.77,208500.0,19.1931,19.2243,19.1682,19.2056,208500.0
2011-09-14 09:30:00,31.02,31.06,30.88,30.93,199500.0,19.3617,19.3866,19.2743,19.3055,199500.0
2011-09-14 10:00:00,30.93,30.99,30.7,30.9,187900.0,19.3055,19.3429,19.1619,19.2868,187900.0
2011-09-14 10:30:00,30.9,31.0,30.81,30.88,169600.0,19.2868,19.3492,19.2306,19.2743,169600.0
2011-09-14 11:00:00,30.88,31.04,30.85,31.04,156500.0,19.2743,19.3741,19.2555,19.3741,156500.0
2011-09-14 11:30:00,31.03,31.11,30.95,31.11,113300.0,19.3679,19.4178,19.318,19.4178,113300.0
2011-09-14 12:00:00,31.11,31.21,31.08,31.2,58600.0,19.4178,19.4802,19.3991,19.474,58600.0
2011-09-14 12:30:00,31.2,31.26,31.18,31.24,124700.0,19.474,19.5115,19.4615,19.499,124700.0
2011-09-14 13:00:00,31.25,31.29,31.22,31.26,57700.0,19.5052,19.5302,19.4865,19.5115,57700.0
2011-09-14 13:30:00,31.26,31.39,31.25,31.28,81100.0,19.5115,19.5926,19.5052,19.5239,81100.0
2011-09-14 14:00:00,31.3,31.45,31.3,31.38,66500.0,19.5364,19.63,19.5364,19.5864,66500.0
2011-09-14 14:30:00,31.39,31.4,31.34,31.38,64800.0,19.5926,19.5988,19.5614,19.5864,64800.0
2011-09-14 15:00:00,31.38,31.5,31.38,31.49,100200.0,19.5864,19.6613,19.5864,19.655,100200.0
2011-09-14 15:30:00,31.49,31.55,31.31,31.31,241800.0,19.655,19.6925,19.5427,19.5427,241800.0
2011-09-15 09:30:00,31.32,31.34,31.2,31.2,394600.0,19.5489,19.5614,19.474,19.474,394600.0
2011-09-15 10:00:00,31.22,31.36,31.16,31.21,232600.0,19.4865,19.5739,19.449,19.4802,232600.0
2011-09-15 10:30:00,31.2,31.23,31.12,31.14,288200.0,19.474,19.4927,19.4241,19.4366,288200.0
2011-09-15 11:00:00,31.14,31.18,31.1,31.16,238100.0,19.4366,19.4615,19.4116,19.449,238100.0
2011-09-15 11:30:00,31.17,31.24,31.15,31.21,114300.0,19.4553,19.499,19.4428,19.4802,114300.0
2011-09-15 12:00:00,31.22,31.29,31.19,31.22,63300.0,19.4865,19.5302,19.4678,19.4865,63300.0
2011-09-15 12:30:00,31.22,31.3,31.22,31.28,51900.0,19.4865,19.5364,19.4865,19.5239,51900.0
2011-09-15 13:00:00,31.28,31.32,31.26,31.27,51500.0,19.5239,19.5489,19.5115,19.5177,51500.0
2011-09-15 13:30:00,31.27,31.33,31.25,31.33,39000.0,19.5177,19.5551,19.5052,19.5551,39000.0
2011-09-15 14:00:00,31.34,31.38,31.28,31.3,116900.0,19.5614,19.5864,19.5239,19.5364,116900.0
2011-09-15 14:30:00,31.3,31.33,31.26,31.29,108700.0,19.5364,19.5551,19.5115,19.5302,108700.0
2011-09-15 15:00:00,31.29,31.37,31.29,31.3,99400.0,19.5302,19.5801,19.5302,19.5364,99400.0
2011-09-15 15:30:00,31.31,31.37,31.3,31.33,177500.0,19.5427,19.5801,19.5364,19.5551,177500.0
2011-09-16 09:30:00,31.41,31.55,31.35,31.45,163100.0,19.6051,19.6925,19.5676,19.63,163100.0
2011-09-16 10:00:00,31.44,31.48,31.34,31.36,155500.0,19.6238,19.6488,19.5614,19.5739,155500.0
2011-09-16 10:30:00,31.36,31.41,31.19,31.24,201400.0,19.5739,19.6051,19.4678,19.499,201400.0
2011-09-16 11:00:00,31.25,31.44,31.25,31.36,82000.0,19.5052,19.6238,19.5052,19.5739,82000.0
2011-09-16 11:30:00,31.35,31.42,31.3,31.39,213700.0,19.5676,19.6113,19.5364,19.5926,213700.0
2011-09-16 12:00:00,31.39,31.42,31.35,31.4,55400.0,19.5926,19.6113,19.5676,19.5988,55400.0
2011-09-16 12:30:00,31.4,31.47,31.39,31.42,41700.0,19.5988,19.6425,19.5926,19.6113,41700.0
2011-09-16 13:00:00,31.42,31.44,31.38,31.43,59700.0,19.6113,19.6238,19.5864,19.6176,59700.0
2011-09-16 13:30:00,31.43,31.43,31.35,31.41,47100.0,19.6176,19.6176,19.5676,19.6051,47100.0
2011-09-16 14:00:00,31.42,31.48,31.41,31.41,61000.0,19.6113,19.6488,19.6051,19.6051,61000.0
2011-09-16 14:30:00,31.41,31.48,31.41,31.46,80400.0,19.6051,19.6488,19.6051,19.6363,80400.0
2011-09-16 15:00:00,31.46,31.46,31.34,31.36,98400.0,19.6363,19.6363,19.5614,19.5739,98400.0
2011-09-16 15:30:00,31.36,31.44,31.33,31.4,123200.0,19.5739,19.6238,19.5551,19.5988,123200.0
2011-09-19 09:30:00,30.44,30.55,30.36,30.42,282300.0,18.9996,19.0683,18.9497,18.9872,282300.0
2011-09-19 10:00:00,30.42,30.58,30.42,30.53,163700.0,18.9872,19.087,18.9872,19.0558,163700.0
2011-09-19 10:30:00,30.55,30.64,30.52,30.58,116400.0,19.0683,19.1245,19.0496,19.087,116400.0
2011-09-19 11:00:00,30.59,30.73,30.59,30.67,159700.0,19.0933,19.1806,19.0933,19.1432,159700.0
2011-09-19 11:30:00,30.67,30.74,30.62,30.72,119400.0,19.1432,19.1869,19.112,19.1744,119400.0
2011-09-19 12:00:00,30.73,30.75,30.68,30.73,187400.0,19.1806,19.1931,19.1494,19.1806,187400.0
2011-09-19 12:30:00,30.74,30.76,30.7,30.73,65300.0,19.1869,19.1994,19.1619,19.1806,65300.0
2011-09-19 13:00:00,30.72,30.76,30.68,30.74,80500.0,19.1744,19.1994,19.1494,19.1869,80500.0
2011-09-19 13:30:00,30.74,30.77,30.7,30.75,187900.0,19.1869,19.2056,19.1619,19.1931,187900.0
2011-09-19 14:00:00,30.74,30.87,30.72,30.8,70100.0,19.1869,19.268,19.1744,19.2243,70100.0
2011-09-19 14:30:00,30.81,30.93,30.79,30.87,147800.0,19.2306,19.3055,19.2181,19.268,147800.0
2011-09-19 15:00:00,30.88,31.03,30.86,31.03,189000.0,19.2743,19.3679,19.2618,19.3679,189000.0
2011-09-19 15:30:00,31.04,31.07,30.96,30.97,231500.0,19.3741,19.3929,19.3242,19.3304,231500.0
2011-09-20 09:30:00,31.03,31.07,30.88,30.93,293400.0,19.3679,19.3929,19.2743,19.3055,293400.0
2011-09-20 10:00:00,30.94,31.18,30.92,31.15,176500.0,19.3117,19.4615,19.2992,19.4428,176500.0
2011-09-20 10:30:00,31.16,31.33,31.15,31.33,158600.0,19.449,19.5551,19.4428,19.5551,158600.0
2011-09-20 11:00:00,31.34,31.43,31.31,31.4,124500.0,19.5614,19.6176,19.5427,19.5988,124500.0
2011-09-20 11:30:00,31.4,31.45,31.33,31.42,174200.0,19.5988,19.63,19.5551,19.6113,174200.0
2011-09-20 12:00:00,31.42,31.45,31.3,31.41,70700.0,19.6113,19.63,19.5364,19.6051,70700.0
2011-09-20 12:30:00,31.41,31.43,31.34,31.39,39400.0,19.6051,19.6176,19.5614,19.5926,39400.0
2011-09-20 13:00:00,31.4,31.47,31.38,31.44,42900.0,19.5988,19.6425,19.5864,19.6238,42900.0
2011-09-20 13:30:00,31.44,31.44,31.34,31.36,36600.0,19.6238,19.6238,19.5614,19.5739,36600.0
2011-09-20 14:00:00,31.35,31.43,31.33,31.37,46700.0,19.5676,19.6176,19.5551,19.5801,46700.0
2011-09-20 14:30:00,31.38,31.39,31.29,31.35,66400.0,19.5864,19.5926,19.5302,19.5676,66400.0
2011-09-20 15:00:00,31.35,31.39,31.24,31.26,70900.0,19.5676,19.5926,19.499,19.5115,70900.0
2011-09-20 15:30:00,31.25,31.28,31.17,31.19,148900.0,19.5052,19.5239,19.4553,19.4678,148900.0
2011-09-21 09:30:00,31.04,31.11,31.02,31.07,243300.0,19.3741,19.4178,19.3617,19.3929,243300.0
2011-09-21 10:00:00,31.07,31.14,31.04,31.07,270800.0,19.3929,19.4366,19.3741,19.3929,270800.0
2011-09-21 10:30:00,31.07,31.1,30.93,31.0,207700.0,19.3929,19.4116,19.3055,19.3492,207700.0
2011-09-21 11:00:00,30.99,31.09,30.98,31.06,200400.0,19.3429,19.4053,19.3367,19.3866,200400.0
2011-09-21 11:30:00,31.06,31.21,31.06,31.13,70300.0,19.3866,19.4802,19.3866,19.4303,70300.0
2011-09-21 12:00:00,31.14,31.19,31.07,31.09,182700.0,19.4366,19.4678,19.3929,19.4053,182700.0
2011-09-21 12:30:00,31.09,31.2,31.07,31.13,52500.0,19.4053,19.474,19.3929,19.4303,52500.0
2011-09-21 13:00:00,31.13,31.21,31.1,31.18,44700.0,19.4303,19.4802,19.4116,19.4615,44700.0
2011-09-21 13:30:00,31.19,31.23,31.16,31.17,42100.0,19.4678,19.4927,19.449,19.4553,42100.0
2011-09-21 14:00:00,31.17,31.31,30.99,31.16,152500.0,19.4553,19.5427,19.3429,19.449,152500.0
2011-09-21 14:30:00,31.16,31.2,30.82,30.96,170500.0,19.449,19.474,19.2368,19.3242,170500.0
2011-09-21 15:00:00,30.95,31.08,30.88,30.92,126300.0,19.318,19.3991,19.2743,19.2992,126300.0
2011-09-21 15:30:00,30.91,30.93,30.56,30.56,178000.0,19.293,19.3055,19.0745,19.0745,178000.0
2011-09-22 09:30:00,29.86,30.02,29.76,29.79,535400.0,18.6376,18.7375,18.5752,18.5939,535400.0
2011-09-22 10:00:00,29.78,30.0,29.78,29.91,373100.0,18.5877,18.725,18.5877,18.6688,373100.0
2011-09-22 10:30:00,29.92,29.95,29.79,29.79,377500.0,18.6751,18.6938,18.5939,18.5939,377500.0
2011-09-22 11:00:00,29.79,29.93,29.73,29.87,511300.0,18.5939,18.6813,18.5565,18.6439,511300.0
2011-09-22 11:30:00,29.87,30.03,29.87,29.95,254200.0,18.6439,18.7437,18.6439,18.6938,254200.0
2011-09-22 12:00:00,29.94,30.04,29.9,30.03,177200.0,18.6876,18.75,18.6626,18.7437,177200.0
2011-09-22 12:30:00,30.01,30.22,30.01,30.22,112500.0,18.7312,18.8623,18.7312,18.8623,112500.0
2011-09-22 13:00:00,30.21,30.22,30.03,30.1,252800.0,18.8561,18.8623,18.7437,18.7874,252800.0
2011-09-22 13:30:00,30.11,30.13,29.95,29.96,123400.0,18.7937,18.8061,18.6938,18.7,123400.0
2011-09-22 14:00:00,29.96,30.32,29.91,30.26,364200.0,18.7,18.9247,18.6688,18.8873,364200.0
2011-09-22 14:30:00,30.24,30.28,30.12,30.13,329700.0,18.8748,18.8998,18.7999,18.8061,329700.0
2011-09-22 15:00:00,30.12,30.22,30.07,30.15,320900.0,18.7999,18.8623,18.7687,18.8186,320900.0
2011-09-22 15:30:00,30.15,30.34,30.13,30.28,349800.0,18.8186,18.9372,18.8061,18.8998,349800.0
2011-09-23 09:30:00,30.27,30.4,30.23,30.3,289600.0,18.8935,18.9747,18.8686,18.9123,289600.0
2011-09-23 10:00:00,30.3,30.38,30.21,30.37,151400.0,18.9123,18.9622,18.8561,18.9559,151400.0
2011-09-23 10:30:00,30.39,30.61,30.37,30.57,199000.0,18.9684,19.1057,18.9559,19.0808,199000.0
2011-09-23 11:00:00,30.58,30.76,30.53,30.73,162000.0,19.087,19.1994,19.0558,19.1806,162000.0
2011-09-23 11:30:00,30.72,30.77,30.57,30.64,86500.0,19.1744,19.2056,19.0808,19.1245,86500.0
2011-09-23 12:00:00,30.63,30.71,30.56,30.59,60000.0,19.1182,19.1682,19.0745,19.0933,60000.0
2011-09-23 12:30:00,30.59,30.7,30.54,30.55,129900.0,19.0933,19.1619,19.0621,19.0683,129900.0
2011-09-23 13:00:00,30.55,30.64,30.5,30.61,82400.0,19.0683,19.1245,19.0371,19.1057,82400.0
2011-09-23 13:30:00,30.6,30.79,30.6,30.77,99700.0,19.0995,19.2181,19.0995,19.2056,99700.0
2011-09-23 14:00:00,30.78,30.81,30.67,30.69,79600.0,19.2119,19.2306,19.1432,19.1557,79600.0
2011-09-23 14:30:00,30.69,30.74,30.6,30.62,82100.0,19.1557,19.1869,19.0995,19.112,82100.0
2011-09-23 15:00:00,30.63,30.78,30.63,30.78,89600.0,19.1182,19.2119,19.1182,19.2119,89600.0
2011-09-23 15:30:00,30.78,30.8,30.68,30.74,137000.0,19.2119,19.2243,19.1494,19.1869,137000.0
2011-09-26 09:30:00,31.21,31.22,30.88,30.89,248700.0,19.4802,19.4865,19.2743,19.2805,248700.0
2011-09-26 10:00:00,30.89,30.96,30.72,30.95,129100.0,19.2805,19.3242,19.1744,19.318,129100.0
2011-09-26 10:30:00,30.94,31.02,30.81,30.87,158200.0,19.3117,19.3617,19.2306,19.268,158200.0
2011-09-26 11:00:00,30.88,31.03,30.87,31.0,177400.0,19.2743,19.3679,19.268,19.3492,177400.0
2011-09-26 11:30:00,31.0,31.05,30.93,31.03,72600.0,19.3492,19.3804,19.3055,19.3679,72600.0
2011-09-26 12:00:00,31.02,31.02,30.89,30.92,52400.0,19.3617,19.3617,19.2805,19.2992,52400.0
2011-09-26 12:30:00,30.92,30.95,30.78,30.85,64000.0,19.2992,19.318,19.2119,19.2555,64000.0
2011-09-26 13:00:00,30.84,30.89,30.73,30.84,111600.0,19.2493,19.2805,19.1806,19.2493,111600.0
2011-09-26 13:30:00,30.84,30.9,30.77,30.89,68700.0,19.2493,19.2868,19.2056,19.2805,68700.0
2011-09-26 14:00:00,30.89,30.99,30.85,30.89,92100.0,19.2805,19.3429,19.2555,19.2805,92100.0
2011-09-26 14:30:00,30.9,31.06,30.87,31.04,80600.0,19.2868,19.3866,19.268,19.3741,80600.0
2011-09-26 15:00:00,31.05,31.1,31.01,31.09,116600.0,19.3804,19.4116,19.3554,19.4053,116600.0
2011-09-26 15:30:00,31.09,31.19,31.06,31.16,125900.0,19.4053,19.4678,19.3866,19.449,125900.0
2011-09-27 09:30:00,31.6,31.67,31.45,31.66,256900.0,19.7237,19.7674,19.63,19.7611,256900.0
2011-09-27 10:00:00,31.62,31.73,31.45,31.53,148100.0,19.7362,19.8048,19.63,19.68,148100.0
2011-09-27 10:30:00,31.52,31.62,31.45,31.61,92900.0,19.6737,19.7362,19.63,19.7299,92900.0
2011-09-27 11:00:00,31.63,31.65,31.47,31.5,97900.0,19.7424,19.7549,19.6425,19.6613,97900.0
2011-09-27 11:30:00,31.51,31.61,31.5,31.54,40200.0,19.6675,19.7299,19.6613,19.6862,40200.0
2011-09-27 12:00:00,31.54,31.64,31.52,31.55,28200.0,19.6862,19.7486,19.6737,19.6925,28200.0
2011-09-27 12:30:00,31.55,31.55,31.46,31.46,37600.0,19.6925,19.6925,19.6363,19.6363,37600.0
2011-09-27 13:00:00,31.46,31.59,31.45,31.57,73600.0,19.6363,19.7174,19.63,19.7049,73600.0
2011-09-27 13:30:00,31.57,31.64,31.53,31.6,52500.0,19.7049,19.7486,19.68,19.7237,52500.0
2011-09-27 14:00:00,31.61,31.67,31.58,31.61,71300.0,19.7299,19.7674,19.7112,19.7299,71300.0
2011-09-27 14:30:00,31.6,31.63,31.56,31.6,132200.0,19.7237,19.7424,19.6987,19.7237,132200.0
2011-09-27 15:00:00,31.6,31.62,31.42,31.44,198400.0,19.7237,19.7362,19.6113,19.6238,198400.0
2011-09-27 15:30:00,31.44,31.49,31.25,31.36,230400.0,19.6238,19.655,19.5052,19.5739,230400.0
2011-09-28 09:30:00,31.61,31.69,31.55,31.6,137900.0,19.7299,19.7798,19.6925,19.7237,137900.0
2011-09-28 10:00:00,31.59,31.59,31.22,31.26,103400.0,19.7174,19.7174,19.4865,19.5115,103400.0
2011-09-28 10:30:00,31.26,31.34,31.16,31.3,146000.0,19.5115,19.5614,19.449,19.5364,146000.0
2011-09-28 11:00:00,31.3,31.45,31.26,31.44,149800.0,19.5364,19.63,19.5115,19.6238,149800.0
2011-09-28 11:30:00,31.44,31.59,31.4,31.51,119500.0,19.6238,19.7174,19.5988,19.6675,119500.0
2011-09-28 12:00:00,31.52,31.55,31.42,31.46,45600.0,19.6737,19.6925,19.6113,19.6363,45600.0
2011-09-28 12:30:00,31.47,31.47,31.32,31.41,51400.0,19.6425,19.6425,19.5489,19.6051,51400.0
2011-09-28 13:00:00,31.39,31.4,31.29,31.3,34000.0,19.5926,19.5988,19.5302,19.5364,34000.0
2011-09-28 13:30:00,31.29,31.29,31.17,31.21,61200.0,19.5302,19.5302,19.4553,19.4802,61200.0
2011-09-28 14:00:00,31.2,31.29,31.17,31.26,64400.0,19.474,19.5302,19.4553,19.5115,64400.0
2011-09-28 14:30:00,31.25,31.31,31.23,31.29,53800.0,19.5052,19.5427,19.4927,19.5302,53800.0
2011-09-28 15:00:00,31.27,31.33,31.22,31.24,83500.0,19.5177,19.5551,19.4865,19.499,83500.0
2011-09-28 15:30:00,31.24,31.26,31.02,31.05,158300.0,19.499,19.5115,19.3617,19.3804,158300.0
2011-09-29 09:30:00,32.03,32.05,31.9,32.02,180800.0,19.9921,20.0045,19.9109,19.9858,180800.0
2011-09-29 10:00:00,32.02,32.07,31.82,31.83,89400.0,19.9858,20.017,19.861,19.8672,89400.0
2011-09-29 10:30:00,31.84,31.91,31.79,31.87,86200.0,19.8735,19.9172,19.8423,19.8922,86200.0
2011-09-29 11:00:00,31.87,31.96,31.8,31.92,146200.0,19.8922,19.9484,19.8485,19.9234,146200.0
2011-09-29 11:30:00,31.92,31.98,31.83,31.84,90300.0,19.9234,19.9609,19.8672,19.8735,90300.0
2011-09-29 12:00:00,31.84,31.86,31.78,31.8,62100.0,19.8735,19.886,19.836,19.8485,62100.0
2011-09-29 12:30:00,31.8,31.8,31.68,31.73,56000.0,19.8485,19.8485,19.7736,19.8048,56000.0
2011-09-29 13:00:00,31.72,31.81,31.67,31.67,60800.0,19.7986,19.8547,19.7674,19.7674,60800.0
2011-09-29 13:30:00,31.68,31.7,31.53,31.62,70400.0,19.7736,19.7861,19.68,19.7362,70400.0
2011-09-29 14:00:00,31.62,31.63,31.43,31.53,88800.0,19.7362,19.7424,19.6176,19.68,88800.0
2011-09-29 14:30:00,31.53,31.58,31.44,31.54,92500.0,19.68,19.7112,19.6238,19.6862,92500.0
2011-09-29 15:00:00,31.54,31.55,31.41,31.48,118500.0,19.6862,19.6925,19.6051,19.6488,118500.0
2011-09-29 15:30:00,31.49,31.73,31.48,31.73,225800.0,19.655,19.8048,19.6488,19.8048,225800.0
2011-09-30 09:30:00,31.26,31.44,31.21,31.32,181200.0,19.5115,19.6238,19.4802,19.5489,181200.0
2011-09-30 10:00:00,31.3,31.48,31.27,31.37,145300.0,19.5364,19.6488,19.5177,19.5801,145300.0
2011-09-30 10:30:00,31.38,31.38,31.2,31.28,98700.0,19.5864,19.5864,19.474,19.5239,98700.0
2011-09-30 11:00:00,31.29,31.53,31.29,31.45,170800.0,19.5302,19.68,19.5302,19.63,170800.0
2011-09-30 11:30:00,31.46,31.66,31.45,31.58,140100.0,19.6363,19.7611,19.63,19.7112,140100.0
2011-09-30 12:00:00,31.57,31.62,31.52,31.56,50300.0,19.7049,19.7362,19.6737,19.6987,50300.0
2011-09-30 12:30:00,31.56,31.57,31.48,31.52,125200.0,19.6987,19.7049,19.6488,19.6737,125200.0
2011-09-30 13:00:00,31.52,31.6,31.47,31.58,79700.0,19.6737,19.7237,19.6425,19.7112,79700.0
2011-09-30 13:30:00,31.57,31.68,31.57,31.63,91600.0,19.7049,19.7736,19.7049,19.7424,91600.0
2011-09-30 14:00:00,31.63,31.64,31.37,31.38,65900.0,19.7424,19.7486,19.5801,19.5864,65900.0
2011-09-30 14:30:00,31.39,31.46,31.35,31.4,113600.0,19.5926,19.6363,19.5676,19.5988,113600.0
2011-09-30 15:00:00,31.4,31.5,31.34,31.35,77400.0,19.5988,19.6613,19.5614,19.5676,77400.0
2011-09-30 15:30:00,31.36,31.42,31.18,31.2,167700.0,19.5739,19.6113,19.4615,19.474,167700.0
2011-10-03 09:30:00,30.83,30.94,30.79,30.85,147600.0,19.2431,19.3117,19.2181,19.2555,147600.0
2011-10-03 10:00:00,30.81,31.16,30.81,31.08,99700.0,19.2306,19.449,19.2306,19.3991,99700.0
2011-10-03 10:30:00,31.09,31.11,30.86,30.92,94300.0,19.4053,19.4178,19.2618,19.2992,94300.0
2011-10-03 11:00:00,30.91,31.0,30.8,30.97,81200.0,19.293,19.3492,19.2243,19.3304,81200.0
2011-10-03 11:30:00,30.97,31.11,30.93,31.09,106600.0,19.3304,19.4178,19.3055,19.4053,106600.0
2011-10-03 12:00:00,31.09,31.1,30.85,30.86,43000.0,19.4053,19.4116,19.2555,19.2618,43000.0
2011-10-03 12:30:00,30.85,30.89,30.81,30.82,65400.0,19.2555,19.2805,19.2306,19.2368,65400.0
2011-10-03 13:00:00,30.81,30.82,30.69,30.75,44000.0,19.2306,19.2368,19.1557,19.1931,44000.0
2011-10-03 13:30:00,30.76,30.81,30.64,30.81,107200.0,19.1994,19.2306,19.1245,19.2306,107200.0
2011-10-03 14:00:00,30.81,30.89,30.74,30.75,88100.0,19.2306,19.2805,19.1869,19.1931,88100.0
2011-10-03 14:30:00,30.75,30.8,30.61,30.74,158300.0,19.1931,19.2243,19.1057,19.1869,158300.0
2011-10-03 15:00:00,30.74,30.84,30.63,30.64,107100.0,19.1869,19.2493,19.1182,19.1245,107100.0
2011-10-03 15:30:00,30.65,30.8,30.58,30.59,141200.0,19.1307,19.2243,19.087,19.0933,141200.0
2011-10-04 09:30:00,30.47,30.5,30.18,30.27,162400.0,19.0184,19.0371,18.8374,18.8935,162400.0
2011-10-04 10:00:00,30.27,30.53,30.18,30.42,246600.0,18.8935,19.0558,18.8374,18.9872,246600.0
2011-10-04 10:30:00,30.43,30.74,30.4,30.71,167900.0,18.9934,19.1869,18.9747,19.1682,167900.0
2011-10-04 11:00:00,30.72,30.76,30.62,30.66,136900.0,19.1744,19.1994,19.112,19.137,136900.0
2011-10-04 11:30:00,30.65,30.77,30.56,30.73,125200.0,19.1307,19.2056,19.0745,19.1806,125200.0
2011-10-04 12:00:00,30.74,30.81,30.7,30.7,109900.0,19.1869,19.2306,19.1619,19.1619,109900.0
2011-10-04 12:30:00,30.7,30.8,30.66,30.73,105300.0,19.1619,19.2243,19.137,19.1806,105300.0
2011-10-04 13:00:00,30.73,30.76,30.65,30.71,72800.0,19.1806,19.1994,19.1307,19.1682,72800.0
2011-10-04 13:30:00,30.7,30.76,30.64,30.7,77600.0,19.1619,19.1994,19.1245,19.1619,77600.0
2011-10-04 14:00:00,30.71,30.77,30.58,30.69,84500.0,19.1682,19.2056,19.087,19.1557,84500.0
2011-10-04 14:30:00,30.69,30.76,30.55,30.57,88800.0,19.1557,19.1994,19.0683,19.0808,88800.0
2011-10-04 15:00:00,30.58,30.7,30.49,30.63,135000.0,19.087,19.1619,19.0308,19.1182,135000.0
2011-10-04 15:30:00,30.65,31.15,30.61,31.13,285100.0,19.1307,19.4428,19.1057,19.4303,285100.0
2011-10-05 09:30:00,30.69,30.78,30.6,30.73,172900.0,19.1557,19.2119,19.0995,19.1806,172900.0
2011-10-05 10:00:00,30.73,31.02,30.72,30.78,138200.0,19.1806,19.3617,19.1744,19.2119,138200.0
2011-10-05 10:30:00,30.78,30.93,30.78,30.9,124700.0,19.2119,19.3055,19.2119,19.2868,124700.0
2011-10-05 11:00:00,30.91,30.91,30.78,30.86,71200.0,19.293,19.293,19.2119,19.2618,71200.0
2011-10-05 11:30:00,30.87,30.99,30.81,30.97,62100.0,19.268,19.3429,19.2306,19.3304,62100.0
2011-10-05 12:00:00,30.98,30.99,30.86,30.87,53000.0,19.3367,19.3429,19.2618,19.268,53000.0
2011-10-05 12:30:00,30.87,30.95,30.87,30.92,54200.0,19.268,19.318,19.268,19.2992,54200.0
2011-10-05 13:00:00,30.94,31.06,30.93,31.05,135700.0,19.3117,19.3866,19.3055,19.3804,135700.0
2011-10-05 13:30:00,31.06,31.13,30.98,31.11,75500.0,19.3866,19.4303,19.3367,19.4178,75500.0
2011-10-05 14:00:00,31.11,31.12,31.05,31.08,79200.0,19.4178,19.4241,19.3804,19.3991,79200.0
2011-10-05 14:30:00,31.08,31.13,31.02,31.07,93600.0,19.3991,19.4303,19.3617,19.3929,93600.0
2011-10-05 15:00:00,31.07,31.07,30.94,30.97,122300.0,19.3929,19.3929,19.3117,19.3304,122300.0
2011-10-05 15:30:00,30.97,31.13,30.97,31.11,165000.0,19.3304,19.4303,19.3304,19.4178,165000.0
2011-10-06 09:30:00,31.06,31.19,30.98,31.1,245900.0,19.3866,19.4678,19.3367,19.4116,245900.0
2011-10-06 10:00:00,31.1,31.36,31.06,31.3,92300.0,19.4116,19.5739,19.3866,19.5364,92300.0
2011-10-06 10:30:00,31.3,31.4,31.22,31.23,102500.0,19.5364,19.5988,19.4865,19.4927,102500.0
2011-10-06 11:00:00,31.24,31.52,31.22,31.52,135300.0,19.499,19.6737,19.4865,19.6737,135300.0
2011-10-06 11:30:00,31.51,31.63,31.51,31.53,118500.0,19.6675,19.7424,19.6675,19.68,118500.0
2011-10-06 12:00:00,31.52,31.58,31.49,31.55,57300.0,19.6737,19.7112,19.655,19.6925,57300.0
2011-10-06 12:30:00,31.55,31.56,31.47,31.48,56800.0,19.6925,19.6987,19.6425,19.6488,56800.0
2011-10-06 13:00:00,31.5,31.58,31.48,31.51,67500.0,19.6613,19.7112,19.6488,19.6675,67500.0
2011-10-06 13:30:00,31.5,31.64,31.48,31.64,52900.0,19.6613,19.7486,19.6488,19.7486,52900.0
2011-10-06 14:00:00,31.65,31.74,31.61,31.7,59200.0,19.7549,19.8111,19.7299,19.7861,59200.0
2011-10-06 14:30:00,31.7,31.71,31.59,31.66,96300.0,19.7861,19.7923,19.7174,19.7611,96300.0
2011-10-06 15:00:00,31.66,31.74,31.61,31.7,141900.0,19.7611,19.8111,19.7299,19.7861,141900.0
2011-10-06 15:30:00,31.7,31.88,31.69,31.88,205700.0,19.7861,19.8984,19.7798,19.8984,205700.0
2011-10-07 09:30:00,31.39,31.51,31.3,31.5,446700.0,19.5926,19.6675,19.5364,19.6613,446700.0
2011-10-07 10:00:00,31.51,31.67,31.46,31.65,294700.0,19.6675,19.7674,19.6363,19.7549,294700.0
2011-10-07 10:30:00,31.65,31.7,31.54,31.55,212700.0,19.7549,19.7861,19.6862,19.6925,212700.0
2011-10-07 11:00:00,31.54,31.69,31.5,31.69,149700.0,19.6862,19.7798,19.6613,19.7798,149700.0
2011-10-07 11:30:00,31.69,31.74,31.67,31.7,114300.0,19.7798,19.8111,19.7674,19.7861,114300.0
2011-10-07 12:00:00,31.71,31.72,31.43,31.55,181300.0,19.7923,19.7986,19.6176,19.6925,181300.0
2011-10-07 12:30:00,31.53,31.58,31.45,31.47,72200.0,19.68,19.7112,19.63,19.6425,72200.0
2011-10-07 13:00:00,31.47,31.54,31.45,31.53,38100.0,19.6425,19.6862,19.63,19.68,38100.0
2011-10-07 13:30:00,31.53,31.55,31.43,31.53,39400.0,19.68,19.6925,19.6176,19.68,39400.0
2011-10-07 14:00:00,31.53,31.53,31.42,31.45,86100.0,19.68,19.68,19.6113,19.63,86100.0
2011-10-07 14:30:00,31.45,31.54,31.45,31.52,89500.0,19.63,19.6862,19.63,19.6737,89500.0
2011-10-07 15:00:00,31.52,31.67,31.51,31.67,61200.0,19.6737,19.7674,19.6675,19.7674,61200.0
2011-10-07 15:30:00,31.67,31.69,31.41,31.44,186100.0,19.7674,19.7798,19.6051,19.6238,186100.0
2011-10-10 09:30:00,31.37,31.6,31.36,31.55,144400.0,19.5801,19.7237,19.5739,19.6925,144400.0
2011-10-10 10:00:00,31.55,31.71,31.54,31.7,124700.0,19.6925,19.7923,19.6862,19.7861,124700.0
2011-10-10 10:30:00,31.71,31.79,31.69,31.69,104400.0,19.7923,19.8423,19.7798,19.7798,104400.0
2011-10-10 11:00:00,31.69,31.77,31.68,31.77,130100.0,19.7798,19.8298,19.7736,19.8298,130100.0
2011-10-10 11:30:00,31.77,31.78,31.73,31.76,77600.0,19.8298,19.836,19.8048,19.8235,77600.0
2011-10-10 12:00:00,31.76,31.79,31.74,31.78,45200.0,19.8235,19.8423,19.8111,19.836,45200.0
2011-10-10 12:30:00,31.78,31.8,31.76,31.78,44500.0,19.836,19.8485,19.8235,19.836,44500.0
2011-10-10 13:00:00,31.78,31.85,31.77,31.83,31000.0,19.836,19.8797,19.8298,19.8672,31000.0
2011-10-10 13:30:00,31.83,31.83,31.76,31.78,38500.0,19.8672,19.8672,19.8235,19.836,38500.0
2011-10-10 14:00:00,31.79,31.8,31.76,31.78,35800.0,19.8423,19.8485,19.8235,19.836,35800.0
2011-10-10 14:30:00,31.78,31.78,31.71,31.73,45600.0,19.836,19.836,19.7923,19.8048,45600.0
2011-10-10 15:00:00,31.73,31.73,31.65,31.67,40800.0,19.8048,19.8048,19.7549,19.7674,40800.0
2011-10-10 15:30:00,31.66,31.79,31.65,31.79,103400.0,19.7611,19.8423,19.7549,19.8423,103400.0
2011-10-11 09:30:00,31.66,31.77,31.61,31.67,194000.0,19.7611,19.8298,19.7299,19.7674,194000.0
2011-10-11 10:00:00,31.65,31.77,31.55,31.75,171500.0,19.7549,19.8298,19.6925,19.8173,171500.0
2011-10-11 10:30:00,31.74,31.8,31.68,31.73,46400.0,19.8111,19.8485,19.7736,19.8048,46400.0
2011-10-11 11:00:00,31.74,31.76,31.65,31.71,62000.0,19.8111,19.8235,19.7549,19.7923,62000.0
2011-10-11 11:30:00,31.72,31.87,31.71,31.87,100700.0,19.7986,19.8922,19.7923,19.8922,100700.0
2011-10-11 12:00:00,31.88,31.88,31.83,31.84,16600.0,19.8984,19.8984,19.8672,19.8735,16600.0
2011-10-11 12:30:00,31.85,31.85,31.79,31.84,37300.0,19.8797,19.8797,19.8423,19.8735,37300.0
2011-10-11 13:00:00,31.85,31.89,31.8,31.89,35600.0,19.8797,19.9047,19.8485,19.9047,35600.0
2011-10-11 13:30:00,31.9,31.96,31.88,31.93,35300.0,19.9109,19.9484,19.8984,19.9296,35300.0
2011-10-11 14:00:00,31.94,31.94,31.84,31.84,55900.0,19.9359,19.9359,19.8735,19.8735,55900.0
2011-10-11 14:30:00,31.84,31.9,31.83,31.89,34500.0,19.8735,19.9109,19.8672,19.9047,34500.0
2011-10-11 15:00:00,31.89,31.94,31.82,31.82,72000.0,19.9047,19.9359,19.861,19.861,72000.0
2011-10-11 15:30:00,31.83,31.9,31.81,31.87,159200.0,19.8672,19.9109,19.8547,19.8922,159200.0
2011-10-12 09:30:00,32.06,32.11,31.95,32.07,160100.0,20.0108,20.042,19.9421,20.017,160100.0
2011-10-12 10:00:00,32.08,32.19,32.02,32.18,167300.0,20.0233,20.0919,19.9858,20.0857,167300.0
2011-10-12 10:30:00,32.18,32.26,32.13,32.15,153100.0,20.0857,20.1356,20.0545,20.067,153100.0
2011-10-12 11:00:00,32.15,32.25,32.14,32.17,163000.0,20.067,20.1294,20.0607,20.0794,163000.0
2011-10-12 11:30:00,32.17,32.23,32.17,32.18,35500.0,20.0794,20.1169,20.0794,20.0857,35500.0
2011-10-12 12:00:00,32.19,32.23,32.17,32.2,34800.0,20.0919,20.1169,20.0794,20.0982,34800.0
2011-10-12 12:30:00,32.19,32.26,32.19,32.25,32500.0,20.0919,20.1356,20.0919,20.1294,32500.0
2011-10-12 13:00:00,32.25,32.3,32.19,32.21,79700.0,20.1294,20.1606,20.0919,20.1044,79700.0
2011-10-12 13:30:00,32.22,32.24,32.19,32.22,47100.0,20.1107,20.1231,20.0919,20.1107,47100.0
2011-10-12 14:00:00,32.23,32.27,32.21,32.24,29500.0,20.1169,20.1419,20.1044,20.1231,29500.0
2011-10-12 14:30:00,32.24,32.27,32.18,32.19,139000.0,20.1231,20.1419,20.0857,20.0919,139000.0
2011-10-12 15:00:00,32.2,32.21,32.1,32.2,151300.0,20.0982,20.1044,20.0358,20.0982,151300.0
2011-10-12 15:30:00,32.21,32.23,32.11,32.15,276000.0,20.1044,20.1169,20.042,20.067,276000.0
2011-10-13 09:30:00,32.34,32.34,32.2,32.26,168000.0,20.1856,20.1856,20.0982,20.1356,168000.0
2011-10-13 10:00:00,32.26,32.32,32.16,32.3,104000.0,20.1356,20.1731,20.0732,20.1606,104000.0
2011-10-13 10:30:00,32.29,32.34,32.25,32.25,87800.0,20.1543,20.1856,20.1294,20.1294,87800.0
2011-10-13 11:00:00,32.25,32.44,32.24,32.43,119400.0,20.1294,20.248,20.1231,20.2417,119400.0
2011-10-13 11:30:00,32.43,32.54,32.42,32.5,71400.0,20.2417,20.3104,20.2355,20.2854,71400.0
2011-10-13 12:00:00,32.5,32.54,32.42,32.42,59500.0,20.2854,20.3104,20.2355,20.2355,59500.0
2011-10-13 12:30:00,32.42,32.48,32.4,32.48,52000.0,20.2355,20.2729,20.223,20.2729,52000.0
2011-10-13 13:00:00,32.48,32.59,32.45,32.58,72900.0,20.2729,20.3416,20.2542,20.3354,72900.0
2011-10-13 13:30:00,32.58,32.63,32.57,32.62,109600.0,20.3354,20.3666,20.3291,20.3603,109600.0
2011-10-13 14:00:00,32.61,32.62,32.57,32.6,55700.0,20.3541,20.3603,20.3291,20.3478,55700.0
2011-10-13 14:30:00,32.59,32.67,32.58,32.65,55700.0,20.3416,20.3915,20.3354,20.379,55700.0
2011-10-13 15:00:00,32.65,32.69,32.58,32.58,153700.0,20.379,20.404,20.3354,20.3354,153700.0
2011-10-13 15:30:00,32.58,32.68,32.53,32.67,190900.0,20.3354,20.3978,20.3041,20.3915,190900.0
2011-10-14 09:30:00,33.7,33.7,33.48,33.63,229600.0,21.0344,21.0344,20.8971,20.9907,229600.0
2011-10-14 10:00:00,33.61,33.71,33.47,33.47,159200.0,20.9782,21.0407,20.8909,20.8909,159200.0
2011-10-14 10:30:00,33.46,33.55,33.44,33.46,113600.0,20.8846,20.9408,20.8721,20.8846,113600.0
2011-10-14 11:00:00,33.46,33.5,33.36,33.37,110200.0,20.8846,20.9096,20.8222,20.8284,110200.0
2011-10-14 11:30:00,33.38,33.44,33.36,33.38,208000.0,20.8347,20.8721,20.8222,20.8347,208000.0
2011-10-14 12:00:00,33.39,33.39,33.35,33.36,41000.0,20.8409,20.8409,20.816,20.8222,41000.0
2011-10-14 12:30:00,33.35,33.39,33.35,33.36,38000.0,20.816,20.8409,20.816,20.8222,38000.0
2011-10-14 13:00:00,33.36,33.39,33.34,33.34,53500.0,20.8222,20.8409,20.8097,20.8097,53500.0
2011-10-14 13:30:00,33.34,33.4,33.33,33.39,57900.0,20.8097,20.8472,20.8035,20.8409,57900.0
2011-10-14 14:00:00,33.38,33.4,33.34,33.37,49300.0,20.8347,20.8472,20.8097,20.8284,49300.0
2011-10-14 14:30:00,33.36,33.38,33.33,33.38,37400.0,20.8222,20.8347,20.8035,20.8347,37400.0
2011-10-14 15:00:00,33.37,33.44,33.36,33.42,74000.0,20.8284,20.8721,20.8222,20.8597,74000.0
2011-10-14 15:30:00,33.42,33.5,33.39,33.5,123700.0,20.8597,20.9096,20.8409,20.9096,123700.0
2011-10-17 09:30:00,32.83,32.94,32.78,32.86,210700.0,20.4914,20.5601,20.4602,20.5101,210700.0
2011-10-17 10:00:00,32.85,32.89,32.78,32.79,118100.0,20.5039,20.5288,20.4602,20.4664,118100.0
2011-10-17 10:30:00,32.78,32.97,32.77,32.97,126000.0,20.4602,20.5788,20.4539,20.5788,126000.0
2011-10-17 11:00:00,32.96,33.04,32.96,33.0,64000.0,20.5725,20.6225,20.5725,20.5975,64000.0
2011-10-17 11:30:00,33.0,33.03,32.92,32.94,228700.0,20.5975,20.6162,20.5476,20.5601,228700.0
2011-10-17 12:00:00,32.92,32.99,32.9,32.99,25300.0,20.5476,20.5913,20.5351,20.5913,25300.0
2011-10-17 12:30:00,32.98,33.01,32.92,32.94,43800.0,20.585,20.6037,20.5476,20.5601,43800.0
2011-10-17 13:00:00,32.92,32.98,32.91,32.96,25100.0,20.5476,20.585,20.5413,20.5725,25100.0
2011-10-17 13:30:00,32.96,32.96,32.85,32.89,46300.0,20.5725,20.5725,20.5039,20.5288,46300.0
2011-10-17 14:00:00,32.87,32.91,32.78,32.8,42700.0,20.5164,20.5413,20.4602,20.4727,42700.0
2011-10-17 14:30:00,32.79,32.81,32.73,32.8,78900.0,20.4664,20.4789,20.429,20.4727,78900.0
2011-10-17 15:00:00,32.8,32.83,32.77,32.79,70900.0,20.4727,20.4914,20.4539,20.4664,70900.0
2011-10-17 15:30:00,32.79,32.86,32.72,32.75,138400.0,20.4664,20.5101,20.4227,20.4415,138400.0
2011-10-18 09:30:00,32.66,32.68,32.36,32.39,151000.0,20.3853,20.3978,20.198,20.2168,151000.0
2011-10-18 10:00:00,32.4,32.48,32.36,32.47,155900.0,20.223,20.2729,20.198,20.2667,155900.0
2011-10-18 10:30:00,32.48,32.6,32.47,32.52,90900.0,20.2729,20.3478,20.2667,20.2979,90900.0
2011-10-18 11:00:00,32.52,32.58,32.41,32.47,119400.0,20.2979,20.3354,20.2292,20.2667,119400.0
2011-10-18 11:30:00,32.46,32.68,32.46,32.63,161400.0,20.2605,20.3978,20.2605,20.3666,161400.0
2011-10-18 12:00:00,32.62,32.66,32.59,32.65,37600.0,20.3603,20.3853,20.3416,20.379,37600.0
2011-10-18 12:30:00,32.64,32.78,32.64,32.78,17400.0,20.3728,20.4602,20.3728,20.4602,17400.0
2011-10-18 13:00:00,32.79,32.79,32.73,32.77,20700.0,20.4664,20.4664,20.429,20.4539,20700.0
2011-10-18 13:30:00,32.77,32.87,32.76,32.84,95600.0,20.4539,20.5164,20.4477,20.4976,95600.0
2011-10-18 14:00:00,32.85,32.89,32.83,32.86,57300.0,20.5039,20.5288,20.4914,20.5101,57300.0
2011-10-18 14:30:00,32.86,32.87,32.8,32.86,64400.0,20.5101,20.5164,20.4727,20.5101,64400.0
2011-10-18 15:00:00,32.85,33.18,32.85,32.95,148700.0,20.5039,20.7099,20.5039,20.5663,148700.0
2011-10-18 15:30:00,32.96,33.0,32.87,32.91,229500.0,20.5725,20.5975,20.5164,20.5413,229500.0
2011-10-19 09:30:00,32.9,32.98,32.85,32.94,165200.0,20.5351,20.585,20.5039,20.5601,165200.0
2011-10-19 10:00:00,32.93,32.96,32.86,32.94,90000.0,20.5538,20.5725,20.5101,20.5601,90000.0
2011-10-19 10:30:00,32.94,32.96,32.86,32.91,67500.0,20.5601,20.5725,20.5101,20.5413,67500.0
2011-10-19 11:00:00,32.9,32.92,32.8,32.89,81500.0,20.5351,20.5476,20.4727,20.5288,81500.0
2011-10-19 11:30:00,32.89,32.96,32.85,32.86,57900.0,20.5288,20.5725,20.5039,20.5101,57900.0
2011-10-19 12:00:00,32.86,32.88,32.81,32.85,29500.0,20.5101,20.5226,20.4789,20.5039,29500.0
2011-10-19 12:30:00,32.84,32.86,32.81,32.81,23100.0,20.4976,20.5101,20.4789,20.4789,23100.0
2011-10-19 13:00:00,32.81,32.87,32.81,32.84,24100.0,20.4789,20.5164,20.4789,20.4976,24100.0
2011-10-19 13:30:00,32.83,32.83,32.77,32.8,25800.0,20.4914,20.4914,20.4539,20.4727,25800.0
2011-10-19 14:00:00,32.81,32.81,32.62,32.63,46800.0,20.4789,20.4789,20.3603,20.3666,46800.0
2011-10-19 14:30:00,32.63,32.7,32.59,32.64,109400.0,20.3666,20.4103,20.3416,20.3728,109400.0
2011-10-19 15:00:00,32.64,32.68,32.58,32.64,87300.0,20.3728,20.3978,20.3354,20.3728,87300.0
2011-10-19 15:30:00,32.65,32.7,32.59,32.65,101000.0,20.379,20.4103,20.3416,20.379,101000.0
2011-10-20 09:30:00,32.8,32.84,32.64,32.65,115100.0,20.4727,20.4976,20.3728,20.379,115100.0
2011-10-20 10:00:00,32.67,32.81,32.61,32.65,80100.0,20.3915,20.4789,20.3541,20.379,80100.0
2011-10-20 10:30:00,32.66,32.74,32.6,32.62,78700.0,20.3853,20.4352,20.3478,20.3603,78700.0
2011-10-20 11:00:00,32.6,32.63,32.51,32.57,61900.0,20.3478,20.3666,20.2917,20.3291,61900.0
2011-10-20 11:30:00,32.58,32.68,32.52,32.57,100800.0,20.3354,20.3978,20.2979,20.3291,100800.0
2011-10-20 12:00:00,32.58,32.6,32.5,32.56,37200.0,20.3354,20.3478,20.2854,20.3229,37200.0
2011-10-20 12:30:00,32.56,32.64,32.55,32.64,76700.0,20.3229,20.3728,20.3166,20.3728,76700.0
2011-10-20 13:00:00,32.63,32.74,32.59,32.68,53800.0,20.3666,20.4352,20.3416,20.3978,53800.0
2011-10-20 13:30:00,32.7,32.74,32.62,32.67,57700.0,20.4103,20.4352,20.3603,20.3915,57700.0
2011-10-20 14:00:00,32.68,32.71,32.6,32.68,46700.0,20.3978,20.4165,20.3478,20.3978,46700.0
2011-10-20 14:30:00,32.67,32.84,32.67,32.78,49100.0,20.3915,20.4976,20.3915,20.4602,49100.0
2011-10-20 15:00:00,32.78,32.81,32.68,32.7,55700.0,20.4602,20.4789,20.3978,20.4103,55700.0
2011-10-20 15:30:00,32.7,32.78,32.68,32.73,86600.0,20.4103,20.4602,20.3978,20.429,86600.0
2011-10-21 09:30:00,33.24,33.43,33.23,33.42,142800.0,20.7473,20.8659,20.7411,20.8597,142800.0
2011-10-21 10:00:00,33.42,33.42,33.25,33.41,101800.0,20.8597,20.8597,20.7535,20.8534,101800.0
2011-10-21 10:30:00,33.41,33.47,33.31,33.47,96700.0,20.8534,20.8909,20.791,20.8909,96700.0
2011-10-21 11:00:00,33.46,33.51,33.39,33.5,104200.0,20.8846,20.9158,20.8409,20.9096,104200.0
2011-10-21 11:30:00,33.49,33.49,33.38,33.42,57500.0,20.9033,20.9033,20.8347,20.8597,57500.0
2011-10-21 12:00:00,33.41,33.44,33.41,33.44,33900.0,20.8534,20.8721,20.8534,20.8721,33900.0
2011-10-21 12:30:00,33.43,33.45,33.41,33.43,26700.0,20.8659,20.8784,20.8534,20.8659,26700.0
2011-10-21 13:00:00,33.42,33.43,33.37,33.37,48900.0,20.8597,20.8659,20.8284,20.8284,48900.0
2011-10-21 13:30:00,33.36,33.4,33.36,33.37,40500.0,20.8222,20.8472,20.8222,20.8284,40500.0
2011-10-21 14:00:00,33.36,33.42,33.35,33.37,49200.0,20.8222,20.8597,20.816,20.8284,49200.0
2011-10-21 14:30:00,33.37,33.44,33.34,33.44,41300.0,20.8284,20.8721,20.8097,20.8721,41300.0
2011-10-21 15:00:00,33.43,33.45,33.41,33.41,50900.0,20.8659,20.8784,20.8534,20.8534,50900.0
2011-10-21 15:30:00,33.41,33.5,33.35,33.5,88200.0,20.8534,20.9096,20.816,20.9096,88200.0
2011-10-24 09:30:00,33.36,33.47,33.31,33.42,185200.0,20.8222,20.8909,20.791,20.8597,185200.0
2011-10-24 10:00:00,33.43,33.62,33.39,33.62,86000.0,20.8659,20.9845,20.8409,20.9845,86000.0
2011-10-24 10:30:00,33.62,33.64,33.54,33.59,99500.0,20.9845,20.997,20.9346,20.9658,99500.0
2011-10-24 11:00:00,33.58,33.72,33.58,33.69,83400.0,20.9595,21.0469,20.9595,21.0282,83400.0
2011-10-24 11:30:00,33.68,33.71,33.65,33.66,42000.0,21.0219,21.0407,21.0032,21.0095,42000.0
2011-10-24 12:00:00,33.66,33.71,33.65,33.7,27800.0,21.0095,21.0407,21.0032,21.0344,27800.0
2011-10-24 12:30:00,33.7,33.7,33.65,33.67,30200.0,21.0344,21.0344,21.0032,21.0157,30200.0
2011-10-24 13:00:00,33.68,33.69,33.66,33.69,20400.0,21.0219,21.0282,21.0095,21.0282,20400.0
2011-10-24 13:30:00,33.69,33.72,33.66,33.7,26700.0,21.0282,21.0469,21.0095,21.0344,26700.0
2011-10-24 14:00:00,33.69,33.69,33.62,33.67,24900.0,21.0282,21.0282,20.9845,21.0157,24900.0
2011-10-24 14:30:00,33.67,33.69,33.61,33.65,44700.0,21.0157,21.0282,20.9782,21.0032,44700.0
2011-10-24 15:00:00,33.66,33.68,33.56,33.58,41800.0,21.0095,21.0219,20.947,20.9595,41800.0
2011-10-24 15:30:00,33.58,33.64,33.56,33.64,87900.0,20.9595,20.997,20.947,20.997,87900.0
2011-10-25 09:30:00,33.21,33.33,33.0,33.25,174500.0,20.7286,20.8035,20.5975,20.7535,174500.0
2011-10-25 10:00:00,33.25,33.34,33.1,33.34,120200.0,20.7535,20.8097,20.6599,20.8097,120200.0
2011-10-25 10:30:00,33.32,33.38,33.24,33.25,83100.0,20.7972,20.8347,20.7473,20.7535,83100.0
2011-10-25 11:00:00,33.24,33.3,33.14,33.23,59800.0,20.7473,20.7848,20.6849,20.7411,59800.0
2011-10-25 11:30:00,33.22,33.33,33.22,33.33,38600.0,20.7348,20.8035,20.7348,20.8035,38600.0
2011-10-25 12:00:00,33.33,33.41,33.29,33.4,27900.0,20.8035,20.8534,20.7785,20.8472,27900.0
2011-10-25 12:30:00,33.39,33.41,33.34,33.36,16400.0,20.8409,20.8534,20.8097,20.8222,16400.0
2011-10-25 13:00:00,33.37,33.43,33.37,33.38,19300.0,20.8284,20.8659,20.8284,20.8347,19300.0
2011-10-25 13:30:00,33.37,33.41,33.35,33.39,28600.0,20.8284,20.8534,20.816,20.8409,28600.0
2011-10-25 14:00:00,33.39,33.39,33.3,33.34,24700.0,20.8409,20.8409,20.7848,20.8097,24700.0
2011-10-25 14:30:00,33.33,33.39,33.31,33.38,26700.0,20.8035,20.8409,20.791,20.8347,26700.0
2011-10-25 15:00:00,33.39,33.43,33.28,33.3,42200.0,20.8409,20.8659,20.7723,20.7848,42200.0
2011-10-25 15:30:00,33.3,33.34,33.12,33.18,60300.0,20.7848,20.8097,20.6724,20.7099,60300.0
2011-10-26 09:30:00,33.65,33.67,33.39,33.41,134400.0,21.0032,21.0157,20.8409,20.8534,134400.0
2011-10-26 10:00:00,33.41,33.42,33.26,33.29,75900.0,20.8534,20.8597,20.7598,20.7785,75900.0
2011-10-26 10:30:00,33.29,33.29,33.03,33.11,129100.0,20.7785,20.7785,20.6162,20.6662,129100.0
2011-10-26 11:00:00,33.1,33.3,33.09,33.29,102400.0,20.6599,20.7848,20.6537,20.7785,102400.0
2011-10-26 11:30:00,33.28,33.37,33.26,33.33,92600.0,20.7723,20.8284,20.7598,20.8035,92600.0
2011-10-26 12:00:00,33.32,33.34,33.25,33.3,50300.0,20.7972,20.8097,20.7535,20.7848,50300.0
2011-10-26 12:30:00,33.3,33.34,33.3,33.3,23400.0,20.7848,20.8097,20.7848,20.7848,23400.0
2011-10-26 13:00:00,33.31,33.39,33.27,33.39,42200.0,20.791,20.8409,20.766,20.8409,42200.0
2011-10-26 13:30:00,33.39,33.62,33.39,33.61,130100.0,20.8409,20.9845,20.8409,20.9782,130100.0
2011-10-26 14:00:00,33.62,33.72,33.57,33.6,75100.0,20.9845,21.0469,20.9533,20.972,75100.0
2011-10-26 14:30:00,33.6,33.7,33.59,33.64,92400.0,20.972,21.0344,20.9658,20.997,92400.0
2011-10-26 15:00:00,33.64,33.7,33.62,33.66,87700.0,20.997,21.0344,20.9845,21.0095,87700.0
2011-10-26 15:30:00,33.65,33.74,33.63,33.68,169100.0,21.0032,21.0594,20.9907,21.0219,169100.0
2011-10-27 09:30:00,33.94,34.09,33.94,33.95,370400.0,21.1842,21.2778,21.1842,21.1905,370400.0
2011-10-27 10:00:00,33.95,34.05,33.83,33.85,198300.0,21.1905,21.2529,21.1156,21.128,198300.0
2011-10-27 10:30:00,33.86,33.88,33.7,33.79,91300.0,21.1343,21.1468,21.0344,21.0906,91300.0
2011-10-27 11:00:00,33.77,33.87,33.72,33.87,134500.0,21.0781,21.1405,21.0469,21.1405,134500.0
2011-10-27 11:30:00,33.86,33.99,33.82,33.98,767500.0,21.1343,21.2154,21.1093,21.2092,767500.0
2011-10-27 12:00:00,33.99,34.05,33.93,33.96,128700.0,21.2154,21.2529,21.178,21.1967,128700.0
2011-10-27 12:30:00,33.95,33.97,33.91,33.93,70900.0,21.1905,21.2029,21.1655,21.178,70900.0
2011-10-27 13:00:00,33.93,33.98,33.9,33.94,71500.0,21.178,21.2092,21.1593,21.1842,71500.0
2011-10-27 13:30:00,33.93,34.08,33.93,34.06,191000.0,21.178,21.2716,21.178,21.2591,191000.0
2011-10-27 14:00:00,34.05,34.11,33.99,34.08,206200.0,21.2529,21.2903,21.2154,21.2716,206200.0
2011-10-27 14:30:00,34.08,34.08,33.98,34.0,67300.0,21.2716,21.2716,21.2092,21.2217,67300.0
2011-10-27 15:00:00,34.0,34.11,33.99,34.02,308300.0,21.2217,21.2903,21.2154,21.2342,308300.0
2011-10-27 15:30:00,34.03,34.04,33.84,33.94,246900.0,21.2404,21.2466,21.1218,21.1842,246900.0
2011-10-28 09:30:00,34.19,34.24,34.09,34.2,207200.0,21.3403,21.3715,21.2778,21.3465,207200.0
2011-10-28 10:00:00,34.19,34.2,34.11,34.15,92600.0,21.3403,21.3465,21.2903,21.3153,92600.0
2011-10-28 10:30:00,34.15,34.22,34.1,34.21,79300.0,21.3153,21.359,21.2841,21.3527,79300.0
2011-10-28 11:00:00,34.21,34.28,34.18,34.19,128800.0,21.3527,21.3964,21.334,21.3403,128800.0
2011-10-28 11:30:00,34.2,34.26,34.12,34.16,78800.0,21.3465,21.384,21.2966,21.3215,78800.0
2011-10-28 12:00:00,34.15,34.17,34.1,34.11,123600.0,21.3153,21.3278,21.2841,21.2903,123600.0
2011-10-28 12:30:00,34.11,34.13,34.06,34.09,91500.0,21.2903,21.3028,21.2591,21.2778,91500.0
2011-10-28 13:00:00,34.09,34.14,34.05,34.1,61900.0,21.2778,21.3091,21.2529,21.2841,61900.0
2011-10-28 13:30:00,34.1,34.14,34.05,34.12,69800.0,21.2841,21.3091,21.2529,21.2966,69800.0
2011-10-28 14:00:00,34.13,34.14,34.06,34.13,39300.0,21.3028,21.3091,21.2591,21.3028,39300.0
2011-10-28 14:30:00,34.13,34.15,34.03,34.05,40300.0,21.3028,21.3153,21.2404,21.2529,40300.0
2011-10-28 15:00:00,34.06,34.13,34.06,34.1,62200.0,21.2591,21.3028,21.2591,21.2841,62200.0
2011-10-28 15:30:00,34.11,34.2,34.06,34.17,234900.0,21.2903,21.3465,21.2591,21.3278,234900.0
2011-10-31 09:30:00,33.99,34.02,33.9,33.97,103300.0,21.2154,21.2342,21.1593,21.2029,103300.0
2011-10-31 10:00:00,33.97,34.14,33.96,34.08,134300.0,21.2029,21.3091,21.1967,21.2716,134300.0
2011-10-31 10:30:00,34.07,34.12,34.03,34.09,245100.0,21.2654,21.2966,21.2404,21.2778,245100.0
2011-10-31 11:00:00,34.08,34.13,33.98,34.0,76000.0,21.2716,21.3028,21.2092,21.2217,76000.0
2011-10-31 11:30:00,33.99,34.07,33.94,33.98,189600.0,21.2154,21.2654,21.1842,21.2092,189600.0
2011-10-31 12:00:00,33.97,34.06,33.85,33.86,181600.0,21.2029,21.2591,21.128,21.1343,181600.0
2011-10-31 12:30:00,33.85,33.93,33.8,33.92,137300.0,21.128,21.178,21.0968,21.1717,137300.0
2011-10-31 13:00:00,33.91,33.96,33.9,33.92,57300.0,21.1655,21.1967,21.1593,21.1717,57300.0
2011-10-31 13:30:00,33.93,34.03,33.9,34.01,59800.0,21.178,21.2404,21.1593,21.2279,59800.0
2011-10-31 14:00:00,34.02,34.02,33.96,33.99,49300.0,21.2342,21.2342,21.1967,21.2154,49300.0
2011-10-31 14:30:00,33.99,34.03,33.93,34.02,39700.0,21.2154,21.2404,21.178,21.2342,39700.0
2011-10-31 15:00:00,34.02,34.02,33.83,33.83,52500.0,21.2342,21.2342,21.1156,21.1156,52500.0
2011-10-31 15:30:00,33.82,33.84,33.64,33.64,149600.0,21.1093,21.1218,20.997,20.997,149600.0
2011-11-01 09:30:00,32.69,32.94,32.6,32.88,210100.0,20.404,20.5601,20.3478,20.5226,210100.0
2011-11-01 10:00:00,32.88,32.93,32.69,32.91,230400.0,20.5226,20.5538,20.404,20.5413,230400.0
2011-11-01 10:30:00,32.91,32.95,32.81,32.85,114200.0,20.5413,20.5663,20.4789,20.5039,114200.0
2011-11-01 11:00:00,32.86,33.09,32.85,33.05,106000.0,20.5101,20.6537,20.5039,20.6287,106000.0
2011-11-01 11:30:00,33.05,33.06,32.91,33.0,227800.0,20.6287,20.635,20.5413,20.5975,227800.0
2011-11-01 12:00:00,33.01,33.11,32.93,33.04,234800.0,20.6037,20.6662,20.5538,20.6225,234800.0
2011-11-01 12:30:00,33.03,33.11,32.93,32.97,195200.0,20.6162,20.6662,20.5538,20.5788,195200.0
2011-11-01 13:00:00,32.96,33.09,32.89,33.07,98900.0,20.5725,20.6537,20.5288,20.6412,98900.0
2011-11-01 13:30:00,33.06,33.18,33.02,33.05,168000.0,20.635,20.7099,20.61,20.6287,168000.0
2011-11-01 14:00:00,33.05,33.14,33.03,33.12,89600.0,20.6287,20.6849,20.6162,20.6724,89600.0
2011-11-01 14:30:00,33.11,33.15,33.0,33.02,106700.0,20.6662,20.6911,20.5975,20.61,106700.0
2011-11-01 15:00:00,33.04,33.05,32.95,33.03,159000.0,20.6225,20.6287,20.5663,20.6162,159000.0
2011-11-01 15:30:00,33.04,33.13,32.9,32.95,278400.0,20.6225,20.6786,20.5351,20.5663,278400.0
2011-11-02 09:30:00,33.2,33.22,33.1,33.13,86400.0,20.7223,20.7348,20.6599,20.6786,86400.0
2011-11-02 10:00:00,33.14,33.17,33.03,33.06,127500.0,20.6849,20.7036,20.6162,20.635,127500.0
2011-11-02 10:30:00,33.06,33.24,33.0,33.19,92400.0,20.635,20.7473,20.5975,20.7161,92400.0
2011-11-02 11:00:00,33.2,33.23,33.12,33.12,79000.0,20.7223,20.7411,20.6724,20.6724,79000.0
2011-11-02 11:30:00,33.13,33.22,33.08,33.1,63700.0,20.6786,20.7348,20.6474,20.6599,63700.0
2011-11-02 12:00:00,33.08,33.2,33.06,33.19,112900.0,20.6474,20.7223,20.635,20.7161,112900.0
2011-11-02 12:30:00,33.18,33.22,33.01,33.02,90600.0,20.7099,20.7348,20.6037,20.61,90600.0
2011-11-02 13:00:00,33.03,33.04,32.94,32.99,48700.0,20.6162,20.6225,20.5601,20.5913,48700.0
2011-11-02 13:30:00,32.98,33.07,32.98,32.99,41500.0,20.585,20.6412,20.585,20.5913,41500.0
2011-11-02 14:00:00,32.99,33.08,32.97,33.01,46500.0,20.5913,20.6474,20.5788,20.6037,46500.0
2011-11-02 14:30:00,33.0,33.08,32.99,33.03,47600.0,20.5975,20.6474,20.5913,20.6162,47600.0
2011-11-02 15:00:00,33.04,33.1,33.01,33.06,76500.0,20.6225,20.6599,20.6037,20.635,76500.0
2011-11-02 15:30:00,33.06,33.09,33.0,33.07,106000.0,20.635,20.6537,20.5975,20.6412,106000.0
2011-11-03 09:30:00,33.0,33.24,32.82,32.88,351100.0,20.5975,20.7473,20.4852,20.5226,351100.0
2011-11-03 10:00:00,32.88,32.91,32.7,32.85,169500.0,20.5226,20.5413,20.4103,20.5039,169500.0
2011-11-03 10:30:00,32.86,33.06,32.85,32.93,170400.0,20.5101,20.635,20.5039,20.5538,170400.0
2011-11-03 11:00:00,32.93,33.08,32.91,33.05,138200.0,20.5538,20.6474,20.5413,20.6287,138200.0
2011-11-03 11:30:00,33.06,33.09,33.0,33.03,88900.0,20.635,20.6537,20.5975,20.6162,88900.0
2011-11-03 12:00:00,33.04,33.11,33.02,33.11,67700.0,20.6225,20.6662,20.61,20.6662,67700.0
2011-11-03 12:30:00,33.11,33.2,33.04,33.18,103200.0,20.6662,20.7223,20.6225,20.7099,103200.0
2011-11-03 13:00:00,33.18,33.3,33.15,33.23,27500.0,20.7099,20.7848,20.6911,20.7411,27500.0
2011-11-03 13:30:00,33.22,33.34,33.22,33.25,41600.0,20.7348,20.8097,20.7348,20.7535,41600.0
2011-11-03 14:00:00,33.26,33.33,33.24,33.26,44300.0,20.7598,20.8035,20.7473,20.7598,44300.0
2011-11-03 14:30:00,33.26,33.28,33.21,33.28,34600.0,20.7598,20.7723,20.7286,20.7723,34600.0
2011-11-03 15:00:00,33.28,33.36,33.28,33.32,77100.0,20.7723,20.8222,20.7723,20.7972,77100.0
2011-11-03 15:30:00,33.33,33.37,33.27,33.28,127200.0,20.8035,20.8284,20.766,20.7723,127200.0
2011-11-04 09:30:00,33.27,33.3,33.14,33.14,210600.0,20.766,20.7848,20.6849,20.6849,210600.0
2011-11-04 10:00:00,33.14,33.17,32.99,33.07,140300.0,20.6849,20.7036,20.5913,20.6412,140300.0
2011-11-04 10:30:00,33.06,33.16,32.96,33.12,79500.0,20.635,20.6974,20.5725,20.6724,79500.0
2011-11-04 11:00:00,33.12,33.2,33.11,33.14,215500.0,20.6724,20.7223,20.6662,20.6849,215500.0
2011-11-04 11:30:00,33.13,33.23,33.1,33.2,161000.0,20.6786,20.7411,20.6599,20.7223,161000.0
2011-11-04 12:00:00,33.22,33.24,33.08,33.17,136100.0,20.7348,20.7473,20.6474,20.7036,136100.0
2011-11-04 12:30:00,33.17,33.2,33.09,33.2,200200.0,20.7036,20.7223,20.6537,20.7223,200200.0
2011-11-04 13:00:00,33.2,33.35,33.2,33.34,34600.0,20.7223,20.816,20.7223,20.8097,34600.0
2011-11-04 13:30:00,33.34,33.4,33.28,33.36,45900.0,20.8097,20.8472,20.7723,20.8222,45900.0
2011-11-04 14:00:00,33.37,33.44,33.35,33.41,53500.0,20.8284,20.8721,20.816,20.8534,53500.0
2011-11-04 14:30:00,33.41,33.42,33.29,33.32,66600.0,20.8534,20.8597,20.7785,20.7972,66600.0
2011-11-04 15:00:00,33.31,33.32,33.22,33.23,71400.0,20.791,20.7972,20.7348,20.7411,71400.0
2011-11-04 15:30:00,33.22,33.27,33.17,33.21,247000.0,20.7348,20.766,20.7036,20.7286,247000.0
2011-11-07 09:30:00,33.23,33.51,33.23,33.48,83000.0,20.7411,20.9158,20.7411,20.8971,83000.0
2011-11-07 10:00:00,33.47,33.48,33.33,33.33,79200.0,20.8909,20.8971,20.8035,20.8035,79200.0
2011-11-07 10:30:00,33.34,33.36,33.26,33.29,76500.0,20.8097,20.8222,20.7598,20.7785,76500.0
2011-11-07 11:00:00,33.27,33.39,33.27,33.28,132900.0,20.766,20.8409,20.766,20.7723,132900.0
2011-11-07 11:30:00,33.3,33.36,33.26,33.33,67500.0,20.7848,20.8222,20.7598,20.8035,67500.0
2011-11-07 12:00:00,33.33,33.39,33.27,33.29,29500.0,20.8035,20.8409,20.766,20.7785,29500.0
2011-11-07 12:30:00,33.29,33.33,33.25,33.27,44000.0,20.7785,20.8035,20.7535,20.766,44000.0
2011-11-07 13:00:00,33.27,33.33,33.24,33.31,19800.0,20.766,20.8035,20.7473,20.791,19800.0
2011-11-07 13:30:00,33.31,33.41,33.29,33.38,37100.0,20.791,20.8534,20.7785,20.8347,37100.0
2011-11-07 14:00:00,33.4,33.43,33.35,33.41,36700.0,20.8472,20.8659,20.816,20.8534,36700.0
2011-11-07 14:30:00,33.38,33.48,33.36,33.47,30700.0,20.8347,20.8971,20.8222,20.8909,30700.0
2011-11-07 15:00:00,33.46,33.52,33.46,33.47,45400.0,20.8846,20.9221,20.8846,20.8909,45400.0
2011-11-07 15:30:00,33.46,33.6,33.46,33.58,126100.0,20.8846,20.972,20.8846,20.9595,126100.0
2011-11-08 09:30:00,33.53,33.83,33.53,33.83,130600.0,21.1173,21.3063,21.1173,21.3063,130600.0
2011-11-08 10:00:00,33.84,33.85,33.43,33.45,85000.0,21.3125,21.3188,21.0543,21.0669,85000.0
2011-11-08 10:30:00,33.44,33.63,33.43,33.63,87000.0,21.0606,21.1803,21.0543,21.1803,87000.0
2011-11-08 11:00:00,33.62,33.63,33.46,33.59,94500.0,21.174,21.1803,21.0732,21.1551,94500.0
2011-11-08 11:30:00,33.58,33.65,33.57,33.61,88900.0,21.1488,21.1929,21.1425,21.1677,88900.0
2011-11-08 12:00:00,33.61,33.65,33.58,33.65,20200.0,21.1677,21.1929,21.1488,21.1929,20200.0
2011-11-08 12:30:00,33.65,33.65,33.59,33.6,12900.0,21.1929,21.1929,21.1551,21.1614,12900.0
2011-11-08 13:00:00,33.6,33.64,33.54,33.63,16600.0,21.1614,21.1866,21.1236,21.1803,16600.0
2011-11-08 13:30:00,33.63,33.89,33.62,33.83,65300.0,21.1803,21.344,21.174,21.3063,65300.0
2011-11-08 14:00:00,33.85,33.87,33.75,33.86,36800.0,21.3188,21.3314,21.2559,21.3251,36800.0
2011-11-08 14:30:00,33.87,33.91,33.84,33.9,34500.0,21.3314,21.3566,21.3125,21.3503,34500.0
2011-11-08 15:00:00,33.9,33.9,33.83,33.88,52600.0,21.3503,21.3503,21.3063,21.3377,52600.0
2011-11-08 15:30:00,33.88,33.95,33.87,33.92,91000.0,21.3377,21.3818,21.3314,21.3629,91000.0
2011-11-09 09:30:00,32.72,32.82,32.56,32.63,183800.0,20.6072,20.6702,20.5064,20.5505,183800.0
2011-11-09 10:00:00,32.62,32.72,32.58,32.59,106100.0,20.5442,20.6072,20.519,20.5253,106100.0
2011-11-09 10:30:00,32.58,32.67,32.52,32.58,178200.0,20.519,20.5757,20.4812,20.519,178200.0
2011-11-09 11:00:00,32.57,32.66,32.48,32.59,117700.0,20.5127,20.5694,20.456,20.5253,117700.0
2011-11-09 11:30:00,32.59,32.7,32.56,32.67,55300.0,20.5253,20.5946,20.5064,20.5757,55300.0
2011-11-09 12:00:00,32.68,32.68,32.6,32.61,43800.0,20.582,20.582,20.5316,20.5379,43800.0
2011-11-09 12:30:00,32.61,32.67,32.59,32.67,61100.0,20.5379,20.5757,20.5253,20.5757,61100.0
2011-11-09 13:00:00,32.67,32.67,32.51,32.52,40100.0,20.5757,20.5757,20.4749,20.4812,40100.0
2011-11-09 13:30:00,32.52,32.53,32.33,32.36,47900.0,20.4812,20.4875,20.3615,20.3804,47900.0
2011-11-09 14:00:00,32.36,32.36,32.13,32.21,100600.0,20.3804,20.3804,20.2356,20.286,100600.0
2011-11-09 14:30:00,32.19,32.26,32.13,32.2,108400.0,20.2734,20.3175,20.2356,20.2797,108400.0
2011-11-09 15:00:00,32.21,32.31,32.2,32.27,79400.0,20.286,20.349,20.2797,20.3238,79400.0
2011-11-09 15:30:00,32.27,32.27,32.16,32.19,131400.0,20.3238,20.3238,20.2545,20.2734,131400.0
2011-11-10 09:30:00,32.72,32.77,32.47,32.48,140800.0,20.6072,20.6387,20.4497,20.456,140800.0
2011-11-10 10:00:00,32.48,32.57,32.36,32.39,95400.0,20.456,20.5127,20.3804,20.3993,95400.0
2011-11-10 10:30:00,32.37,32.38,32.24,32.35,108600.0,20.3867,20.393,20.3049,20.3741,108600.0
2011-11-10 11:00:00,32.35,32.43,32.32,32.39,68800.0,20.3741,20.4245,20.3552,20.3993,68800.0
2011-11-10 11:30:00,32.39,32.57,32.38,32.52,113300.0,20.3993,20.5127,20.393,20.4812,113300.0
2011-11-10 12:00:00,32.52,32.57,32.48,32.53,40100.0,20.4812,20.5127,20.456,20.4875,40100.0
2011-11-10 12:30:00,32.54,32.59,32.47,32.59,41200.0,20.4938,20.5253,20.4497,20.5253,41200.0
2011-11-10 13:00:00,32.59,32.67,32.58,32.62,25400.0,20.5253,20.5757,20.519,20.5442,25400.0
2011-11-10 13:30:00,32.62,32.67,32.56,32.59,45400.0,20.5442,20.5757,20.5064,20.5253,45400.0
2011-11-10 14:00:00,32.6,32.6,32.51,32.53,56800.0,20.5316,20.5316,20.4749,20.4875,56800.0
2011-11-10 14:30:00,32.53,32.57,32.47,32.47,35800.0,20.4875,20.5127,20.4497,20.4497,35800.0
2011-11-10 15:00:00,32.48,32.62,32.48,32.58,109800.0,20.456,20.5442,20.456,20.519,109800.0
2011-11-10 15:30:00,32.58,32.6,32.5,32.56,71900.0,20.519,20.5316,20.4686,20.5064,71900.0
2011-11-11 09:30:00,33.39,33.48,33.26,33.43,153600.0,21.0291,21.0858,20.9473,21.0543,153600.0
2011-11-11 10:00:00,33.44,33.55,33.41,33.47,120500.0,21.0606,21.1299,21.0417,21.0795,120500.0
2011-11-11 10:30:00,33.48,33.55,33.46,33.49,60600.0,21.0858,21.1299,21.0732,21.0921,60600.0
2011-11-11 11:00:00,33.49,33.49,33.37,33.37,61800.0,21.0921,21.0921,21.0165,21.0165,61800.0
2011-11-11 11:30:00,33.39,33.44,33.36,33.41,78600.0,21.0291,21.0606,21.0102,21.0417,78600.0
2011-11-11 12:00:00,33.4,33.44,33.33,33.36,26000.0,21.0354,21.0606,20.9913,21.0102,26000.0
2011-11-11 12:30:00,33.36,33.36,33.29,33.3,15500.0,21.0102,21.0102,20.9662,20.9725,15500.0
2011-11-11 13:00:00,33.31,33.36,33.31,33.33,34300.0,20.9788,21.0102,20.9788,20.9913,34300.0
2011-11-11 13:30:00,33.34,33.35,33.31,33.32,24800.0,20.9976,21.0039,20.9788,20.9851,24800.0
2011-11-11 14:00:00,33.32,33.36,33.31,33.36,29000.0,20.9851,21.0102,20.9788,21.0102,29000.0
2011-11-11 14:30:00,33.36,33.39,33.26,33.28,21400.0,21.0102,21.0291,20.9473,20.9599,21400.0
2011-11-11 15:00:00,33.27,33.3,33.22,33.3,62000.0,20.9536,20.9725,20.9221,20.9725,62000.0
2011-11-11 15:30:00,33.3,33.31,33.24,33.3,79800.0,20.9725,20.9788,20.9347,20.9725,79800.0
2011-11-14 09:30:00,32.74,32.91,32.69,32.75,115400.0,20.6198,20.7268,20.5883,20.6261,115400.0
2011-11-14 10:00:00,32.76,32.81,32.69,32.78,34200.0,20.6324,20.6639,20.5883,20.645,34200.0
2011-11-14 10:30:00,32.77,32.85,32.72,32.83,24000.0,20.6387,20.689,20.6072,20.6764,24000.0
2011-11-14 11:00:00,32.83,32.93,32.81,32.84,54300.0,20.6764,20.7394,20.6639,20.6827,54300.0
2011-11-14 11:30:00,32.84,32.89,32.71,32.74,207300.0,20.6827,20.7142,20.6009,20.6198,207300.0
2011-11-14 12:00:00,32.73,32.78,32.65,32.66,32600.0,20.6135,20.645,20.5631,20.5694,32600.0
2011-11-14 12:30:00,32.67,32.68,32.62,32.68,23600.0,20.5757,20.582,20.5442,20.582,23600.0
2011-11-14 13:00:00,32.67,32.72,32.65,32.72,19200.0,20.5757,20.6072,20.5631,20.6072,19200.0
2011-11-14 13:30:00,32.72,32.75,32.69,32.73,25000.0,20.6072,20.6261,20.5883,20.6135,25000.0
2011-11-14 14:00:00,32.73,32.77,32.71,32.72,15600.0,20.6135,20.6387,20.6009,20.6072,15600.0
2011-11-14 14:30:00,32.73,32.75,32.69,32.7,28400.0,20.6135,20.6261,20.5883,20.5946,28400.0
2011-11-14 15:00:00,32.71,32.77,32.7,32.75,24300.0,20.6009,20.6387,20.5946,20.6261,24300.0
2011-11-14 15:30:00,32.75,32.79,32.74,32.79,79900.0,20.6261,20.6513,20.6198,20.6513,79900.0
2011-11-15 09:30:00,32.73,32.9,32.71,32.76,147900.0,20.6135,20.7205,20.6009,20.6324,147900.0
2011-11-15 10:00:00,32.76,32.76,32.65,32.68,245300.0,20.6324,20.6324,20.5631,20.582,245300.0
2011-11-15 10:30:00,32.68,32.75,32.56,32.56,258500.0,20.582,20.6261,20.5064,20.5064,258500.0
2011-11-15 11:00:00,32.56,32.67,32.54,32.57,266600.0,20.5064,20.5757,20.4938,20.5127,266600.0
2011-11-15 11:30:00,32.58,32.69,32.55,32.68,86400.0,20.519,20.5883,20.5001,20.582,86400.0
2011-11-15 12:00:00,32.69,32.78,32.68,32.76,36200.0,20.5883,20.645,20.582,20.6324,36200.0
2011-11-15 12:30:00,32.77,32.83,32.75,32.76,37100.0,20.6387,20.6764,20.6261,20.6324,37100.0
2011-11-15 13:00:00,32.77,32.81,32.72,32.78,33300.0,20.6387,20.6639,20.6072,20.645,33300.0
2011-11-15 13:30:00,32.78,32.84,32.77,32.83,38700.0,20.645,20.6827,20.6387,20.6764,38700.0
2011-11-15 14:00:00,32.83,32.86,32.79,32.8,27300.0,20.6764,20.6953,20.6513,20.6576,27300.0
2011-11-15 14:30:00,32.8,32.85,32.8,32.81,51200.0,20.6576,20.689,20.6576,20.6639,51200.0
2011-11-15 15:00:00,32.81,32.85,32.8,32.85,84900.0,20.6639,20.689,20.6576,20.689,84900.0
2011-11-15 15:30:00,32.85,32.86,32.75,32.75,68400.0,20.689,20.6953,20.6261,20.6261,68400.0
2011-11-16 09:30:00,32.39,32.49,32.35,32.45,116800.0,20.3993,20.4623,20.3741,20.4371,116800.0
2011-11-16 10:00:00,32.46,32.51,32.38,32.47,84300.0,20.4434,20.4749,20.393,20.4497,84300.0
2011-11-16 10:30:00,32.47,32.74,32.42,32.71,135300.0,20.4497,20.6198,20.4182,20.6009,135300.0
2011-11-16 11:00:00,32.71,32.78,32.65,32.67,53100.0,20.6009,20.645,20.5631,20.5757,53100.0
2011-11-16 11:30:00,32.67,32.7,32.61,32.67,70500.0,20.5757,20.5946,20.5379,20.5757,70500.0
2011-11-16 12:00:00,32.67,32.67,32.63,32.63,17900.0,20.5757,20.5757,20.5505,20.5505,17900.0
2011-11-16 12:30:00,32.64,32.7,32.64,32.67,19300.0,20.5568,20.5946,20.5568,20.5757,19300.0
2011-11-16 13:00:00,32.68,32.78,32.67,32.76,25500.0,20.582,20.645,20.5757,20.6324,25500.0
2011-11-16 13:30:00,32.76,32.83,32.75,32.8,30500.0,20.6324,20.6764,20.6261,20.6576,30500.0
2011-11-16 14:00:00,32.8,32.81,32.76,32.78,21200.0,20.6576,20.6639,20.6324,20.645,21200.0
2011-11-16 14:30:00,32.79,32.8,32.69,32.71,21300.0,20.6513,20.6576,20.5883,20.6009,21300.0
2011-11-16 15:00:00,32.72,32.73,32.58,32.58,43400.0,20.6072,20.6135,20.519,20.519,43400.0
2011-11-16 15:30:00,32.58,32.58,32.46,32.48,382200.0,20.519,20.519,20.4434,20.456,382200.0
2011-11-17 09:30:00,32.57,32.63,32.45,32.6,122300.0,20.5127,20.5505,20.4371,20.5316,122300.0
2011-11-17 10:00:00,32.59,32.71,32.55,32.69,120600.0,20.5253,20.6009,20.5001,20.5883,120600.0
2011-11-17 10:30:00,32.67,32.75,32.61,32.67,45600.0,20.5757,20.6261,20.5379,20.5757,45600.0
2011-11-17 11:00:00,32.66,32.68,32.49,32.5,59000.0,20.5694,20.582,20.4623,20.4686,59000.0
2011-11-17 11:30:00,32.49,32.58,32.48,32.58,68500.0,20.4623,20.519,20.456,20.519,68500.0
2011-11-17 12:00:00,32.58,32.59,32.43,32.44,38100.0,20.519,20.5253,20.4245,20.4308,38100.0
2011-11-17 12:30:00,32.43,32.43,32.17,32.2,103300.0,20.4245,20.4245,20.2608,20.2797,103300.0
2011-11-17 13:00:00,32.22,32.29,32.15,32.23,54100.0,20.2923,20.3364,20.2482,20.2986,54100.0
2011-11-17 13:30:00,32.23,32.27,32.15,32.25,60000.0,20.2986,20.3238,20.2482,20.3112,60000.0
2011-11-17 14:00:00,32.24,32.27,32.18,32.23,27700.0,20.3049,20.3238,20.2671,20.2986,27700.0
2011-11-17 14:30:00,32.23,32.3,32.19,32.23,44000.0,20.2986,20.3427,20.2734,20.2986,44000.0
2011-11-17 15:00:00,32.23,32.27,32.16,32.19,58900.0,20.2986,20.3238,20.2545,20.2734,58900.0
2011-11-17 15:30:00,32.19,32.27,32.15,32.26,121300.0,20.2734,20.3238,20.2482,20.3175,121300.0
2011-11-18 09:30:00,32.54,32.55,32.22,32.27,121300.0,20.4938,20.5001,20.2923,20.3238,121300.0
2011-11-18 10:00:00,32.3,32.3,32.08,32.13,82600.0,20.3427,20.3427,20.2041,20.2356,82600.0
2011-11-18 10:30:00,32.13,32.35,32.12,32.27,110500.0,20.2356,20.3741,20.2293,20.3238,110500.0
2011-11-18 11:00:00,32.28,32.29,32.19,32.21,33100.0,20.3301,20.3364,20.2734,20.286,33100.0
2011-11-18 11:30:00,32.2,32.23,32.13,32.2,62100.0,20.2797,20.2986,20.2356,20.2797,62100.0
2011-11-18 12:00:00,32.2,32.2,32.12,32.19,32500.0,20.2797,20.2797,20.2293,20.2734,32500.0
2011-11-18 12:30:00,32.19,32.23,32.18,32.19,22200.0,20.2734,20.2986,20.2671,20.2734,22200.0
2011-11-18 13:00:00,32.19,32.25,32.19,32.24,11400.0,20.2734,20.3112,20.2734,20.3049,11400.0
2011-11-18 13:30:00,32.24,32.28,32.21,32.21,23000.0,20.3049,20.3301,20.286,20.286,23000.0
2011-11-18 14:00:00,32.21,32.28,32.18,32.22,32000.0,20.286,20.3301,20.2671,20.2923,32000.0
2011-11-18 14:30:00,32.22,32.24,32.18,32.19,30100.0,20.2923,20.3049,20.2671,20.2734,30100.0
2011-11-18 15:00:00,32.2,32.21,32.15,32.16,36700.0,20.2797,20.286,20.2482,20.2545,36700.0
2011-11-18 15:30:00,32.16,32.2,32.15,32.16,75100.0,20.2545,20.2797,20.2482,20.2545,75100.0
2011-11-21 09:30:00,31.76,31.8,31.58,31.64,121300.0,20.0026,20.0278,19.8892,19.927,121300.0
2011-11-21 10:00:00,31.63,31.73,31.59,31.64,52700.0,19.9207,19.9837,19.8955,19.927,52700.0
2011-11-21 10:30:00,31.64,31.66,31.58,31.6,40700.0,19.927,19.9396,19.8892,19.9018,40700.0
2011-11-21 11:00:00,31.62,31.73,31.59,31.68,62800.0,19.9144,19.9837,19.8955,19.9522,62800.0
2011-11-21 11:30:00,31.69,31.71,31.6,31.69,114900.0,19.9585,19.9711,19.9018,19.9585,114900.0
2011-11-21 12:00:00,31.7,31.77,31.69,31.71,53900.0,19.9648,20.0089,19.9585,19.9711,53900.0
2011-11-21 12:30:00,31.7,31.77,31.69,31.7,50000.0,19.9648,20.0089,19.9585,19.9648,50000.0
2011-11-21 13:00:00,31.71,31.79,31.71,31.74,17300.0,19.9711,20.0215,19.9711,19.99,17300.0
2011-11-21 13:30:00,31.74,31.75,31.7,31.7,31500.0,19.99,19.9963,19.9648,19.9648,31500.0
2011-11-21 14:00:00,31.69,31.81,31.67,31.77,26200.0,19.9585,20.034,19.9459,20.0089,26200.0
2011-11-21 14:30:00,31.76,31.79,31.73,31.73,31200.0,20.0026,20.0215,19.9837,19.9837,31200.0
2011-11-21 15:00:00,31.74,31.86,31.7,31.84,52500.0,19.99,20.0655,19.9648,20.0529,52500.0
2011-11-21 15:30:00,31.85,31.87,31.8,31.81,135500.0,20.0592,20.0718,20.0278,20.034,135500.0
2011-11-22 09:30:00,32.13,32.34,32.12,32.24,233100.0,20.2356,20.3678,20.2293,20.3049,233100.0
2011-11-22 10:00:00,32.25,32.3,32.15,32.28,65300.0,20.3112,20.3427,20.2482,20.3301,65300.0
2011-11-22 10:30:00,32.27,32.28,32.17,32.2,85300.0,20.3238,20.3301,20.2608,20.2797,85300.0
2011-11-22 11:00:00,32.21,32.32,32.21,32.26,73700.0,20.286,20.3552,20.286,20.3175,73700.0
2011-11-22 11:30:00,32.26,32.27,32.15,32.25,59000.0,20.3175,20.3238,20.2482,20.3112,59000.0
2011-11-22 12:00:00,32.25,32.44,32.25,32.35,95100.0,20.3112,20.4308,20.3112,20.3741,95100.0
2011-11-22 12:30:00,32.36,32.41,32.34,32.41,37100.0,20.3804,20.4119,20.3678,20.4119,37100.0
2011-11-22 13:00:00,32.41,32.47,32.38,32.41,56500.0,20.4119,20.4497,20.393,20.4119,56500.0
2011-11-22 13:30:00,32.42,32.45,32.37,32.39,39600.0,20.4182,20.4371,20.3867,20.3993,39600.0
2011-11-22 14:00:00,32.4,32.43,32.36,32.38,31400.0,20.4056,20.4245,20.3804,20.393,31400.0
2011-11-22 14:30:00,32.38,32.39,32.33,32.36,70600.0,20.393,20.3993,20.3615,20.3804,70600.0
2011-11-22 15:00:00,32.36,32.41,32.3,32.36,75300.0,20.3804,20.4119,20.3427,20.3804,75300.0
2011-11-22 15:30:00,32.38,32.41,32.32,32.35,115100.0,20.393,20.4119,20.3552,20.3741,115100.0
2011-11-23 09:30:00,31.53,31.58,31.4,31.4,257800.0,19.8577,19.8892,19.7758,19.7758,257800.0
2011-11-23 10:00:00,31.4,31.46,31.32,31.42,108800.0,19.7758,19.8136,19.7254,19.7884,108800.0
2011-11-23 10:30:00,31.43,31.47,31.39,31.42,46500.0,19.7947,19.8199,19.7695,19.7884,46500.0
2011-11-23 11:00:00,31.41,31.44,31.28,31.28,77500.0,19.7821,19.801,19.7003,19.7003,77500.0
2011-11-23 11:30:00,31.28,31.32,31.2,31.29,108100.0,19.7003,19.7254,19.6499,19.7066,108100.0
2011-11-23 12:00:00,31.3,31.33,31.27,31.27,21600.0,19.7128,19.7317,19.694,19.694,21600.0
2011-11-23 12:30:00,31.26,31.34,31.24,31.33,32800.0,19.6877,19.738,19.6751,19.7317,32800.0
2011-11-23 13:00:00,31.32,31.36,31.3,31.36,20700.0,19.7254,19.7506,19.7128,19.7506,20700.0
2011-11-23 13:30:00,31.35,31.38,31.3,31.3,51400.0,19.7443,19.7632,19.7128,19.7128,51400.0
2011-11-23 14:00:00,31.3,31.3,31.19,31.2,50700.0,19.7128,19.7128,19.6436,19.6499,50700.0
2011-11-23 14:30:00,31.2,31.29,31.2,31.27,39400.0,19.6499,19.7066,19.6499,19.694,39400.0
2011-11-23 15:00:00,31.27,31.38,31.25,31.34,60800.0,19.694,19.7632,19.6814,19.738,60800.0
2011-11-23 15:30:00,31.33,31.4,31.22,31.24,126900.0,19.7317,19.7758,19.6625,19.6751,126900.0
2011-11-25 09:30:00,30.93,31.27,30.89,31.14,244200.0,19.4798,19.694,19.4546,19.6121,244200.0
2011-11-25 10:00:00,31.14,31.33,31.14,31.25,105700.0,19.6121,19.7317,19.6121,19.6814,105700.0
2011-11-25 10:30:00,31.24,31.35,31.2,31.21,173800.0,19.6751,19.7443,19.6499,19.6562,173800.0
2011-11-25 11:00:00,31.2,31.34,31.17,31.23,266200.0,19.6499,19.738,19.631,19.6688,266200.0
2011-11-25 11:30:00,31.22,31.28,31.17,31.2,116600.0,19.6625,19.7003,19.631,19.6499,116600.0
2011-11-25 12:00:00,31.2,31.21,31.13,31.17,53500.0,19.6499,19.6562,19.6058,19.631,53500.0
2011-11-25 12:30:00,31.17,31.21,31.12,31.12,54900.0,19.631,19.6562,19.5995,19.5995,54900.0
2011-11-28 09:30:00,32.03,32.09,31.96,32.06,77200.0,20.1726,20.2104,20.1285,20.1915,77200.0
2011-11-28 10:00:00,32.05,32.11,31.98,32.1,103100.0,20.1852,20.223,20.1411,20.2167,103100.0
2011-11-28 10:30:00,32.11,32.15,32.01,32.03,64500.0,20.223,20.2482,20.16,20.1726,64500.0
2011-11-28 11:00:00,32.03,32.08,31.96,32.05,72800.0,20.1726,20.2041,20.1285,20.1852,72800.0
2011-11-28 11:30:00,32.05,32.1,32.04,32.05,54700.0,20.1852,20.2167,20.1789,20.1852,54700.0
2011-11-28 12:00:00,32.06,32.09,32.0,32.0,27600.0,20.1915,20.2104,20.1537,20.1537,27600.0
2011-11-28 12:30:00,32.0,32.01,31.95,31.98,32300.0,20.1537,20.16,20.1222,20.1411,32300.0
2011-11-28 13:00:00,31.96,32.03,31.95,32.02,22200.0,20.1285,20.1726,20.1222,20.1663,22200.0
2011-11-28 13:30:00,32.03,32.05,31.98,31.99,29500.0,20.1726,20.1852,20.1411,20.1474,29500.0
2011-11-28 14:00:00,31.98,32.05,31.97,32.0,21400.0,20.1411,20.1852,20.1348,20.1537,21400.0
2011-11-28 14:30:00,32.0,32.02,31.92,31.94,27900.0,20.1537,20.1663,20.1033,20.1159,27900.0
2011-11-28 15:00:00,31.94,31.97,31.88,31.93,39600.0,20.1159,20.1348,20.0781,20.1096,39600.0
2011-11-28 15:30:00,31.93,32.02,31.9,32.01,94300.0,20.1096,20.1663,20.0907,20.16,94300.0
2011-11-29 09:30:00,32.25,32.38,32.17,32.38,164400.0,20.3112,20.393,20.2608,20.393,164400.0
2011-11-29 10:00:00,32.38,32.56,32.38,32.51,123400.0,20.393,20.5064,20.393,20.4749,123400.0
2011-11-29 10:30:00,32.5,32.54,32.47,32.51,70100.0,20.4686,20.4938,20.4497,20.4749,70100.0
2011-11-29 11:00:00,32.5,32.62,32.47,32.6,52200.0,20.4686,20.5442,20.4497,20.5316,52200.0
2011-11-29 11:30:00,32.6,32.67,32.57,32.66,79000.0,20.5316,20.5757,20.5127,20.5694,79000.0
2011-11-29 12:00:00,32.67,32.74,32.66,32.7,28600.0,20.5757,20.6198,20.5694,20.5946,28600.0
2011-11-29 12:30:00,32.69,32.71,32.65,32.7,82000.0,20.5883,20.6009,20.5631,20.5946,82000.0
2011-11-29 13:00:00,32.7,32.7,32.66,32.7,43900.0,20.5946,20.5946,20.5694,20.5946,43900.0
2011-11-29 13:30:00,32.69,32.71,32.62,32.62,61000.0,20.5883,20.6009,20.5442,20.5442,61000.0
2011-11-29 14:00:00,32.62,32.68,32.6,32.67,32100.0,20.5442,20.582,20.5316,20.5757,32100.0
2011-11-29 14:30:00,32.67,32.69,32.65,32.65,37400.0,20.5757,20.5883,20.5631,20.5631,37400.0
2011-11-29 15:00:00,32.65,32.73,32.65,32.69,62000.0,20.5631,20.6135,20.5631,20.5883,62000.0
2011-11-29 15:30:00,32.7,32.74,32.67,32.7,103600.0,20.5946,20.6198,20.5757,20.5946,103600.0
2011-11-30 09:30:00,33.53,33.71,33.46,33.68,162800.0,21.1173,21.2307,21.0732,21.2118,162800.0
2011-11-30 10:00:00,33.69,33.79,33.57,33.62,107500.0,21.2181,21.2811,21.1425,21.174,107500.0
2011-11-30 10:30:00,33.61,33.74,33.59,33.74,73600.0,21.1677,21.2496,21.1551,21.2496,73600.0
2011-11-30 11:00:00,33.73,33.74,33.5,33.53,140400.0,21.2433,21.2496,21.0984,21.1173,140400.0
2011-11-30 11:30:00,33.55,33.66,33.55,33.6,73000.0,21.1299,21.1992,21.1299,21.1614,73000.0
2011-11-30 12:00:00,33.6,33.6,33.55,33.57,34200.0,21.1614,21.1614,21.1299,21.1425,34200.0
2011-11-30 12:30:00,33.57,33.58,33.51,33.52,35100.0,21.1425,21.1488,21.1047,21.111,35100.0
2011-11-30 13:00:00,33.51,33.53,33.46,33.46,31000.0,21.1047,21.1173,21.0732,21.0732,31000.0
2011-11-30 13:30:00,33.47,33.49,33.42,33.44,24100.0,21.0795,21.0921,21.048,21.0606,24100.0
2011-11-30 14:00:00,33.43,33.47,33.4,33.45,24500.0,21.0543,21.0795,21.0354,21.0669,24500.0
2011-11-30 14:30:00,33.45,33.5,33.41,33.42,41300.0,21.0669,21.0984,21.0417,21.048,41300.0
2011-11-30 15:00:00,33.42,33.49,33.42,33.49,54200.0,21.048,21.0921,21.048,21.0921,54200.0
2011-11-30 15:30:00,33.49,33.64,33.48,33.63,100300.0,21.0921,21.1866,21.0858,21.1803,100300.0
2011-12-01 09:30:00,33.49,33.59,33.43,33.55,183800.0,21.0921,21.1551,21.0543,21.1299,183800.0
2011-12-01 10:00:00,33.55,33.67,33.48,33.58,135100.0,21.1299,21.2055,21.0858,21.1488,135100.0
2011-12-01 10:30:00,33.58,33.58,33.25,33.27,146300.0,21.1488,21.1488,20.941,20.9536,146300.0
2011-12-01 11:00:00,33.28,33.31,33.17,33.2,79500.0,20.9599,20.9788,20.8906,20.9095,79500.0
2011-12-01 11:30:00,33.19,33.21,33.13,33.21,148300.0,20.9032,20.9158,20.8654,20.9158,148300.0
2011-12-01 12:00:00,33.2,33.2,33.15,33.19,29100.0,20.9095,20.9095,20.878,20.9032,29100.0
2011-12-01 12:30:00,33.19,33.19,33.08,33.08,19300.0,20.9032,20.9032,20.8339,20.8339,19300.0
2011-12-01 13:00:00,33.1,33.17,33.09,33.17,20800.0,20.8465,20.8906,20.8402,20.8906,20800.0
2011-12-01 13:30:00,33.16,33.23,33.16,33.23,51000.0,20.8843,20.9284,20.8843,20.9284,51000.0
2011-12-01 14:00:00,33.22,33.23,33.18,33.19,31500.0,20.9221,20.9284,20.8969,20.9032,31500.0
2011-12-01 14:30:00,33.18,33.24,33.16,33.17,39000.0,20.8969,20.9347,20.8843,20.8906,39000.0
2011-12-01 15:00:00,33.16,33.19,33.13,33.19,48400.0,20.8843,20.9032,20.8654,20.9032,48400.0
2011-12-01 15:30:00,33.19,33.19,33.1,33.14,58200.0,20.9032,20.9032,20.8465,20.8717,58200.0
2011-12-02 09:30:00,32.95,33.06,32.87,33.04,142900.0,20.752,20.8213,20.7016,20.8087,142900.0
2011-12-02 10:00:00,33.03,33.07,32.92,32.93,84600.0,20.8024,20.8276,20.7331,20.7394,84600.0
2011-12-02 10:30:00,32.94,32.97,32.81,32.84,154500.0,20.7457,20.7646,20.6639,20.6827,154500.0
2011-12-02 11:00:00,32.84,32.85,32.66,32.75,86200.0,20.6827,20.689,20.5694,20.6261,86200.0
2011-12-02 11:30:00,32.76,32.84,32.74,32.81,74900.0,20.6324,20.6827,20.6198,20.6639,74900.0
2011-12-02 12:00:00,32.81,32.81,32.77,32.77,30900.0,20.6639,20.6639,20.6387,20.6387,30900.0
2011-12-02 12:30:00,32.77,32.82,32.76,32.82,25900.0,20.6387,20.6702,20.6324,20.6702,25900.0
2011-12-02 13:00:00,32.81,32.82,32.77,32.79,34900.0,20.6639,20.6702,20.6387,20.6513,34900.0
2011-12-02 13:30:00,32.78,32.79,32.73,32.73,49200.0,20.645,20.6513,20.6135,20.6135,49200.0
2011-12-02 14:00:00,32.74,32.75,32.7,32.75,28000.0,20.6198,20.6261,20.5946,20.6261,28000.0
2011-12-02 14:30:00,32.74,32.77,32.72,32.73,30700.0,20.6198,20.6387,20.6072,20.6135,30700.0
2011-12-02 15:00:00,32.73,32.76,32.69,32.71,66900.0,20.6135,20.6324,20.5883,20.6009,66900.0
2011-12-02 15:30:00,32.71,32.72,32.65,32.66,131900.0,20.6009,20.6072,20.5631,20.5694,131900.0
2011-12-05 09:30:00,33.2,33.21,33.06,33.14,117500.0,20.9095,20.9158,20.8213,20.8717,117500.0
2011-12-05 10:00:00,33.12,33.21,33.08,33.21,101400.0,20.8591,20.9158,20.8339,20.9158,101400.0
2011-12-05 10:30:00,33.21,33.23,33.14,33.16,65500.0,20.9158,20.9284,20.8717,20.8843,65500.0
2011-12-05 11:00:00,33.17,33.18,33.12,33.18,97800.0,20.8906,20.8969,20.8591,20.8969,97800.0
2011-12-05 11:30:00,33.18,33.22,33.09,33.13,90300.0,20.8969,20.9221,20.8402,20.8654,90300.0
2011-12-05 12:00:00,33.13,33.15,33.1,33.1,22300.0,20.8654,20.878,20.8465,20.8465,22300.0
2011-12-05 12:30:00,33.11,33.13,33.09,33.11,23400.0,20.8528,20.8654,20.8402,20.8528,23400.0
2011-12-05 13:00:00,33.11,33.13,33.1,33.11,31900.0,20.8528,20.8654,20.8465,20.8528,31900.0
2011-12-05 13:30:00,33.12,33.12,32.87,32.89,63100.0,20.8591,20.8591,20.7016,20.7142,63100.0
2011-12-05 14:00:00,32.89,32.89,32.83,32.87,49000.0,20.7142,20.7142,20.6764,20.7016,49000.0
2011-12-05 14:30:00,32.87,32.9,32.84,32.89,40000.0,20.7016,20.7205,20.6827,20.7142,40000.0
2011-12-05 15:00:00,32.89,32.9,32.77,32.81,70900.0,20.7142,20.7205,20.6387,20.6639,70900.0
2011-12-05 15:30:00,32.81,32.95,32.79,32.94,122400.0,20.6639,20.752,20.6513,20.7457,122400.0
2011-12-06 09:30:00,33.15,33.22,33.05,33.19,94900.0,20.878,20.9221,20.815,20.9032,94900.0
2011-12-06 10:00:00,33.2,33.29,33.2,33.28,85100.0,20.9095,20.9662,20.9095,20.9599,85100.0
2011-12-06 10:30:00,33.29,33.32,33.2,33.22,60200.0,20.9662,20.9851,20.9095,20.9221,60200.0
2011-12-06 11:00:00,33.22,33.27,33.19,33.21,140300.0,20.9221,20.9536,20.9032,20.9158,140300.0
2011-12-06 11:30:00,33.21,33.21,33.08,33.18,162600.0,20.9158,20.9158,20.8339,20.8969,162600.0
2011-12-06 12:00:00,33.18,33.19,33.16,33.19,19300.0,20.8969,20.9032,20.8843,20.9032,19300.0
2011-12-06 12:30:00,33.19,33.19,33.14,33.14,18100.0,20.9032,20.9032,20.8717,20.8717,18100.0
2011-12-06 13:00:00,33.15,33.2,33.14,33.18,19500.0,20.878,20.9095,20.8717,20.8969,19500.0
2011-12-06 13:30:00,33.18,33.18,33.12,33.13,23400.0,20.8969,20.8969,20.8591,20.8654,23400.0
2011-12-06 14:00:00,33.13,33.16,33.11,33.16,31600.0,20.8654,20.8843,20.8528,20.8843,31600.0
2011-12-06 14:30:00,33.16,33.27,33.16,33.25,58900.0,20.8843,20.9536,20.8843,20.941,58900.0
2011-12-06 15:00:00,33.26,33.28,33.21,33.21,38900.0,20.9473,20.9599,20.9158,20.9158,38900.0
2011-12-06 15:30:00,33.21,33.24,33.15,33.15,47000.0,20.9158,20.9347,20.878,20.878,47000.0
2011-12-07 09:30:00,33.13,33.22,33.01,33.22,144700.0,20.8654,20.9221,20.7898,20.9221,144700.0
2011-12-07 10:00:00,33.21,33.23,33.12,33.17,115200.0,20.9158,20.9284,20.8591,20.8906,115200.0
2011-12-07 10:30:00,33.16,33.27,33.13,33.23,94900.0,20.8843,20.9536,20.8654,20.9284,94900.0
2011-12-07 11:00:00,33.23,33.46,33.23,33.43,90400.0,20.9284,21.0732,20.9284,21.0543,90400.0
2011-12-07 11:30:00,33.44,33.45,33.32,33.37,67700.0,21.0606,21.0669,20.9851,21.0165,67700.0
2011-12-07 12:00:00,33.37,33.46,33.37,33.46,34400.0,21.0165,21.0732,21.0165,21.0732,34400.0
2011-12-07 12:30:00,33.45,33.53,33.45,33.52,52900.0,21.0669,21.1173,21.0669,21.111,52900.0
2011-12-07 13:00:00,33.51,33.52,33.47,33.51,21700.0,21.1047,21.111,21.0795,21.1047,21700.0
2011-12-07 13:30:00,33.52,33.52,33.46,33.49,25200.0,21.111,21.111,21.0732,21.0921,25200.0
2011-12-07 14:00:00,33.49,33.55,33.45,33.53,47700.0,21.0921,21.1299,21.0669,21.1173,47700.0
2011-12-07 14:30:00,33.54,33.54,33.45,33.46,30100.0,21.1236,21.1236,21.0669,21.0732,30100.0
2011-12-07 15:00:00,33.47,33.54,33.45,33.48,121400.0,21.0795,21.1236,21.0669,21.0858,121400.0
2011-12-07 15:30:00,33.49,33.59,33.45,33.52,254700.0,21.0921,21.1551,21.0669,21.111,254700.0
2011-12-08 09:30:00,33.38,33.5,33.32,33.41,166300.0,21.0228,21.0984,20.9851,21.0417,166300.0
2011-12-08 10:00:00,33.4,33.43,33.21,33.33,90000.0,21.0354,21.0543,20.9158,20.9913,90000.0
2011-12-08 10:30:00,33.33,33.42,33.28,33.37,50800.0,20.9913,21.048,20.9599,21.0165,50800.0
2011-12-08 11:00:00,33.36,33.39,33.26,33.3,92700.0,21.0102,21.0291,20.9473,20.9725,92700.0
2011-12-08 11:30:00,33.29,33.3,33.13,33.19,57900.0,20.9662,20.9725,20.8654,20.9032,57900.0
2011-12-08 12:00:00,33.19,33.24,33.16,33.21,43000.0,20.9032,20.9347,20.8843,20.9158,43000.0
2011-12-08 12:30:00,33.2,33.26,33.17,33.24,44900.0,20.9095,20.9473,20.8906,20.9347,44900.0
2011-12-08 13:00:00,33.25,33.25,33.13,33.19,25300.0,20.941,20.941,20.8654,20.9032,25300.0
2011-12-08 13:30:00,33.18,33.22,33.17,33.21,17600.0,20.8969,20.9221,20.8906,20.9158,17600.0
2011-12-08 14:00:00,33.21,33.25,33.16,33.24,32200.0,20.9158,20.941,20.8843,20.9347,32200.0
2011-12-08 14:30:00,33.24,33.26,33.19,33.21,43300.0,20.9347,20.9473,20.9032,20.9158,43300.0
2011-12-08 15:00:00,33.22,33.29,33.18,33.24,75200.0,20.9221,20.9662,20.8969,20.9347,75200.0
2011-12-08 15:30:00,33.24,33.28,33.03,33.06,176400.0,20.9347,20.9599,20.8024,20.8213,176400.0
2011-12-09 09:30:00,33.3,33.44,33.27,33.37,233600.0,20.9725,21.0606,20.9536,21.0165,233600.0
2011-12-09 10:00:00,33.37,33.45,33.33,33.37,205100.0,21.0165,21.0669,20.9913,21.0165,205100.0
2011-12-09 10:30:00,33.38,33.43,33.28,33.34,132300.0,21.0228,21.0543,20.9599,20.9976,132300.0
2011-12-09 11:00:00,33.35,33.5,33.34,33.48,119100.0,21.0039,21.0984,20.9976,21.0858,119100.0
2011-12-09 11:30:00,33.48,33.5,33.41,33.44,72200.0,21.0858,21.0984,21.0417,21.0606,72200.0
2011-12-09 12:00:00,33.43,33.43,33.38,33.42,36300.0,21.0543,21.0543,21.0228,21.048,36300.0
2011-12-09 12:30:00,33.41,33.45,33.41,33.44,44100.0,21.0417,21.0669,21.0417,21.0606,44100.0
2011-12-09 13:00:00,33.43,33.5,33.43,33.5,44300.0,21.0543,21.0984,21.0543,21.0984,44300.0
2011-12-09 13:30:00,33.49,33.49,33.41,33.42,36500.0,21.0921,21.0921,21.0417,21.048,36500.0
2011-12-09 14:00:00,33.43,33.49,33.43,33.48,37900.0,21.0543,21.0921,21.0543,21.0858,37900.0
2011-12-09 14:30:00,33.48,33.52,33.46,33.49,35800.0,21.0858,21.111,21.0732,21.0921,35800.0
2011-12-09 15:00:00,33.49,33.5,33.44,33.47,28700.0,21.0921,21.0984,21.0606,21.0795,28700.0
2011-12-09 15:30:00,33.46,33.46,33.41,33.44,62700.0,21.0732,21.0732,21.0417,21.0606,62700.0
2011-12-12 09:30:00,33.27,33.3,33.16,33.23,104900.0,20.9536,20.9725,20.8843,20.9284,104900.0
2011-12-12 10:00:00,33.22,33.29,33.15,33.23,45600.0,20.9221,20.9662,20.878,20.9284,45600.0
2011-12-12 10:30:00,33.22,33.22,33.15,33.18,68100.0,20.9221,20.9221,20.878,20.8969,68100.0
2011-12-12 11:00:00,33.18,33.2,33.11,33.11,43100.0,20.8969,20.9095,20.8528,20.8528,43100.0
2011-12-12 11:30:00,33.12,33.15,32.93,32.97,80600.0,20.8591,20.878,20.7394,20.7646,80600.0
2011-12-12 12:00:00,32.97,33.0,32.94,32.98,24500.0,20.7646,20.7835,20.7457,20.7709,24500.0
2011-12-12 12:30:00,32.97,33.0,32.97,32.97,23500.0,20.7646,20.7835,20.7646,20.7646,23500.0
2011-12-12 13:00:00,32.96,32.97,32.89,32.96,33200.0,20.7583,20.7646,20.7142,20.7583,33200.0
2011-12-12 13:30:00,32.96,32.96,32.92,32.93,24400.0,20.7583,20.7583,20.7331,20.7394,24400.0
2011-12-12 14:00:00,32.93,32.99,32.87,32.96,23500.0,20.7394,20.7772,20.7016,20.7583,23500.0
2011-12-12 14:30:00,32.96,32.98,32.91,32.94,31400.0,20.7583,20.7709,20.7268,20.7457,31400.0
2011-12-12 15:00:00,32.94,32.96,32.91,32.94,43400.0,20.7457,20.7583,20.7268,20.7457,43400.0
2011-12-12 15:30:00,32.93,33.01,32.91,33.01,130800.0,20.7394,20.7898,20.7268,20.7898,130800.0
2011-12-13 09:30:00,33.12,33.3,33.1,33.29,163200.0,20.8591,20.9725,20.8465,20.9662,163200.0
2011-12-13 10:00:00,33.29,33.35,33.17,33.2,86600.0,20.9662,21.0039,20.8906,20.9095,86600.0
2011-12-13 10:30:00,33.19,33.23,32.98,32.98,56900.0,20.9032,20.9284,20.7709,20.7709,56900.0
2011-12-13 11:00:00,32.97,32.99,32.79,32.91,161200.0,20.7646,20.7772,20.6513,20.7268,161200.0
2011-12-13 11:30:00,32.91,32.97,32.89,32.97,27000.0,20.7268,20.7646,20.7142,20.7646,27000.0
2011-12-13 12:00:00,32.96,32.98,32.93,32.93,19300.0,20.7583,20.7709,20.7394,20.7394,19300.0
2011-12-13 12:30:00,32.94,32.95,32.89,32.94,23600.0,20.7457,20.752,20.7142,20.7457,23600.0
2011-12-13 13:00:00,32.94,32.97,32.93,32.95,32300.0,20.7457,20.7646,20.7394,20.752,32300.0
2011-12-13 13:30:00,32.94,32.97,32.91,32.95,21200.0,20.7457,20.7646,20.7268,20.752,21200.0
2011-12-13 14:00:00,32.95,33.03,32.85,32.91,74800.0,20.752,20.8024,20.689,20.7268,74800.0
2011-12-13 14:30:00,32.91,32.91,32.75,32.78,65000.0,20.7268,20.7268,20.6261,20.645,65000.0
2011-12-13 15:00:00,32.78,32.82,32.63,32.66,73100.0,20.645,20.6702,20.5505,20.5694,73100.0
2011-12-13 15:30:00,32.65,32.65,32.53,32.59,302100.0,20.5631,20.5631,20.4875,20.5253,302100.0
2011-12-14 09:30:00,32.67,32.73,32.55,32.63,149700.0,20.5757,20.6135,20.5001,20.5505,149700.0
2011-12-14 10:00:00,32.62,32.63,32.52,32.55,84500.0,20.5442,20.5505,20.4812,20.5001,84500.0
2011-12-14 10:30:00,32.57,32.62,32.33,32.33,114300.0,20.5127,20.5442,20.3615,20.3615,114300.0
2011-12-14 11:00:00,32.33,32.49,32.33,32.47,59600.0,20.3615,20.4623,20.3615,20.4497,59600.0
2011-12-14 11:30:00,32.46,32.49,32.41,32.46,39300.0,20.4434,20.4623,20.4119,20.4434,39300.0
2011-12-14 12:00:00,32.45,32.57,32.44,32.52,48400.0,20.4371,20.5127,20.4308,20.4812,48400.0
2011-12-14 12:30:00,32.52,32.57,32.52,32.53,41100.0,20.4812,20.5127,20.4812,20.4875,41100.0
2011-12-14 13:00:00,32.53,32.6,32.51,32.59,58300.0,20.4875,20.5316,20.4749,20.5253,58300.0
2011-12-14 13:30:00,32.59,32.6,32.51,32.52,41800.0,20.5253,20.5316,20.4749,20.4812,41800.0
2011-12-14 14:00:00,32.52,32.52,32.44,32.47,49400.0,20.4812,20.4812,20.4308,20.4497,49400.0
2011-12-14 14:30:00,32.48,32.48,32.38,32.45,52000.0,20.456,20.456,20.393,20.4371,52000.0
2011-12-14 15:00:00,32.43,32.51,32.39,32.41,122600.0,20.4245,20.4749,20.3993,20.4119,122600.0
2011-12-14 15:30:00,32.41,32.43,32.36,32.37,112700.0,20.4119,20.4245,20.3804,20.3867,112700.0
2011-12-15 09:30:00,32.57,32.58,32.45,32.56,138700.0,20.5127,20.519,20.4371,20.5064,138700.0
2011-12-15 10:00:00,32.57,32.61,32.47,32.52,66500.0,20.5127,20.5379,20.4497,20.4812,66500.0
2011-12-15 10:30:00,32.52,32.52,32.4,32.41,40200.0,20.4812,20.4812,20.4056,20.4119,40200.0
2011-12-15 11:00:00,32.42,32.52,32.34,32.5,63600.0,20.4182,20.4812,20.3678,20.4686,63600.0
2011-12-15 11:30:00,32.49,32.55,32.42,32.43,103900.0,20.4623,20.5001,20.4182,20.4245,103900.0
2011-12-15 12:00:00,32.44,32.52,32.44,32.5,41800.0,20.4308,20.4812,20.4308,20.4686,41800.0
2011-12-15 12:30:00,32.51,32.51,32.45,32.47,50700.0,20.4749,20.4749,20.4371,20.4497,50700.0
2011-12-15 13:00:00,32.46,32.51,32.44,32.47,41500.0,20.4434,20.4749,20.4308,20.4497,41500.0
2011-12-15 13:30:00,32.48,32.52,32.46,32.51,38900.0,20.456,20.4812,20.4434,20.4749,38900.0
2011-12-15 14:00:00,32.51,32.55,32.48,32.48,30000.0,20.4749,20.5001,20.456,20.456,30000.0
2011-12-15 14:30:00,32.48,32.5,32.46,32.47,31400.0,20.456,20.4686,20.4434,20.4497,31400.0
2011-12-15 15:00:00,32.46,32.51,32.44,32.49,57000.0,20.4434,20.4749,20.4308,20.4623,57000.0
2011-12-15 15:30:00,32.49,32.52,32.4,32.43,123100.0,20.4623,20.4812,20.4056,20.4245,123100.0
2011-12-16 09:30:00,32.46,32.46,32.26,32.29,132000.0,20.4434,20.4434,20.3175,20.3364,132000.0
2011-12-16 10:00:00,32.27,32.36,32.27,32.33,89600.0,20.3238,20.3804,20.3238,20.3615,89600.0
2011-12-16 10:30:00,32.33,32.34,32.25,32.26,101600.0,20.3615,20.3678,20.3112,20.3175,101600.0
2011-12-16 11:00:00,32.27,32.27,32.15,32.17,96700.0,20.3238,20.3238,20.2482,20.2608,96700.0
2011-12-16 11:30:00,32.17,32.17,32.04,32.04,101500.0,20.2608,20.2608,20.1789,20.1789,101500.0
2011-12-16 12:00:00,32.03,32.04,32.0,32.0,59600.0,20.1726,20.1789,20.1537,20.1537,59600.0
2011-12-16 12:30:00,32.01,32.04,31.93,32.0,93100.0,20.16,20.1789,20.1096,20.1537,93100.0
2011-12-16 13:00:00,32.0,32.02,31.96,31.97,64300.0,20.1537,20.1663,20.1285,20.1348,64300.0
2011-12-16 13:30:00,31.97,32.06,31.96,32.01,66400.0,20.1348,20.1915,20.1285,20.16,66400.0
2011-12-16 14:00:00,32.02,32.03,32.0,32.02,48100.0,20.1663,20.1726,20.1537,20.1663,48100.0
2011-12-16 14:30:00,32.02,32.07,32.01,32.06,43700.0,20.1663,20.1978,20.16,20.1915,43700.0
2011-12-16 15:00:00,32.05,32.06,32.0,32.01,79700.0,20.1852,20.1915,20.1537,20.16,79700.0
2011-12-16 15:30:00,32.01,32.04,32.0,32.03,95300.0,20.16,20.1789,20.1537,20.1726,95300.0
2011-12-19 09:30:00,32.5,32.57,32.41,32.53,229900.0,20.4686,20.5127,20.4119,20.4875,229900.0
2011-12-19 10:00:00,32.52,32.56,32.47,32.49,70900.0,20.4812,20.5064,20.4497,20.4623,70900.0
2011-12-19 10:30:00,32.5,32.57,32.43,32.46,51200.0,20.4686,20.5127,20.4245,20.4434,51200.0
2011-12-19 11:00:00,32.47,32.58,32.42,32.57,69300.0,20.4497,20.519,20.4182,20.5127,69300.0
2011-12-19 11:30:00,32.57,32.6,32.52,32.54,323200.0,20.5127,20.5316,20.4812,20.4938,323200.0
2011-12-19 12:00:00,32.55,32.58,32.54,32.56,21400.0,20.5001,20.519,20.4938,20.5064,21400.0
2011-12-19 12:30:00,32.56,32.56,32.53,32.54,28300.0,20.5064,20.5064,20.4875,20.4938,28300.0
2011-12-19 13:00:00,32.55,32.6,32.54,32.58,28400.0,20.5001,20.5316,20.4938,20.519,28400.0
2011-12-19 13:30:00,32.59,32.64,32.57,32.62,32600.0,20.5253,20.5568,20.5127,20.5442,32600.0
2011-12-19 14:00:00,32.62,32.62,32.56,32.56,24500.0,20.5442,20.5442,20.5064,20.5064,24500.0
2011-12-19 14:30:00,32.56,32.59,32.55,32.58,29200.0,20.5064,20.5253,20.5001,20.519,29200.0
2011-12-19 15:00:00,32.59,32.59,32.45,32.46,95200.0,20.5253,20.5253,20.4371,20.4434,95200.0
2011-12-19 15:30:00,32.44,32.49,32.4,32.44,133200.0,20.4308,20.4623,20.4056,20.4308,133200.0
2011-12-20 09:30:00,32.72,32.84,32.67,32.82,118900.0,20.6072,20.6827,20.5757,20.6702,118900.0
2011-12-20 10:00:00,32.83,32.86,32.79,32.86,46000.0,20.6764,20.6953,20.6513,20.6953,46000.0
2011-12-20 10:30:00,32.87,32.89,32.81,32.84,36100.0,20.7016,20.7142,20.6639,20.6827,36100.0
2011-12-20 11:00:00,32.85,32.89,32.8,32.83,46700.0,20.689,20.7142,20.6576,20.6764,46700.0
2011-12-20 11:30:00,32.83,32.84,32.78,32.8,93600.0,20.6764,20.6827,20.645,20.6576,93600.0
2011-12-20 12:00:00,32.8,32.81,32.78,32.81,22100.0,20.6576,20.6639,20.645,20.6639,22100.0
2011-12-20 12:30:00,32.79,32.82,32.78,32.81,24100.0,20.6513,20.6702,20.645,20.6639,24100.0
2011-12-20 13:00:00,32.81,32.86,32.8,32.81,17000.0,20.6639,20.6953,20.6576,20.6639,17000.0
2011-12-20 13:30:00,32.81,32.85,32.81,32.85,14200.0,20.6639,20.689,20.6639,20.689,14200.0
2011-12-20 14:00:00,32.84,32.85,32.81,32.82,25200.0,20.6827,20.689,20.6639,20.6702,25200.0
2011-12-20 14:30:00,32.83,32.86,32.82,32.83,25100.0,20.6764,20.6953,20.6702,20.6764,25100.0
2011-12-20 15:00:00,32.83,32.88,32.83,32.86,49600.0,20.6764,20.7079,20.6764,20.6953,49600.0
2011-12-20 15:30:00,32.86,32.88,32.82,32.85,131400.0,20.6953,20.7079,20.6702,20.689,131400.0
2011-12-21 09:30:00,32.84,32.86,32.7,32.77,98500.0,20.6827,20.6953,20.5946,20.6387,98500.0
2011-12-21 10:00:00,32.76,32.89,32.72,32.87,88300.0,20.6324,20.7142,20.6072,20.7016,88300.0
2011-12-21 10:30:00,32.87,32.89,32.83,32.84,89600.0,20.7016,20.7142,20.6764,20.6827,89600.0
2011-12-21 11:00:00,32.84,32.84,32.75,32.81,65600.0,20.6827,20.6827,20.6261,20.6639,65600.0
2011-12-21 11:30:00,32.81,32.83,32.77,32.79,86500.0,20.6639,20.6764,20.6387,20.6513,86500.0
2011-12-21 12:00:00,32.8,32.84,32.77,32.81,77800.0,20.6576,20.6827,20.6387,20.6639,77800.0
2011-12-21 12:30:00,32.81,32.92,32.81,32.89,60100.0,20.6639,20.7331,20.6639,20.7142,60100.0
2011-12-21 13:00:00,32.88,32.92,32.87,32.88,29200.0,20.7079,20.7331,20.7016,20.7079,29200.0
2011-12-21 13:30:00,32.88,32.91,32.87,32.9,39200.0,20.7079,20.7268,20.7016,20.7205,39200.0
2011-12-21 14:00:00,32.91,32.94,32.89,32.9,33900.0,20.7268,20.7457,20.7142,20.7205,33900.0
2011-12-21 14:30:00,32.91,32.93,32.88,32.91,43800.0,20.7268,20.7394,20.7079,20.7268,43800.0
2011-12-21 15:00:00,32.91,32.94,32.9,32.91,48200.0,20.7268,20.7457,20.7205,20.7268,48200.0
2011-12-21 15:30:00,32.92,32.98,32.91,32.96,106600.0,20.7331,20.7709,20.7268,20.7583,106600.0
2011-12-22 09:30:00,33.03,33.08,32.98,33.04,59300.0,20.8024,20.8339,20.7709,20.8087,59300.0
2011-12-22 10:00:00,33.06,33.09,32.95,32.99,30900.0,20.8213,20.8402,20.752,20.7772,30900.0
2011-12-22 10:30:00,32.98,33.01,32.91,32.97,67500.0,20.7709,20.7898,20.7268,20.7646,67500.0
2011-12-22 11:00:00,32.97,32.98,32.91,32.94,41000.0,20.7646,20.7709,20.7268,20.7457,41000.0
2011-12-22 11:30:00,32.95,33.05,32.94,33.05,34600.0,20.752,20.815,20.7457,20.815,34600.0
2011-12-22 12:00:00,33.05,33.13,33.04,33.13,21000.0,20.815,20.8654,20.8087,20.8654,21000.0
2011-12-22 12:30:00,33.12,33.13,33.09,33.09,17000.0,20.8591,20.8654,20.8402,20.8402,17000.0
2011-12-22 13:00:00,33.09,33.09,33.05,33.06,29300.0,20.8402,20.8402,20.815,20.8213,29300.0
2011-12-22 13:30:00,33.07,33.07,33.02,33.02,20300.0,20.8276,20.8276,20.7961,20.7961,20300.0
2011-12-22 14:00:00,33.01,33.04,33.0,33.04,20200.0,20.7898,20.8087,20.7835,20.8087,20200.0
2011-12-22 14:30:00,33.03,33.06,33.03,33.03,22300.0,20.8024,20.8213,20.8024,20.8024,22300.0
2011-12-22 15:00:00,33.03,33.08,33.03,33.07,23600.0,20.8024,20.8339,20.8024,20.8276,23600.0
2011-12-22 15:30:00,33.06,33.08,33.03,33.07,100500.0,20.8213,20.8339,20.8024,20.8276,100500.0
2011-12-23 09:30:00,33.2,33.27,33.13,33.26,42600.0,20.9095,20.9536,20.8654,20.9473,42600.0
2011-12-23 10:00:00,33.26,33.34,33.23,33.3,43800.0,20.9473,20.9976,20.9284,20.9725,43800.0
2011-12-23 10:30:00,33.31,33.32,33.28,33.29,35100.0,20.9788,20.9851,20.9599,20.9662,35100.0
2011-12-23 11:00:00,33.3,33.36,33.27,33.33,34700.0,20.9725,21.0102,20.9536,20.9913,34700.0
2011-12-23 11:30:00,33.33,33.35,33.3,33.3,24800.0,20.9913,21.0039,20.9725,20.9725,24800.0
2011-12-23 12:00:00,33.3,33.3,33.29,33.29,20700.0,20.9725,20.9725,20.9662,20.9662,20700.0
2011-12-23 12:30:00,33.29,33.32,33.29,33.32,10100.0,20.9662,20.9851,20.9662,20.9851,10100.0
2011-12-23 13:00:00,33.32,33.34,33.32,33.34,12400.0,20.9851,20.9976,20.9851,20.9976,12400.0
2011-12-23 13:30:00,33.33,33.34,33.31,33.32,21100.0,20.9913,20.9976,20.9788,20.9851,21100.0
2011-12-23 14:00:00,33.32,33.33,33.31,33.31,14200.0,20.9851,20.9913,20.9788,20.9788,14200.0
2011-12-23 14:30:00,33.31,33.32,33.29,33.31,18600.0,20.9788,20.9851,20.9662,20.9788,18600.0
2011-12-23 15:00:00,33.32,33.32,33.3,33.3,17000.0,20.9851,20.9851,20.9725,20.9725,17000.0
2011-12-23 15:30:00,33.3,33.34,33.29,33.34,57000.0,20.9725,20.9976,20.9662,20.9976,57000.0
2011-12-27 09:30:00,33.47,33.52,33.38,33.48,78000.0,21.0795,21.111,21.0228,21.0858,78000.0
2011-12-27 10:00:00,33.48,33.49,33.43,33.44,23000.0,21.0858,21.0921,21.0543,21.0606,23000.0
2011-12-27 10:30:00,33.44,33.45,33.37,33.37,22100.0,21.0606,21.0669,21.0165,21.0165,22100.0
2011-12-27 11:00:00,33.38,33.48,33.38,33.47,52700.0,21.0228,21.0858,21.0228,21.0795,52700.0
2011-12-27 11:30:00,33.46,33.46,33.38,33.39,29400.0,21.0732,21.0732,21.0228,21.0291,29400.0
2011-12-27 12:00:00,33.4,33.41,33.37,33.4,38400.0,21.0354,21.0417,21.0165,21.0354,38400.0
2011-12-27 12:30:00,33.4,33.4,33.38,33.39,20600.0,21.0354,21.0354,21.0228,21.0291,20600.0
2011-12-27 13:00:00,33.38,33.4,33.38,33.4,14500.0,21.0228,21.0354,21.0228,21.0354,14500.0
2011-12-27 13:30:00,33.4,33.42,33.39,33.41,20400.0,21.0354,21.048,21.0291,21.0417,20400.0
2011-12-27 14:00:00,33.42,33.45,33.42,33.44,13900.0,21.048,21.0669,21.048,21.0606,13900.0
2011-12-27 14:30:00,33.44,33.44,33.41,33.43,21700.0,21.0606,21.0606,21.0417,21.0543,21700.0
2011-12-27 15:00:00,33.42,33.44,33.4,33.41,55700.0,21.048,21.0606,21.0354,21.0417,55700.0
2011-12-27 15:30:00,33.41,33.43,33.38,33.41,92100.0,21.0417,21.0543,21.0228,21.0417,92100.0
2011-12-28 09:30:00,33.5,33.5,33.29,33.33,118400.0,21.0984,21.0984,20.9662,20.9913,118400.0
2011-12-28 10:00:00,33.34,33.43,33.32,33.33,57500.0,20.9976,21.0543,20.9851,20.9913,57500.0
2011-12-28 10:30:00,33.32,33.33,33.27,33.28,90800.0,20.9851,20.9913,20.9536,20.9599,90800.0
2011-12-28 11:00:00,33.26,33.29,33.18,33.18,96400.0,20.9473,20.9662,20.8969,20.8969,96400.0
2011-12-28 11:30:00,33.18,33.22,33.08,33.14,61500.0,20.8969,20.9221,20.8339,20.8717,61500.0
2011-12-28 12:00:00,33.15,33.18,33.12,33.16,13700.0,20.878,20.8969,20.8591,20.8843,13700.0
2011-12-28 12:30:00,33.16,33.16,33.12,33.14,14600.0,20.8843,20.8843,20.8591,20.8717,14600.0
2011-12-28 13:00:00,33.13,33.16,33.13,33.15,28600.0,20.8654,20.8843,20.8654,20.878,28600.0
2011-12-28 13:30:00,33.15,33.17,33.13,33.16,20700.0,20.878,20.8906,20.8654,20.8843,20700.0
2011-12-28 14:00:00,33.16,33.18,33.14,33.15,30400.0,20.8843,20.8969,20.8717,20.878,30400.0
2011-12-28 14:30:00,33.15,33.16,33.14,33.16,23000.0,20.878,20.8843,20.8717,20.8843,23000.0
2011-12-28 15:00:00,33.16,33.16,33.08,33.1,37300.0,20.8843,20.8843,20.8339,20.8465,37300.0
2011-12-28 15:30:00,33.1,33.11,33.06,33.07,57900.0,20.8465,20.8528,20.8213,20.8276,57900.0
2011-12-29 09:30:00,33.34,33.38,33.28,33.3,76900.0,20.9976,21.0228,20.9599,20.9725,76900.0
2011-12-29 10:00:00,33.3,33.37,33.24,33.28,35800.0,20.9725,21.0165,20.9347,20.9599,35800.0
2011-12-29 10:30:00,33.28,33.38,33.27,33.35,42100.0,20.9599,21.0228,20.9536,21.0039,42100.0
2011-12-29 11:00:00,33.35,33.36,33.2,33.34,66100.0,21.0039,21.0102,20.9095,20.9976,66100.0
2011-12-29 11:30:00,33.34,33.52,33.32,33.52,93500.0,20.9976,21.111,20.9851,21.111,93500.0
2011-12-29 12:00:00,33.53,33.56,33.52,33.56,57100.0,21.1173,21.1362,21.111,21.1362,57100.0
2011-12-29 12:30:00,33.55,33.56,33.54,33.55,42600.0,21.1299,21.1362,21.1236,21.1299,42600.0
2011-12-29 13:00:00,33.54,33.56,33.49,33.52,26900.0,21.1236,21.1362,21.0921,21.111,26900.0
2011-12-29 13:30:00,33.51,33.53,33.5,33.51,18800.0,21.1047,21.1173,21.0984,21.1047,18800.0
2011-12-29 14:00:00,33.51,33.53,33.5,33.52,52900.0,21.1047,21.1173,21.0984,21.111,52900.0
2011-12-29 14:30:00,33.53,33.55,33.51,33.53,26900.0,21.1173,21.1299,21.1047,21.1173,26900.0
2011-12-29 15:00:00,33.54,33.58,33.54,33.56,45600.0,21.1236,21.1488,21.1236,21.1362,45600.0
2011-12-29 15:30:00,33.57,33.63,33.55,33.6,136400.0,21.1425,21.1803,21.1299,21.1614,136400.0
2011-12-30 09:30:00,33.44,33.57,33.39,33.56,40500.0,21.0606,21.1425,21.0291,21.1362,40500.0
2011-12-30 10:00:00,33.56,33.57,33.47,33.47,36700.0,21.1362,21.1425,21.0795,21.0795,36700.0
2011-12-30 10:30:00,33.48,33.56,33.48,33.52,39000.0,21.0858,21.1362,21.0858,21.111,39000.0
2011-12-30 11:00:00,33.53,33.61,33.51,33.6,29100.0,21.1173,21.1677,21.1047,21.1614,29100.0
2011-12-30 11:30:00,33.6,33.65,33.53,33.53,42900.0,21.1614,21.1929,21.1173,21.1173,42900.0
2011-12-30 12:00:00,33.52,33.53,33.49,33.49,16600.0,21.111,21.1173,21.0921,21.0921,16600.0
2011-12-30 12:30:00,33.49,33.53,33.48,33.51,18900.0,21.0921,21.1173,21.0858,21.1047,18900.0
2011-12-30 13:00:00,33.51,33.52,33.49,33.52,15900.0,21.1047,21.111,21.0921,21.111,15900.0
2011-12-30 13:30:00,33.52,33.53,33.51,33.52,26800.0,21.111,21.1173,21.1047,21.111,26800.0
2011-12-30 14:00:00,33.52,33.53,33.49,33.53,31600.0,21.111,21.1173,21.0921,21.1173,31600.0
2011-12-30 14:30:00,33.53,33.55,33.52,33.52,22400.0,21.1173,21.1299,21.111,21.111,22400.0
2011-12-30 15:00:00,33.53,33.55,33.53,33.53,18800.0,21.1173,21.1299,21.1173,21.1173,18800.0
2011-12-30 15:30:00,33.54,33.58,33.53,33.54,68100.0,21.1236,21.1488,21.1173,21.1236,68100.0
2012-01-03 09:30:00,33.92,33.96,33.86,33.94,161500.0,21.3629,21.3881,21.3251,21.3755,161500.0
2012-01-03 10:00:00,33.95,34.06,33.91,34.03,113000.0,21.3818,21.4511,21.3566,21.4322,113000.0
2012-01-03 10:30:00,34.04,34.14,34.04,34.14,96400.0,21.4385,21.5015,21.4385,21.5015,96400.0
2012-01-03 11:00:00,34.14,34.26,34.14,34.23,107100.0,21.5015,21.5771,21.5015,21.5582,107100.0
2012-01-03 11:30:00,34.23,34.24,34.18,34.22,128900.0,21.5582,21.5645,21.5267,21.5519,128900.0
2012-01-03 12:00:00,34.23,34.23,34.16,34.2,56000.0,21.5582,21.5582,21.5141,21.5393,56000.0
2012-01-03 12:30:00,34.19,34.19,34.1,34.12,34800.0,21.533,21.533,21.4763,21.4889,34800.0
2012-01-03 13:00:00,34.1,34.12,34.08,34.08,41300.0,21.4763,21.4889,21.4637,21.4637,41300.0
2012-01-03 13:30:00,34.09,34.15,34.08,34.14,48600.0,21.47,21.5078,21.4637,21.5015,48600.0
2012-01-03 14:00:00,34.14,34.15,34.08,34.11,67800.0,21.5015,21.5078,21.4637,21.4826,67800.0
2012-01-03 14:30:00,34.1,34.13,34.08,34.1,41500.0,21.4763,21.4952,21.4637,21.4763,41500.0
2012-01-03 15:00:00,34.09,34.09,34.02,34.02,69000.0,21.47,21.47,21.4259,21.4259,69000.0
2012-01-03 15:30:00,34.03,34.08,34.0,34.03,144300.0,21.4322,21.4637,21.4133,21.4322,144300.0
2012-01-04 09:30:00,33.71,33.77,33.67,33.71,193100.0,21.2307,21.2685,21.2055,21.2307,193100.0
2012-01-04 10:00:00,33.71,33.74,33.61,33.63,59700.0,21.2307,21.2496,21.1677,21.1803,59700.0
2012-01-04 10:30:00,33.63,33.65,33.5,33.63,97300.0,21.1803,21.1929,21.0984,21.1803,97300.0
2012-01-04 11:00:00,33.63,33.71,33.63,33.7,43000.0,21.1803,21.2307,21.1803,21.2244,43000.0
2012-01-04 11:30:00,33.7,33.75,33.69,33.74,66500.0,21.2244,21.2559,21.2181,21.2496,66500.0
2012-01-04 12:00:00,33.73,33.75,33.71,33.71,34500.0,21.2433,21.2559,21.2307,21.2307,34500.0
2012-01-04 12:30:00,33.72,33.76,33.71,33.76,23400.0,21.237,21.2622,21.2307,21.2622,23400.0
2012-01-04 13:00:00,33.75,33.76,33.72,33.72,33300.0,21.2559,21.2622,21.237,21.237,33300.0
2012-01-04 13:30:00,33.73,33.77,33.72,33.75,26200.0,21.2433,21.2685,21.237,21.2559,26200.0
2012-01-04 14:00:00,33.75,33.76,33.73,33.74,25800.0,21.2559,21.2622,21.2433,21.2496,25800.0
2012-01-04 14:30:00,33.73,33.76,33.71,33.72,45400.0,21.2433,21.2622,21.2307,21.237,45400.0
2012-01-04 15:00:00,33.72,33.73,33.7,33.71,32900.0,21.237,21.2433,21.2244,21.2307,32900.0
2012-01-04 15:30:00,33.7,33.74,33.7,33.73,77800.0,21.2244,21.2496,21.2244,21.2433,77800.0
2012-01-05 09:30:00,33.43,33.51,33.39,33.5,114400.0,21.0543,21.1047,21.0291,21.0984,114400.0
2012-01-05 10:00:00,33.49,33.56,33.46,33.54,58000.0,21.0921,21.1362,21.0732,21.1236,58000.0
2012-01-05 10:30:00,33.55,33.55,33.4,33.49,57700.0,21.1299,21.1299,21.0354,21.0921,57700.0
2012-01-05 11:00:00,33.49,33.65,33.49,33.64,77700.0,21.0921,21.1929,21.0921,21.1866,77700.0
2012-01-05 11:30:00,33.65,33.67,33.62,33.63,67500.0,21.1929,21.2055,21.174,21.1803,67500.0
2012-01-05 12:00:00,33.64,33.67,33.6,33.65,39600.0,21.1866,21.2055,21.1614,21.1929,39600.0
2012-01-05 12:30:00,33.64,33.67,33.62,33.66,38600.0,21.1866,21.2055,21.174,21.1992,38600.0
2012-01-05 13:00:00,33.66,33.67,33.63,33.65,45300.0,21.1992,21.2055,21.1803,21.1929,45300.0
2012-01-05 13:30:00,33.64,33.68,33.62,33.63,48200.0,21.1866,21.2118,21.174,21.1803,48200.0
2012-01-05 14:00:00,33.63,33.65,33.57,33.59,53700.0,21.1803,21.1929,21.1425,21.1551,53700.0
2012-01-05 14:30:00,33.58,33.63,33.58,33.59,28700.0,21.1488,21.1803,21.1488,21.1551,28700.0
2012-01-05 15:00:00,33.6,33.67,33.59,33.62,45800.0,21.1614,21.2055,21.1551,21.174,45800.0
2012-01-05 15:30:00,33.62,33.66,33.62,33.66,55700.0,21.174,21.1992,21.174,21.1992,55700.0
2012-01-06 09:30:00,33.05,33.06,32.68,32.72,172300.0,20.815,20.8213,20.582,20.6072,172300.0
2012-01-06 10:00:00,32.71,32.73,32.63,32.63,96800.0,20.6009,20.6135,20.5505,20.5505,96800.0
2012-01-06 10:30:00,32.63,32.69,32.6,32.62,82600.0,20.5505,20.5883,20.5316,20.5442,82600.0
2012-01-06 11:00:00,32.63,32.73,32.63,32.7,73800.0,20.5505,20.6135,20.5505,20.5946,73800.0
2012-01-06 11:30:00,32.7,32.74,32.68,32.7,47900.0,20.5946,20.6198,20.582,20.5946,47900.0
2012-01-06 12:00:00,32.7,32.71,32.65,32.66,45600.0,20.5946,20.6009,20.5631,20.5694,45600.0
2012-01-06 12:30:00,32.66,32.68,32.63,32.63,54200.0,20.5694,20.582,20.5505,20.5505,54200.0
2012-01-06 13:00:00,32.64,32.64,32.58,32.59,48100.0,20.5568,20.5568,20.519,20.5253,48100.0
2012-01-06 13:30:00,32.6,32.6,32.56,32.57,52800.0,20.5316,20.5316,20.5064,20.5127,52800.0
2012-01-06 14:00:00,32.58,32.6,32.56,32.6,26800.0,20.519,20.5316,20.5064,20.5316,26800.0
2012-01-06 14:30:00,32.6,32.61,32.58,32.58,36900.0,20.5316,20.5379,20.519,20.519,36900.0
2012-01-06 15:00:00,32.59,32.59,32.55,32.57,40300.0,20.5253,20.5253,20.5001,20.5127,40300.0
2012-01-06 15:30:00,32.57,32.58,32.54,32.54,89200.0,20.5127,20.519,20.4938,20.4938,89200.0
2012-01-09 09:30:00,33.1,33.12,32.92,32.95,131200.0,20.8465,20.8591,20.7331,20.752,131200.0
2012-01-09 10:00:00,32.95,33.0,32.9,32.97,93600.0,20.752,20.7835,20.7205,20.7646,93600.0
2012-01-09 10:30:00,32.98,33.0,32.91,32.95,86000.0,20.7709,20.7835,20.7268,20.752,86000.0
2012-01-09 11:00:00,32.95,32.99,32.9,32.98,55800.0,20.752,20.7772,20.7205,20.7709,55800.0
2012-01-09 11:30:00,32.97,33.0,32.9,32.9,77100.0,20.7646,20.7835,20.7205,20.7205,77100.0
2012-01-09 12:00:00,32.91,32.91,32.87,32.9,58500.0,20.7268,20.7268,20.7016,20.7205,58500.0
2012-01-09 12:30:00,32.9,32.93,32.89,32.92,17200.0,20.7205,20.7394,20.7142,20.7331,17200.0
2012-01-09 13:00:00,32.91,32.96,32.91,32.95,20000.0,20.7268,20.7583,20.7268,20.752,20000.0
2012-01-09 13:30:00,32.95,32.98,32.93,32.93,26400.0,20.752,20.7709,20.7394,20.7394,26400.0
2012-01-09 14:00:00,32.94,32.98,32.93,32.95,50300.0,20.7457,20.7709,20.7394,20.752,50300.0
2012-01-09 14:30:00,32.95,32.98,32.95,32.96,35900.0,20.752,20.7709,20.752,20.7583,35900.0
2012-01-09 15:00:00,32.95,33.02,32.95,33.02,53300.0,20.752,20.7961,20.752,20.7961,53300.0
2012-01-09 15:30:00,33.02,33.06,33.0,33.04,101200.0,20.7961,20.8213,20.7835,20.8087,101200.0
2012-01-10 09:30:00,33.52,33.54,33.43,33.47,165400.0,21.111,21.1236,21.0543,21.0795,165400.0
2012-01-10 10:00:00,33.48,33.55,33.43,33.44,110100.0,21.0858,21.1299,21.0543,21.0606,110100.0
2012-01-10 10:30:00,33.44,33.45,33.35,33.38,307600.0,21.0606,21.0669,21.0039,21.0228,307600.0
2012-01-10 11:00:00,33.37,33.44,33.34,33.4,65800.0,21.0165,21.0606,20.9976,21.0354,65800.0
2012-01-10 11:30:00,33.4,33.4,33.24,33.31,64300.0,21.0354,21.0354,20.9347,20.9788,64300.0
2012-01-10 12:00:00,33.31,33.31,33.23,33.24,22300.0,20.9788,20.9788,20.9284,20.9347,22300.0
2012-01-10 12:30:00,33.23,33.26,33.23,33.25,13300.0,20.9284,20.9473,20.9284,20.941,13300.0
2012-01-10 13:00:00,33.24,33.26,33.24,33.25,12100.0,20.9347,20.9473,20.9347,20.941,12100.0
2012-01-10 13:30:00,33.25,33.26,33.24,33.26,26700.0,20.941,20.9473,20.9347,20.9473,26700.0
2012-01-10 14:00:00,33.26,33.29,33.25,33.29,36200.0,20.9473,20.9662,20.941,20.9662,36200.0
2012-01-10 14:30:00,33.29,33.37,33.28,33.36,57600.0,20.9662,21.0165,20.9599,21.0102,57600.0
2012-01-10 15:00:00,33.36,33.37,33.33,33.34,47800.0,21.0102,21.0165,20.9913,20.9976,47800.0
2012-01-10 15:30:00,33.34,33.34,33.29,33.32,88700.0,20.9976,20.9976,20.9662,20.9851,88700.0
2012-01-11 09:30:00,32.04,32.15,32.02,32.07,233800.0,20.1789,20.2482,20.1663,20.1978,233800.0
2012-01-11 10:00:00,32.07,32.09,31.92,32.01,172200.0,20.1978,20.2104,20.1033,20.16,172200.0
2012-01-11 10:30:00,32.0,32.08,31.97,31.98,87400.0,20.1537,20.2041,20.1348,20.1411,87400.0
2012-01-11 11:00:00,31.98,31.99,31.87,31.87,103700.0,20.1411,20.1474,20.0718,20.0718,103700.0
2012-01-11 11:30:00,31.87,32.03,31.85,32.01,196600.0,20.0718,20.1726,20.0592,20.16,196600.0
2012-01-11 12:00:00,32.01,32.06,32.0,32.04,43600.0,20.16,20.1915,20.1537,20.1789,43600.0
2012-01-11 12:30:00,32.04,32.07,32.02,32.04,69200.0,20.1789,20.1978,20.1663,20.1789,69200.0
2012-01-11 13:00:00,32.04,32.1,32.04,32.1,46300.0,20.1789,20.2167,20.1789,20.2167,46300.0
2012-01-11 13:30:00,32.1,32.13,32.08,32.08,60000.0,20.2167,20.2356,20.2041,20.2041,60000.0
2012-01-11 14:00:00,32.08,32.09,32.05,32.06,41700.0,20.2041,20.2104,20.1852,20.1915,41700.0
2012-01-11 14:30:00,32.06,32.08,32.05,32.08,41100.0,20.1915,20.2041,20.1852,20.2041,41100.0
2012-01-11 15:00:00,32.08,32.09,32.06,32.09,63800.0,20.2041,20.2104,20.1915,20.2104,63800.0
2012-01-11 15:30:00,32.09,32.1,32.06,32.08,141400.0,20.2104,20.2167,20.1915,20.2041,141400.0
2012-01-12 09:30:00,31.78,31.91,31.77,31.91,255200.0,20.0152,20.097,20.0089,20.097,255200.0
2012-01-12 10:00:00,31.91,31.94,31.82,31.85,143600.0,20.097,20.1159,20.0403,20.0592,143600.0
2012-01-12 10:30:00,31.84,31.88,31.81,31.87,86500.0,20.0529,20.0781,20.034,20.0718,86500.0
2012-01-12 11:00:00,31.87,31.96,31.87,31.96,68200.0,20.0718,20.1285,20.0718,20.1285,68200.0
2012-01-12 11:30:00,31.96,32.03,31.96,32.02,72900.0,20.1285,20.1726,20.1285,20.1663,72900.0
2012-01-12 12:00:00,32.03,32.07,32.02,32.07,19300.0,20.1726,20.1978,20.1663,20.1978,19300.0
2012-01-12 12:30:00,32.06,32.1,32.06,32.09,66300.0,20.1915,20.2167,20.1915,20.2104,66300.0
2012-01-12 13:00:00,32.1,32.13,32.09,32.11,41900.0,20.2167,20.2356,20.2104,20.223,41900.0
2012-01-12 13:30:00,32.11,32.12,32.09,32.11,27100.0,20.223,20.2293,20.2104,20.223,27100.0
2012-01-12 14:00:00,32.11,32.15,32.11,32.13,32600.0,20.223,20.2482,20.223,20.2356,32600.0
2012-01-12 14:30:00,32.13,32.14,32.13,32.14,24800.0,20.2356,20.2419,20.2356,20.2419,24800.0
2012-01-12 15:00:00,32.13,32.15,32.12,32.13,46300.0,20.2356,20.2482,20.2293,20.2356,46300.0
2012-01-12 15:30:00,32.13,32.15,32.12,32.13,77100.0,20.2356,20.2482,20.2293,20.2356,77100.0
2012-01-13 09:30:00,31.56,31.69,31.53,31.61,186700.0,19.8766,19.9585,19.8577,19.9081,186700.0
2012-01-13 10:00:00,31.6,31.61,31.36,31.43,173600.0,19.9018,19.9081,19.7506,19.7947,173600.0
2012-01-13 10:30:00,31.43,31.45,31.38,31.44,70400.0,19.7947,19.8073,19.7632,19.801,70400.0
2012-01-13 11:00:00,31.43,31.51,31.39,31.47,90200.0,19.7947,19.8451,19.7695,19.8199,90200.0
2012-01-13 11:30:00,31.46,31.57,31.45,31.55,97800.0,19.8136,19.8829,19.8073,19.8703,97800.0
2012-01-13 12:00:00,31.55,31.55,31.51,31.53,70600.0,19.8703,19.8703,19.8451,19.8577,70600.0
2012-01-13 12:30:00,31.53,31.55,31.5,31.54,24800.0,19.8577,19.8703,19.8388,19.864,24800.0
2012-01-13 13:00:00,31.54,31.54,31.47,31.5,20700.0,19.864,19.864,19.8199,19.8388,20700.0
2012-01-13 13:30:00,31.49,31.5,31.45,31.48,71300.0,19.8325,19.8388,19.8073,19.8262,71300.0
2012-01-13 14:00:00,31.49,31.5,31.46,31.49,60700.0,19.8325,19.8388,19.8136,19.8325,60700.0
2012-01-13 14:30:00,31.49,31.5,31.46,31.5,98200.0,19.8325,19.8388,19.8136,19.8388,98200.0
2012-01-13 15:00:00,31.5,31.53,31.49,31.5,133800.0,19.8388,19.8577,19.8325,19.8388,133800.0
2012-01-13 15:30:00,31.49,31.54,31.49,31.51,188100.0,19.8325,19.864,19.8325,19.8451,188100.0
2012-01-17 09:30:00,31.82,31.84,31.74,31.8,158900.0,20.0403,20.0529,19.99,20.0278,158900.0
2012-01-17 10:00:00,31.8,31.82,31.78,31.79,103100.0,20.0278,20.0403,20.0152,20.0215,103100.0
2012-01-17 10:30:00,31.8,31.81,31.72,31.77,146900.0,20.0278,20.034,19.9774,20.0089,146900.0
2012-01-17 11:00:00,31.77,31.84,31.76,31.8,79600.0,20.0089,20.0529,20.0026,20.0278,79600.0
2012-01-17 11:30:00,31.8,31.81,31.74,31.75,95500.0,20.0278,20.034,19.99,19.9963,95500.0
2012-01-17 12:00:00,31.75,31.76,31.71,31.72,68000.0,19.9963,20.0026,19.9711,19.9774,68000.0
2012-01-17 12:30:00,31.72,31.76,31.68,31.69,129700.0,19.9774,20.0026,19.9522,19.9585,129700.0
2012-01-17 13:00:00,31.68,31.7,31.68,31.68,47800.0,19.9522,19.9648,19.9522,19.9522,47800.0
2012-01-17 13:30:00,31.69,31.69,31.65,31.67,106900.0,19.9585,19.9585,19.9333,19.9459,106900.0
2012-01-17 14:00:00,31.67,31.68,31.65,31.67,60000.0,19.9459,19.9522,19.9333,19.9459,60000.0
2012-01-17 14:30:00,31.67,31.69,31.62,31.63,128500.0,19.9459,19.9585,19.9144,19.9207,128500.0
2012-01-17 15:00:00,31.64,31.64,31.57,31.61,70500.0,19.927,19.927,19.8829,19.9081,70500.0
2012-01-17 15:30:00,31.61,31.63,31.59,31.59,143300.0,19.9081,19.9207,19.8955,19.8955,143300.0
2012-01-18 09:30:00,31.93,31.98,31.83,31.94,135800.0,20.1096,20.1411,20.0466,20.1159,135800.0
2012-01-18 10:00:00,31.94,32.0,31.9,31.99,86600.0,20.1159,20.1537,20.0907,20.1474,86600.0
2012-01-18 10:30:00,31.98,32.0,31.89,31.92,61800.0,20.1411,20.1537,20.0844,20.1033,61800.0
2012-01-18 11:00:00,31.92,31.93,31.78,31.81,48600.0,20.1033,20.1096,20.0152,20.034,48600.0
2012-01-18 11:30:00,31.81,31.9,31.77,31.81,111700.0,20.034,20.0907,20.0089,20.034,111700.0
2012-01-18 12:00:00,31.81,31.88,31.78,31.88,36000.0,20.034,20.0781,20.0152,20.0781,36000.0
2012-01-18 12:30:00,31.87,31.92,31.86,31.87,23500.0,20.0718,20.1033,20.0655,20.0718,23500.0
2012-01-18 13:00:00,31.87,31.88,31.84,31.87,25200.0,20.0718,20.0781,20.0529,20.0718,25200.0
2012-01-18 13:30:00,31.86,31.89,31.86,31.86,61700.0,20.0655,20.0844,20.0655,20.0655,61700.0
2012-01-18 14:00:00,31.87,31.92,31.86,31.92,29500.0,20.0718,20.1033,20.0655,20.1033,29500.0
2012-01-18 14:30:00,31.91,31.95,31.9,31.94,31600.0,20.097,20.1222,20.0907,20.1159,31600.0
2012-01-18 15:00:00,31.94,32.0,31.93,31.99,53400.0,20.1159,20.1537,20.1096,20.1474,53400.0
2012-01-18 15:30:00,31.99,32.0,31.96,32.0,49900.0,20.1474,20.1537,20.1285,20.1537,49900.0
2012-01-19 09:30:00,31.74,31.82,31.72,31.82,180800.0,19.99,20.0403,19.9774,20.0403,180800.0
2012-01-19 10:00:00,31.81,31.82,31.61,31.64,275700.0,20.034,20.0403,19.9081,19.927,275700.0
2012-01-19 10:30:00,31.65,31.71,31.59,31.63,132800.0,19.9333,19.9711,19.8955,19.9207,132800.0
2012-01-19 11:00:00,31.64,31.68,31.6,31.65,112700.0,19.927,19.9522,19.9018,19.9333,112700.0
2012-01-19 11:30:00,31.65,31.71,31.63,31.71,81500.0,19.9333,19.9711,19.9207,19.9711,81500.0
2012-01-19 12:00:00,31.72,31.76,31.69,31.7,107100.0,19.9774,20.0026,19.9585,19.9648,107100.0
2012-01-19 12:30:00,31.7,31.71,31.66,31.71,37700.0,19.9648,19.9711,19.9396,19.9711,37700.0
2012-01-19 13:00:00,31.71,31.79,31.7,31.79,55000.0,19.9711,20.0215,19.9648,20.0215,55000.0
2012-01-19 13:30:00,31.78,31.81,31.75,31.78,99400.0,20.0152,20.034,19.9963,20.0152,99400.0
2012-01-19 14:00:00,31.78,31.82,31.77,31.77,64000.0,20.0152,20.0403,20.0089,20.0089,64000.0
2012-01-19 14:30:00,31.78,31.78,31.72,31.75,34200.0,20.0152,20.0152,19.9774,19.9963,34200.0
2012-01-19 15:00:00,31.75,31.78,31.74,31.76,95700.0,19.9963,20.0152,19.99,20.0026,95700.0
2012-01-19 15:30:00,31.76,31.79,31.74,31.78,180600.0,20.0026,20.0215,19.99,20.0152,180600.0
2012-01-20 09:30:00,31.82,31.86,31.79,31.79,115100.0,20.0403,20.0655,20.0215,20.0215,115100.0
2012-01-20 10:00:00,31.79,31.93,31.79,31.93,79800.0,20.0215,20.1096,20.0215,20.1096,79800.0
2012-01-20 10:30:00,31.92,31.92,31.81,31.81,54200.0,20.1033,20.1033,20.034,20.034,54200.0
2012-01-20 11:00:00,31.81,31.88,31.81,31.88,48400.0,20.034,20.0781,20.034,20.0781,48400.0
2012-01-20 11:30:00,31.88,31.89,31.83,31.88,153600.0,20.0781,20.0844,20.0466,20.0781,153600.0
2012-01-20 12:00:00,31.89,31.92,31.89,31.92,34000.0,20.0844,20.1033,20.0844,20.1033,34000.0
2012-01-20 12:30:00,31.91,31.92,31.89,31.92,29400.0,20.097,20.1033,20.0844,20.1033,29400.0
2012-01-20 13:00:00,31.92,31.92,31.89,31.9,26600.0,20.1033,20.1033,20.0844,20.0907,26600.0
2012-01-20 13:30:00,31.9,31.93,31.89,31.93,21500.0,20.0907,20.1096,20.0844,20.1096,21500.0
2012-01-20 14:00:00,31.93,31.98,31.93,31.95,57100.0,20.1096,20.1411,20.1096,20.1222,57100.0
2012-01-20 14:30:00,31.95,31.96,31.92,31.94,48700.0,20.1222,20.1285,20.1033,20.1159,48700.0
2012-01-20 15:00:00,31.94,32.03,31.93,32.03,65500.0,20.1159,20.1726,20.1096,20.1726,65500.0
2012-01-20 15:30:00,32.02,32.05,32.0,32.03,91200.0,20.1663,20.1852,20.1537,20.1726,91200.0
2012-01-23 09:30:00,31.98,32.1,31.96,32.1,110700.0,20.1411,20.2167,20.1285,20.2167,110700.0
2012-01-23 10:00:00,32.1,32.16,32.09,32.12,40900.0,20.2167,20.2545,20.2104,20.2293,40900.0
2012-01-23 10:30:00,32.12,32.17,32.11,32.17,24100.0,20.2293,20.2608,20.223,20.2608,24100.0
2012-01-23 11:00:00,32.18,32.19,32.12,32.16,31300.0,20.2671,20.2734,20.2293,20.2545,31300.0
2012-01-23 11:30:00,32.15,32.2,32.08,32.12,78500.0,20.2482,20.2797,20.2041,20.2293,78500.0
2012-01-23 12:00:00,32.12,32.12,32.06,32.09,28000.0,20.2293,20.2293,20.1915,20.2104,28000.0
2012-01-23 12:30:00,32.09,32.12,32.08,32.1,19400.0,20.2104,20.2293,20.2041,20.2167,19400.0
2012-01-23 13:00:00,32.09,32.1,32.07,32.09,23300.0,20.2104,20.2167,20.1978,20.2104,23300.0
2012-01-23 13:30:00,32.1,32.13,32.1,32.13,22200.0,20.2167,20.2356,20.2167,20.2356,22200.0
2012-01-23 14:00:00,32.13,32.13,32.07,32.08,59700.0,20.2356,20.2356,20.1978,20.2041,59700.0
2012-01-23 14:30:00,32.08,32.13,32.08,32.13,24500.0,20.2041,20.2356,20.2041,20.2356,24500.0
2012-01-23 15:00:00,32.13,32.19,32.11,32.18,29800.0,20.2356,20.2734,20.223,20.2671,29800.0
2012-01-23 15:30:00,32.18,32.21,32.15,32.15,57000.0,20.2671,20.286,20.2482,20.2482,57000.0
2012-01-24 09:30:00,31.88,31.88,31.77,31.85,178800.0,20.0781,20.0781,20.0089,20.0592,178800.0
2012-01-24 10:00:00,31.85,31.96,31.82,31.94,181300.0,20.0592,20.1285,20.0403,20.1159,181300.0
2012-01-24 10:30:00,31.94,32.01,31.91,31.94,112200.0,20.1159,20.16,20.097,20.1159,112200.0
2012-01-24 11:00:00,31.95,32.03,31.94,32.0,271300.0,20.1222,20.1726,20.1159,20.1537,271300.0
2012-01-24 11:30:00,32.01,32.03,31.98,32.01,64700.0,20.16,20.1726,20.1411,20.16,64700.0
2012-01-24 12:00:00,32.02,32.02,31.99,32.0,42500.0,20.1663,20.1663,20.1474,20.1537,42500.0
2012-01-24 12:30:00,32.0,32.02,32.0,32.0,25500.0,20.1537,20.1663,20.1537,20.1537,25500.0
2012-01-24 13:00:00,32.0,32.02,32.0,32.01,44700.0,20.1537,20.1663,20.1537,20.16,44700.0
2012-01-24 13:30:00,32.02,32.02,32.01,32.02,42000.0,20.1663,20.1663,20.16,20.1663,42000.0
2012-01-24 14:00:00,32.01,32.04,32.0,32.03,31100.0,20.16,20.1789,20.1537,20.1726,31100.0
2012-01-24 14:30:00,32.03,32.04,32.02,32.03,40300.0,20.1726,20.1789,20.1663,20.1726,40300.0
2012-01-24 15:00:00,32.03,32.05,32.01,32.03,44200.0,20.1726,20.1852,20.16,20.1726,44200.0
2012-01-24 15:30:00,32.02,32.05,32.01,32.05,91800.0,20.1663,20.1852,20.16,20.1852,91800.0
2012-01-25 09:30:00,31.94,32.0,31.91,32.0,293500.0,20.1159,20.1537,20.097,20.1537,293500.0
2012-01-25 10:00:00,32.0,32.02,31.94,31.97,199300.0,20.1537,20.1663,20.1159,20.1348,199300.0
2012-01-25 10:30:00,31.98,32.02,31.94,32.0,137400.0,20.1411,20.1663,20.1159,20.1537,137400.0
2012-01-25 11:00:00,32.02,32.05,32.0,32.04,83200.0,20.1663,20.1852,20.1537,20.1789,83200.0
2012-01-25 11:30:00,32.03,32.08,32.01,32.07,113800.0,20.1726,20.2041,20.16,20.1978,113800.0
2012-01-25 12:00:00,32.06,32.16,32.04,32.14,117000.0,20.1915,20.2545,20.1789,20.2419,117000.0
2012-01-25 12:30:00,32.13,32.24,32.09,32.23,79300.0,20.2356,20.3049,20.2104,20.2986,79300.0
2012-01-25 13:00:00,32.22,32.35,32.22,32.33,83500.0,20.2923,20.3741,20.2923,20.3615,83500.0
2012-01-25 13:30:00,32.33,32.37,32.32,32.35,50200.0,20.3615,20.3867,20.3552,20.3741,50200.0
2012-01-25 14:00:00,32.35,32.35,32.29,32.35,122700.0,20.3741,20.3741,20.3364,20.3741,122700.0
2012-01-25 14:30:00,32.35,32.43,32.34,32.41,136800.0,20.3741,20.4245,20.3678,20.4119,136800.0
2012-01-25 15:00:00,32.41,32.43,32.39,32.41,103500.0,20.4119,20.4245,20.3993,20.4119,103500.0
2012-01-25 15:30:00,32.41,32.54,32.41,32.48,274600.0,20.4119,20.4938,20.4119,20.456,274600.0
2012-01-26 09:30:00,32.63,32.66,32.51,32.62,120800.0,20.5505,20.5694,20.4749,20.5442,120800.0
2012-01-26 10:00:00,32.6,32.66,32.52,32.52,48900.0,20.5316,20.5694,20.4812,20.4812,48900.0
2012-01-26 10:30:00,32.52,32.62,32.48,32.58,91700.0,20.4812,20.5442,20.456,20.519,91700.0
2012-01-26 11:00:00,32.58,32.77,32.57,32.77,172100.0,20.519,20.6387,20.5127,20.6387,172100.0
2012-01-26 11:30:00,32.77,32.77,32.69,32.7,48800.0,20.6387,20.6387,20.5883,20.5946,48800.0
2012-01-26 12:00:00,32.69,32.7,32.62,32.63,30800.0,20.5883,20.5946,20.5442,20.5505,30800.0
2012-01-26 12:30:00,32.63,32.64,32.61,32.63,303800.0,20.5505,20.5568,20.5379,20.5505,303800.0
2012-01-26 13:00:00,32.63,32.64,32.61,32.62,38800.0,20.5505,20.5568,20.5379,20.5442,38800.0
2012-01-26 13:30:00,32.62,32.62,32.5,32.51,132000.0,20.5442,20.5442,20.4686,20.4749,132000.0
2012-01-26 14:00:00,32.51,32.52,32.47,32.48,64900.0,20.4749,20.4812,20.4497,20.456,64900.0
2012-01-26 14:30:00,32.47,32.52,32.46,32.49,110400.0,20.4497,20.4812,20.4434,20.4623,110400.0
2012-01-26 15:00:00,32.5,32.5,32.44,32.44,121300.0,20.4686,20.4686,20.4308,20.4308,121300.0
2012-01-26 15:30:00,32.44,32.55,32.43,32.53,228000.0,20.4308,20.5001,20.4245,20.4875,228000.0
2012-01-27 09:30:00,32.55,32.63,32.54,32.56,112700.0,20.5001,20.5505,20.4938,20.5064,112700.0
2012-01-27 10:00:00,32.58,32.58,32.47,32.5,46300.0,20.519,20.519,20.4497,20.4686,46300.0
2012-01-27 10:30:00,32.51,32.53,32.44,32.5,35600.0,20.4749,20.4875,20.4308,20.4686,35600.0
2012-01-27 11:00:00,32.5,32.62,32.5,32.58,76200.0,20.4686,20.5442,20.4686,20.519,76200.0
2012-01-27 11:30:00,32.58,32.59,32.5,32.58,64400.0,20.519,20.5253,20.4686,20.519,64400.0
2012-01-27 12:00:00,32.57,32.59,32.5,32.53,32200.0,20.5127,20.5253,20.4686,20.4875,32200.0
2012-01-27 12:30:00,32.52,32.59,32.51,32.53,31200.0,20.4812,20.5253,20.4749,20.4875,31200.0
2012-01-27 13:00:00,32.53,32.59,32.52,32.56,28300.0,20.4875,20.5253,20.4812,20.5064,28300.0
2012-01-27 13:30:00,32.56,32.59,32.54,32.56,22000.0,20.5064,20.5253,20.4938,20.5064,22000.0
2012-01-27 14:00:00,32.56,32.58,32.53,32.54,27300.0,20.5064,20.519,20.4875,20.4938,27300.0
2012-01-27 14:30:00,32.55,32.59,32.54,32.58,32900.0,20.5001,20.5253,20.4938,20.519,32900.0
2012-01-27 15:00:00,32.58,32.63,32.58,32.61,39300.0,20.519,20.5505,20.519,20.5379,39300.0
2012-01-27 15:30:00,32.61,32.65,32.6,32.61,100200.0,20.5379,20.5631,20.5316,20.5379,100200.0
2012-01-30 09:30:00,32.54,32.58,32.43,32.55,113300.0,20.4938,20.519,20.4245,20.5001,113300.0
2012-01-30 10:00:00,32.55,32.57,32.48,32.48,108200.0,20.5001,20.5127,20.456,20.456,108200.0
2012-01-30 10:30:00,32.48,32.49,32.36,32.39,51300.0,20.456,20.4623,20.3804,20.3993,51300.0
2012-01-30 11:00:00,32.39,32.49,32.39,32.46,73600.0,20.3993,20.4623,20.3993,20.4434,73600.0
2012-01-30 11:30:00,32.46,32.52,32.45,32.5,59900.0,20.4434,20.4812,20.4371,20.4686,59900.0
2012-01-30 12:00:00,32.49,32.54,32.49,32.53,40600.0,20.4623,20.4938,20.4623,20.4875,40600.0
2012-01-30 12:30:00,32.54,32.54,32.49,32.51,21000.0,20.4938,20.4938,20.4623,20.4749,21000.0
2012-01-30 13:00:00,32.5,32.5,32.45,32.48,15400.0,20.4686,20.4686,20.4371,20.456,15400.0
2012-01-30 13:30:00,32.48,32.55,32.47,32.55,32500.0,20.456,20.5001,20.4497,20.5001,32500.0
2012-01-30 14:00:00,32.54,32.57,32.54,32.56,16100.0,20.4938,20.5127,20.4938,20.5064,16100.0
2012-01-30 14:30:00,32.55,32.57,32.53,32.55,31800.0,20.5001,20.5127,20.4875,20.5001,31800.0
2012-01-30 15:00:00,32.54,32.58,32.53,32.55,44200.0,20.4938,20.519,20.4875,20.5001,44200.0
2012-01-30 15:30:00,32.56,32.58,32.52,32.57,103500.0,20.5064,20.519,20.4812,20.5127,103500.0
2012-01-31 09:30:00,32.49,32.51,32.44,32.5,209800.0,20.4623,20.4749,20.4308,20.4686,209800.0
2012-01-31 10:00:00,32.5,32.5,32.41,32.49,112000.0,20.4686,20.4686,20.4119,20.4623,112000.0
2012-01-31 10:30:00,32.48,32.49,32.34,32.4,219300.0,20.456,20.4623,20.3678,20.4056,219300.0
2012-01-31 11:00:00,32.41,32.46,32.34,32.4,43100.0,20.4119,20.4434,20.3678,20.4056,43100.0
2012-01-31 11:30:00,32.4,32.4,32.34,32.37,180300.0,20.4056,20.4056,20.3678,20.3867,180300.0
2012-01-31 12:00:00,32.36,32.38,32.35,32.35,33000.0,20.3804,20.393,20.3741,20.3741,33000.0
2012-01-31 12:30:00,32.35,32.37,32.34,32.37,24600.0,20.3741,20.3867,20.3678,20.3867,24600.0
2012-01-31 13:00:00,32.36,32.38,32.36,32.38,40800.0,20.3804,20.393,20.3804,20.393,40800.0
2012-01-31 13:30:00,32.38,32.39,32.32,32.33,36900.0,20.393,20.3993,20.3552,20.3615,36900.0
2012-01-31 14:00:00,32.32,32.36,32.3,32.36,19200.0,20.3552,20.3804,20.3427,20.3804,19200.0
2012-01-31 14:30:00,32.35,32.39,32.34,32.39,29500.0,20.3741,20.3993,20.3678,20.3993,29500.0
2012-01-31 15:00:00,32.38,32.39,32.36,32.37,42300.0,20.393,20.3993,20.3804,20.3867,42300.0
2012-01-31 15:30:00,32.38,32.42,32.38,32.4,119500.0,20.393,20.4182,20.393,20.4056,119500.0
2012-02-01 09:30:00,33.06,33.14,33.0,33.1,188000.0,20.8213,20.8717,20.7835,20.8465,188000.0
2012-02-01 10:00:00,33.12,33.23,33.06,33.17,100500.0,20.8591,20.9284,20.8213,20.8906,100500.0
2012-02-01 10:30:00,33.17,33.18,33.11,33.18,85600.0,20.8906,20.8969,20.8528,20.8969,85600.0
2012-02-01 11:00:00,33.18,33.21,33.09,33.15,143300.0,20.8969,20.9158,20.8402,20.878,143300.0
2012-02-01 11:30:00,33.15,33.18,33.11,33.11,59300.0,20.878,20.8969,20.8528,20.8528,59300.0
2012-02-01 12:00:00,33.11,33.13,33.08,33.09,46500.0,20.8528,20.8654,20.8339,20.8402,46500.0
2012-02-01 12:30:00,33.09,33.09,33.03,33.03,63300.0,20.8402,20.8402,20.8024,20.8024,63300.0
2012-02-01 13:00:00,33.03,33.07,33.03,33.05,60700.0,20.8024,20.8276,20.8024,20.815,60700.0
2012-02-01 13:30:00,33.06,33.08,33.04,33.08,42200.0,20.8213,20.8339,20.8087,20.8339,42200.0
2012-02-01 14:00:00,33.08,33.09,33.04,33.05,29500.0,20.8339,20.8402,20.8087,20.815,29500.0
2012-02-01 14:30:00,33.06,33.06,33.01,33.04,27800.0,20.8213,20.8213,20.7898,20.8087,27800.0
2012-02-01 15:00:00,33.04,33.06,33.03,33.05,60500.0,20.8087,20.8213,20.8024,20.815,60500.0
2012-02-01 15:30:00,33.05,33.08,33.01,33.03,119900.0,20.815,20.8339,20.7898,20.8024,119900.0
2012-02-02 09:30:00,31.75,31.84,31.72,31.82,437600.0,19.9963,20.0529,19.9774,20.0403,437600.0
2012-02-02 10:00:00,31.83,31.89,31.74,31.75,781000.0,20.0466,20.0844,19.99,19.9963,781000.0
2012-02-02 10:30:00,31.76,31.84,31.73,31.79,293900.0,20.0026,20.0529,19.9837,20.0215,293900.0
2012-02-02 11:00:00,31.8,31.81,31.65,31.72,488100.0,20.0278,20.034,19.9333,19.9774,488100.0
2012-02-02 11:30:00,31.73,31.77,31.7,31.75,142400.0,19.9837,20.0089,19.9648,19.9963,142400.0
2012-02-02 12:00:00,31.75,31.77,31.71,31.76,130600.0,19.9963,20.0089,19.9711,20.0026,130600.0
2012-02-02 12:30:00,31.75,31.81,31.75,31.78,203500.0,19.9963,20.034,19.9963,20.0152,203500.0
2012-02-02 13:00:00,31.77,31.83,31.77,31.78,104800.0,20.0089,20.0466,20.0089,20.0152,104800.0
2012-02-02 13:30:00,31.78,31.83,31.77,31.82,58300.0,20.0152,20.0466,20.0089,20.0403,58300.0
2012-02-02 14:00:00,31.82,31.92,31.81,31.91,184500.0,20.0403,20.1033,20.034,20.097,184500.0
2012-02-02 14:30:00,31.91,31.93,31.87,31.89,109900.0,20.097,20.1096,20.0718,20.0844,109900.0
2012-02-02 15:00:00,31.88,31.9,31.86,31.86,46600.0,20.0781,20.0907,20.0655,20.0655,46600.0
2012-02-02 15:30:00,31.86,31.87,31.84,31.86,221100.0,20.0655,20.0718,20.0529,20.0655,221100.0
2012-02-03 09:30:00,32.05,32.1,32.0,32.04,180900.0,20.1852,20.2167,20.1537,20.1789,180900.0
2012-02-03 10:00:00,32.06,32.15,32.02,32.11,262800.0,20.1915,20.2482,20.1663,20.223,262800.0
2012-02-03 10:30:00,32.11,32.14,32.07,32.08,137000.0,20.223,20.2419,20.1978,20.2041,137000.0
2012-02-03 11:00:00,32.08,32.12,32.05,32.1,133800.0,20.2041,20.2293,20.1852,20.2167,133800.0
2012-02-03 11:30:00,32.1,32.19,32.1,32.16,86900.0,20.2167,20.2734,20.2167,20.2545,86900.0
2012-02-03 12:00:00,32.17,32.19,32.14,32.19,58300.0,20.2608,20.2734,20.2419,20.2734,58300.0
2012-02-03 12:30:00,32.19,32.26,32.19,32.25,50800.0,20.2734,20.3175,20.2734,20.3112,50800.0
2012-02-03 13:00:00,32.25,32.25,32.22,32.23,41700.0,20.3112,20.3112,20.2923,20.2986,41700.0
2012-02-03 13:30:00,32.23,32.23,32.21,32.22,45900.0,20.2986,20.2986,20.286,20.2923,45900.0
2012-02-03 14:00:00,32.22,32.26,32.21,32.26,73700.0,20.2923,20.3175,20.286,20.3175,73700.0
2012-02-03 14:30:00,32.25,32.28,32.22,32.23,68100.0,20.3112,20.3301,20.2923,20.2986,68100.0
2012-02-03 15:00:00,32.23,32.23,32.15,32.16,118200.0,20.2986,20.2986,20.2482,20.2545,118200.0
2012-02-03 15:30:00,32.16,32.22,32.13,32.22,162000.0,20.2545,20.2923,20.2356,20.2923,162000.0
2012-02-06 09:30:00,31.86,31.99,31.83,31.96,178600.0,20.0655,20.1474,20.0466,20.1285,178600.0
2012-02-06 10:00:00,31.97,32.05,31.97,31.99,53100.0,20.1348,20.1852,20.1348,20.1474,53100.0
2012-02-06 10:30:00,32.0,32.03,31.97,32.03,68200.0,20.1537,20.1726,20.1348,20.1726,68200.0
2012-02-06 11:00:00,32.03,32.09,32.02,32.05,72600.0,20.1726,20.2104,20.1663,20.1852,72600.0
2012-02-06 11:30:00,32.06,32.13,32.05,32.12,87200.0,20.1915,20.2356,20.1852,20.2293,87200.0
2012-02-06 12:00:00,32.12,32.15,32.1,32.13,62100.0,20.2293,20.2482,20.2167,20.2356,62100.0
2012-02-06 12:30:00,32.12,32.14,32.08,32.08,44600.0,20.2293,20.2419,20.2041,20.2041,44600.0
2012-02-06 13:00:00,32.09,32.1,32.05,32.06,31400.0,20.2104,20.2167,20.1852,20.1915,31400.0
2012-02-06 13:30:00,32.05,32.09,32.03,32.08,63000.0,20.1852,20.2104,20.1726,20.2041,63000.0
2012-02-06 14:00:00,32.07,32.1,32.07,32.08,25400.0,20.1978,20.2167,20.1978,20.2041,25400.0
2012-02-06 14:30:00,32.08,32.11,32.07,32.1,31400.0,20.2041,20.223,20.1978,20.2167,31400.0
2012-02-06 15:00:00,32.11,32.12,32.06,32.08,66400.0,20.223,20.2293,20.1915,20.2041,66400.0
2012-02-06 15:30:00,32.08,32.08,32.05,32.07,82800.0,20.2041,20.2041,20.1852,20.1978,82800.0
2012-02-07 09:30:00,32.47,32.5,32.37,32.41,164500.0,20.4497,20.4686,20.3867,20.4119,164500.0
2012-02-07 10:00:00,32.41,32.52,32.35,32.5,66800.0,20.4119,20.4812,20.3741,20.4686,66800.0
2012-02-07 10:30:00,32.5,32.62,32.5,32.62,57100.0,20.4686,20.5442,20.4686,20.5442,57100.0
2012-02-07 11:00:00,32.61,32.66,32.57,32.62,55800.0,20.5379,20.5694,20.5127,20.5442,55800.0
2012-02-07 11:30:00,32.63,32.63,32.56,32.57,72500.0,20.5505,20.5505,20.5064,20.5127,72500.0
2012-02-07 12:00:00,32.57,32.58,32.54,32.55,18700.0,20.5127,20.519,20.4938,20.5001,18700.0
2012-02-07 12:30:00,32.55,32.56,32.53,32.55,34500.0,20.5001,20.5064,20.4875,20.5001,34500.0
2012-02-07 13:00:00,32.55,32.56,32.5,32.52,34700.0,20.5001,20.5064,20.4686,20.4812,34700.0
2012-02-07 13:30:00,32.52,32.52,32.5,32.5,20400.0,20.4812,20.4812,20.4686,20.4686,20400.0
2012-02-07 14:00:00,32.5,32.5,32.47,32.48,41200.0,20.4686,20.4686,20.4497,20.456,41200.0
2012-02-07 14:30:00,32.48,32.53,32.48,32.53,53000.0,20.456,20.4875,20.456,20.4875,53000.0
2012-02-07 15:00:00,32.52,32.56,32.52,32.54,34800.0,20.4812,20.5064,20.4812,20.4938,34800.0
2012-02-07 15:30:00,32.55,32.57,32.52,32.56,152600.0,20.5001,20.5127,20.4812,20.5064,152600.0
2012-02-08 09:30:00,32.3,32.39,32.28,32.36,96200.0,20.3427,20.3993,20.3301,20.3804,96200.0
2012-02-08 10:00:00,32.37,32.46,32.29,32.3,46700.0,20.3867,20.4434,20.3364,20.3427,46700.0
2012-02-08 10:30:00,32.3,32.31,32.15,32.22,67000.0,20.3427,20.349,20.2482,20.2923,67000.0
2012-02-08 11:00:00,32.21,32.23,32.14,32.15,86400.0,20.286,20.2986,20.2419,20.2482,86400.0
2012-02-08 11:30:00,32.15,32.23,32.15,32.23,38300.0,20.2482,20.2986,20.2482,20.2986,38300.0
2012-02-08 12:00:00,32.24,32.27,32.23,32.25,30100.0,20.3049,20.3238,20.2986,20.3112,30100.0
2012-02-08 12:30:00,32.25,32.25,32.23,32.24,40300.0,20.3112,20.3112,20.2986,20.3049,40300.0
2012-02-08 13:00:00,32.23,32.26,32.18,32.21,77900.0,20.2986,20.3175,20.2671,20.286,77900.0
2012-02-08 13:30:00,32.2,32.25,32.2,32.24,62700.0,20.2797,20.3112,20.2797,20.3049,62700.0
2012-02-08 14:00:00,32.24,32.24,32.2,32.22,44100.0,20.3049,20.3049,20.2797,20.2923,44100.0
2012-02-08 14:30:00,32.23,32.23,32.18,32.22,46100.0,20.2986,20.2986,20.2671,20.2923,46100.0
2012-02-08 15:00:00,32.22,32.22,32.18,32.2,61300.0,20.2923,20.2923,20.2671,20.2797,61300.0
2012-02-08 15:30:00,32.2,32.23,32.18,32.22,98700.0,20.2797,20.2986,20.2671,20.2923,98700.0
2012-02-09 09:30:00,32.62,32.62,32.38,32.6,116500.0,20.5442,20.5442,20.393,20.5316,116500.0
2012-02-09 10:00:00,32.59,32.61,32.51,32.57,106000.0,20.5253,20.5379,20.4749,20.5127,106000.0
2012-02-09 10:30:00,32.56,32.59,32.5,32.58,73700.0,20.5064,20.5253,20.4686,20.519,73700.0
2012-02-09 11:00:00,32.58,32.62,32.54,32.54,52200.0,20.519,20.5442,20.4938,20.4938,52200.0
2012-02-09 11:30:00,32.55,32.59,32.52,32.57,100600.0,20.5001,20.5253,20.4812,20.5127,100600.0
2012-02-09 12:00:00,32.57,32.59,32.56,32.59,9500.0,20.5127,20.5253,20.5064,20.5253,9500.0
2012-02-09 12:30:00,32.59,32.62,32.58,32.6,24400.0,20.5253,20.5442,20.519,20.5316,24400.0
2012-02-09 13:00:00,32.61,32.62,32.59,32.59,29500.0,20.5379,20.5442,20.5253,20.5253,29500.0
2012-02-09 13:30:00,32.6,32.6,32.57,32.59,38800.0,20.5316,20.5316,20.5127,20.5253,38800.0
2012-02-09 14:00:00,32.59,32.61,32.57,32.61,86700.0,20.5253,20.5379,20.5127,20.5379,86700.0
2012-02-09 14:30:00,32.6,32.63,32.6,32.61,59500.0,20.5316,20.5505,20.5316,20.5379,59500.0
2012-02-09 15:00:00,32.6,32.61,32.57,32.59,43200.0,20.5316,20.5379,20.5127,20.5253,43200.0
2012-02-09 15:30:00,32.59,32.6,32.56,32.6,39900.0,20.5253,20.5316,20.5064,20.5316,39900.0
2012-02-10 09:30:00,32.34,32.41,32.31,32.35,109300.0,20.3678,20.4119,20.349,20.3741,109300.0
2012-02-10 10:00:00,32.35,32.45,32.33,32.45,183300.0,20.3741,20.4371,20.3615,20.4371,183300.0
2012-02-10 10:30:00,32.44,32.49,32.38,32.46,143200.0,20.4308,20.4623,20.393,20.4434,143200.0
2012-02-10 11:00:00,32.46,32.49,32.41,32.41,97100.0,20.4434,20.4623,20.4119,20.4119,97100.0
2012-02-10 11:30:00,32.42,32.44,32.38,32.42,149400.0,20.4182,20.4308,20.393,20.4182,149400.0
2012-02-10 12:00:00,32.41,32.42,32.37,32.37,20500.0,20.4119,20.4182,20.3867,20.3867,20500.0
2012-02-10 12:30:00,32.38,32.41,32.37,32.41,25500.0,20.393,20.4119,20.3867,20.4119,25500.0
2012-02-10 13:00:00,32.41,32.43,32.4,32.42,34300.0,20.4119,20.4245,20.4056,20.4182,34300.0
2012-02-10 13:30:00,32.42,32.42,32.35,32.35,40100.0,20.4182,20.4182,20.3741,20.3741,40100.0
2012-02-10 14:00:00,32.36,32.39,32.34,32.39,53500.0,20.3804,20.3993,20.3678,20.3993,53500.0
2012-02-10 14:30:00,32.39,32.42,32.38,32.42,49200.0,20.3993,20.4182,20.393,20.4182,49200.0
2012-02-10 15:00:00,32.41,32.42,32.39,32.41,77000.0,20.4119,20.4182,20.3993,20.4119,77000.0
2012-02-10 15:30:00,32.41,32.44,32.4,32.44,242400.0,20.4119,20.4308,20.4056,20.4308,242400.0
2012-02-13 09:30:00,32.92,32.95,32.81,32.87,115400.0,20.7331,20.752,20.6639,20.7016,115400.0
2012-02-13 10:00:00,32.87,32.87,32.78,32.82,78300.0,20.7016,20.7016,20.645,20.6702,78300.0
2012-02-13 10:30:00,32.83,32.83,32.79,32.83,41600.0,20.6764,20.6764,20.6513,20.6764,41600.0
2012-02-13 11:00:00,32.83,32.87,32.8,32.86,30500.0,20.6764,20.7016,20.6576,20.6953,30500.0
2012-02-13 11:30:00,32.87,32.87,32.79,32.84,120000.0,20.7016,20.7016,20.6513,20.6827,120000.0
2012-02-13 12:00:00,32.84,32.84,32.79,32.8,23600.0,20.6827,20.6827,20.6513,20.6576,23600.0
2012-02-13 12:30:00,32.8,32.81,32.77,32.8,27500.0,20.6576,20.6639,20.6387,20.6576,27500.0
2012-02-13 13:00:00,32.8,32.84,32.8,32.84,24500.0,20.6576,20.6827,20.6576,20.6827,24500.0
2012-02-13 13:30:00,32.83,32.84,32.81,32.81,20600.0,20.6764,20.6827,20.6639,20.6639,20600.0
2012-02-13 14:00:00,32.8,32.87,32.8,32.87,35500.0,20.6576,20.7016,20.6576,20.7016,35500.0
2012-02-13 14:30:00,32.87,32.9,32.86,32.87,98200.0,20.7016,20.7205,20.6953,20.7016,98200.0
2012-02-13 15:00:00,32.87,32.87,32.82,32.82,33200.0,20.7016,20.7016,20.6702,20.6702,33200.0
2012-02-13 15:30:00,32.83,32.83,32.78,32.8,116900.0,20.6764,20.6764,20.645,20.6576,116900.0
2012-02-14 09:30:00,32.74,32.81,32.72,32.78,113800.0,20.6198,20.6639,20.6072,20.645,113800.0
2012-02-14 10:00:00,32.78,32.8,32.7,32.75,99900.0,20.645,20.6576,20.5946,20.6261,99900.0
2012-02-14 10:30:00,32.75,32.76,32.69,32.72,119600.0,20.6261,20.6324,20.5883,20.6072,119600.0
2012-02-14 11:00:00,32.73,32.75,32.72,32.74,87400.0,20.6135,20.6261,20.6072,20.6198,87400.0
2012-02-14 11:30:00,32.74,32.76,32.69,32.71,100700.0,20.6198,20.6324,20.5883,20.6009,100700.0
2012-02-14 12:00:00,32.71,32.75,32.71,32.73,45100.0,20.6009,20.6261,20.6009,20.6135,45100.0
2012-02-14 12:30:00,32.73,32.75,32.66,32.7,58200.0,20.6135,20.6261,20.5694,20.5946,58200.0
2012-02-14 13:00:00,32.69,32.72,32.67,32.71,38600.0,20.5883,20.6072,20.5757,20.6009,38600.0
2012-02-14 13:30:00,32.71,32.73,32.7,32.72,14100.0,20.6009,20.6135,20.5946,20.6072,14100.0
2012-02-14 14:00:00,32.72,32.72,32.65,32.65,28000.0,20.6072,20.6072,20.5631,20.5631,28000.0
2012-02-14 14:30:00,32.65,32.65,32.61,32.64,30500.0,20.5631,20.5631,20.5379,20.5568,30500.0
2012-02-14 15:00:00,32.64,32.66,32.61,32.63,39900.0,20.5568,20.5694,20.5379,20.5505,39900.0
2012-02-14 15:30:00,32.62,32.77,32.62,32.76,116700.0,20.5442,20.6387,20.5442,20.6324,116700.0
2012-02-15 09:30:00,32.23,32.26,32.18,32.23,130700.0,20.4852,20.5043,20.4535,20.4852,130700.0
2012-02-15 10:00:00,32.24,32.3,32.2,32.23,79300.0,20.4916,20.5297,20.4662,20.4852,79300.0
2012-02-15 10:30:00,32.23,32.26,32.19,32.25,124300.0,20.4852,20.5043,20.4598,20.498,124300.0
2012-02-15 11:00:00,32.25,32.36,32.22,32.36,37800.0,20.498,20.5679,20.4789,20.5679,37800.0
2012-02-15 11:30:00,32.36,32.42,32.35,32.39,71300.0,20.5679,20.606,20.5615,20.5869,71300.0
2012-02-15 12:00:00,32.4,32.42,32.39,32.39,28200.0,20.5933,20.606,20.5869,20.5869,28200.0
2012-02-15 12:30:00,32.39,32.39,32.27,32.28,46500.0,20.5869,20.5869,20.5107,20.517,46500.0
2012-02-15 13:00:00,32.28,32.3,32.27,32.29,24300.0,20.517,20.5297,20.5107,20.5234,24300.0
2012-02-15 13:30:00,32.3,32.35,32.27,32.35,22200.0,20.5297,20.5615,20.5107,20.5615,22200.0
2012-02-15 14:00:00,32.35,32.35,32.24,32.3,47000.0,20.5615,20.5615,20.4916,20.5297,47000.0
2012-02-15 14:30:00,32.3,32.31,32.21,32.21,37500.0,20.5297,20.5361,20.4725,20.4725,37500.0
2012-02-15 15:00:00,32.2,32.26,32.2,32.21,63500.0,20.4662,20.5043,20.4662,20.4725,63500.0
2012-02-15 15:30:00,32.22,32.25,32.21,32.22,132600.0,20.4789,20.498,20.4725,20.4789,132600.0
2012-02-16 09:30:00,32.69,32.69,32.56,32.61,172700.0,20.7776,20.7776,20.695,20.7268,172700.0
2012-02-16 10:00:00,32.62,32.71,32.62,32.69,53700.0,20.7331,20.7903,20.7331,20.7776,53700.0
2012-02-16 10:30:00,32.69,32.72,32.61,32.64,48700.0,20.7776,20.7967,20.7268,20.7458,48700.0
2012-02-16 11:00:00,32.64,32.71,32.61,32.71,58900.0,20.7458,20.7903,20.7268,20.7903,58900.0
2012-02-16 11:30:00,32.7,32.82,32.65,32.81,138800.0,20.784,20.8602,20.7522,20.8539,138800.0
2012-02-16 12:00:00,32.82,32.84,32.8,32.83,38500.0,20.8602,20.873,20.8475,20.8666,38500.0
2012-02-16 12:30:00,32.82,32.83,32.78,32.81,23300.0,20.8602,20.8666,20.8348,20.8539,23300.0
2012-02-16 13:00:00,32.8,32.84,32.8,32.82,18900.0,20.8475,20.873,20.8475,20.8602,18900.0
2012-02-16 13:30:00,32.82,32.87,32.81,32.87,25900.0,20.8602,20.892,20.8539,20.892,25900.0
2012-02-16 14:00:00,32.87,32.88,32.84,32.88,41200.0,20.892,20.8984,20.873,20.8984,41200.0
2012-02-16 14:30:00,32.88,32.91,32.87,32.9,76900.0,20.8984,20.9174,20.892,20.9111,76900.0
2012-02-16 15:00:00,32.91,32.93,32.89,32.9,114200.0,20.9174,20.9302,20.9047,20.9111,114200.0
2012-02-16 15:30:00,32.9,32.92,32.88,32.88,121000.0,20.9111,20.9238,20.8984,20.8984,121000.0
2012-02-17 09:30:00,32.8,32.94,32.78,32.93,66100.0,20.8475,20.9365,20.8348,20.9302,66100.0
2012-02-17 10:00:00,32.91,32.91,32.82,32.88,40200.0,20.9174,20.9174,20.8602,20.8984,40200.0
2012-02-17 10:30:00,32.88,32.89,32.77,32.77,48000.0,20.8984,20.9047,20.8285,20.8285,48000.0
2012-02-17 11:00:00,32.77,32.77,32.69,32.71,36900.0,20.8285,20.8285,20.7776,20.7903,36900.0
2012-02-17 11:30:00,32.72,32.77,32.69,32.74,97500.0,20.7967,20.8285,20.7776,20.8094,97500.0
2012-02-17 12:00:00,32.74,32.77,32.74,32.74,30500.0,20.8094,20.8285,20.8094,20.8094,30500.0
2012-02-17 12:30:00,32.74,32.75,32.73,32.73,13800.0,20.8094,20.8158,20.803,20.803,13800.0
2012-02-17 13:00:00,32.73,32.76,32.73,32.76,33100.0,20.803,20.8221,20.803,20.8221,33100.0
2012-02-17 13:30:00,32.76,32.77,32.75,32.77,15500.0,20.8221,20.8285,20.8158,20.8285,15500.0
2012-02-17 14:00:00,32.77,32.78,32.75,32.76,19600.0,20.8285,20.8348,20.8158,20.8221,19600.0
2012-02-17 14:30:00,32.76,32.77,32.75,32.76,20000.0,20.8221,20.8285,20.8158,20.8221,20000.0
2012-02-17 15:00:00,32.76,32.77,32.75,32.76,30700.0,20.8221,20.8285,20.8158,20.8221,30700.0
2012-02-17 15:30:00,32.75,32.78,32.75,32.77,67900.0,20.8158,20.8348,20.8158,20.8285,67900.0
2012-02-21 09:30:00,32.82,32.86,32.66,32.68,96800.0,20.8602,20.8857,20.7586,20.7713,96800.0
2012-02-21 10:00:00,32.66,32.76,32.66,32.75,33600.0,20.7586,20.8221,20.7586,20.8158,33600.0
2012-02-21 10:30:00,32.75,32.87,32.75,32.86,67500.0,20.8158,20.892,20.8158,20.8857,67500.0
2012-02-21 11:00:00,32.87,32.99,32.87,32.96,71600.0,20.892,20.9683,20.892,20.9492,71600.0
2012-02-21 11:30:00,32.95,32.97,32.92,32.94,61500.0,20.9429,20.9556,20.9238,20.9365,61500.0
2012-02-21 12:00:00,32.94,32.98,32.91,32.92,32400.0,20.9365,20.9619,20.9174,20.9238,32400.0
2012-02-21 12:30:00,32.91,32.92,32.89,32.9,26100.0,20.9174,20.9238,20.9047,20.9111,26100.0
2012-02-21 13:00:00,32.9,32.9,32.87,32.89,43000.0,20.9111,20.9111,20.892,20.9047,43000.0
2012-02-21 13:30:00,32.89,32.93,32.88,32.9,48000.0,20.9047,20.9302,20.8984,20.9111,48000.0
2012-02-21 14:00:00,32.89,32.91,32.87,32.88,48500.0,20.9047,20.9174,20.892,20.8984,48500.0
2012-02-21 14:30:00,32.87,32.89,32.84,32.86,33100.0,20.892,20.9047,20.873,20.8857,33100.0
2012-02-21 15:00:00,32.86,32.87,32.81,32.83,27000.0,20.8857,20.892,20.8539,20.8666,27000.0
2012-02-21 15:30:00,32.83,32.85,32.8,32.85,80600.0,20.8666,20.8793,20.8475,20.8793,80600.0
2012-02-22 09:30:00,32.75,32.83,32.73,32.81,71500.0,20.8158,20.8666,20.803,20.8539,71500.0
2012-02-22 10:00:00,32.81,32.83,32.75,32.77,39100.0,20.8539,20.8666,20.8158,20.8285,39100.0
2012-02-22 10:30:00,32.77,32.9,32.76,32.9,58800.0,20.8285,20.9111,20.8221,20.9111,58800.0
2012-02-22 11:00:00,32.9,32.95,32.88,32.9,29800.0,20.9111,20.9429,20.8984,20.9111,29800.0
2012-02-22 11:30:00,32.9,32.91,32.8,32.83,41400.0,20.9111,20.9174,20.8475,20.8666,41400.0
2012-02-22 12:00:00,32.82,32.88,32.82,32.87,22300.0,20.8602,20.8984,20.8602,20.892,22300.0
2012-02-22 12:30:00,32.88,32.9,32.87,32.88,42800.0,20.8984,20.9111,20.892,20.8984,42800.0
2012-02-22 13:00:00,32.88,32.91,32.86,32.89,58200.0,20.8984,20.9174,20.8857,20.9047,58200.0
2012-02-22 13:30:00,32.89,32.9,32.88,32.89,15000.0,20.9047,20.9111,20.8984,20.9047,15000.0
2012-02-22 14:00:00,32.89,32.89,32.87,32.87,50700.0,20.9047,20.9047,20.892,20.892,50700.0
2012-02-22 14:30:00,32.87,32.87,32.82,32.83,22800.0,20.892,20.892,20.8602,20.8666,22800.0
2012-02-22 15:00:00,32.83,32.84,32.78,32.79,106300.0,20.8666,20.873,20.8348,20.8412,106300.0
2012-02-22 15:30:00,32.8,32.81,32.79,32.79,97400.0,20.8475,20.8539,20.8412,20.8412,97400.0
2012-02-23 09:30:00,32.82,32.82,32.63,32.72,95600.0,20.8602,20.8602,20.7395,20.7967,95600.0
2012-02-23 10:00:00,32.72,32.84,32.7,32.82,55700.0,20.7967,20.873,20.784,20.8602,55700.0
2012-02-23 10:30:00,32.82,32.94,32.79,32.91,43000.0,20.8602,20.9365,20.8412,20.9174,43000.0
2012-02-23 11:00:00,32.91,32.92,32.87,32.9,21500.0,20.9174,20.9238,20.892,20.9111,21500.0
2012-02-23 11:30:00,32.9,32.94,32.88,32.89,116700.0,20.9111,20.9365,20.8984,20.9047,116700.0
2012-02-23 12:00:00,32.89,32.92,32.88,32.92,11000.0,20.9047,20.9238,20.8984,20.9238,11000.0
2012-02-23 12:30:00,32.91,32.96,32.91,32.95,24900.0,20.9174,20.9492,20.9174,20.9429,24900.0
2012-02-23 13:00:00,32.96,33.0,32.95,33.0,23700.0,20.9492,20.9747,20.9429,20.9747,23700.0
2012-02-23 13:30:00,33.0,33.0,32.98,33.0,34000.0,20.9747,20.9747,20.9619,20.9747,34000.0
2012-02-23 14:00:00,33.0,33.05,32.99,33.04,79600.0,20.9747,21.0064,20.9683,21.0001,79600.0
2012-02-23 14:30:00,33.05,33.05,33.03,33.05,42400.0,21.0064,21.0064,20.9937,21.0064,42400.0
2012-02-23 15:00:00,33.04,33.08,33.03,33.07,84700.0,21.0001,21.0255,20.9937,21.0191,84700.0
2012-02-23 15:30:00,33.07,33.09,33.07,33.08,96900.0,21.0191,21.0319,21.0191,21.0255,96900.0
2012-02-24 09:30:00,32.34,32.43,32.31,32.41,248900.0,20.5552,20.6124,20.5361,20.5997,248900.0
2012-02-24 10:00:00,32.42,32.55,32.42,32.5,104200.0,20.606,20.6886,20.606,20.6569,104200.0
2012-02-24 10:30:00,32.5,32.52,32.47,32.51,104800.0,20.6569,20.6696,20.6378,20.6632,104800.0
2012-02-24 11:00:00,32.51,32.58,32.48,32.56,63600.0,20.6632,20.7077,20.6441,20.695,63600.0
2012-02-24 11:30:00,32.56,32.66,32.56,32.65,75600.0,20.695,20.7586,20.695,20.7522,75600.0
2012-02-24 12:00:00,32.65,32.69,32.63,32.68,49300.0,20.7522,20.7776,20.7395,20.7713,49300.0
2012-02-24 12:30:00,32.69,32.71,32.68,32.68,41200.0,20.7776,20.7903,20.7713,20.7713,41200.0
2012-02-24 13:00:00,32.68,32.72,32.67,32.71,25500.0,20.7713,20.7967,20.7649,20.7903,25500.0
2012-02-24 13:30:00,32.71,32.71,32.65,32.67,26000.0,20.7903,20.7903,20.7522,20.7649,26000.0
2012-02-24 14:00:00,32.67,32.69,32.66,32.66,37000.0,20.7649,20.7776,20.7586,20.7586,37000.0
2012-02-24 14:30:00,32.65,32.66,32.59,32.64,42400.0,20.7522,20.7586,20.7141,20.7458,42400.0
2012-02-24 15:00:00,32.64,32.67,32.63,32.65,59300.0,20.7458,20.7649,20.7395,20.7522,59300.0
2012-02-24 15:30:00,32.65,32.67,32.64,32.67,113600.0,20.7522,20.7649,20.7458,20.7649,113600.0
2012-02-27 09:30:00,32.3,32.4,32.28,32.4,127300.0,20.5297,20.5933,20.517,20.5933,127300.0
2012-02-27 10:00:00,32.4,32.53,32.4,32.49,46400.0,20.5933,20.6759,20.5933,20.6505,46400.0
2012-02-27 10:30:00,32.49,32.56,32.47,32.54,85300.0,20.6505,20.695,20.6378,20.6823,85300.0
2012-02-27 11:00:00,32.55,32.64,32.54,32.63,46800.0,20.6886,20.7458,20.6823,20.7395,46800.0
2012-02-27 11:30:00,32.63,32.64,32.58,32.64,43100.0,20.7395,20.7458,20.7077,20.7458,43100.0
2012-02-27 12:00:00,32.65,32.66,32.6,32.61,19700.0,20.7522,20.7586,20.7204,20.7268,19700.0
2012-02-27 12:30:00,32.6,32.66,32.59,32.66,32400.0,20.7204,20.7586,20.7141,20.7586,32400.0
2012-02-27 13:00:00,32.65,32.67,32.65,32.65,18900.0,20.7522,20.7649,20.7522,20.7522,18900.0
2012-02-27 13:30:00,32.65,32.65,32.59,32.59,33800.0,20.7522,20.7522,20.7141,20.7141,33800.0
2012-02-27 14:00:00,32.59,32.61,32.59,32.6,10200.0,20.7141,20.7268,20.7141,20.7204,10200.0
2012-02-27 14:30:00,32.6,32.62,32.59,32.61,18800.0,20.7204,20.7331,20.7141,20.7268,18800.0
2012-02-27 15:00:00,32.6,32.65,32.6,32.61,29600.0,20.7204,20.7522,20.7204,20.7268,29600.0
2012-02-27 15:30:00,32.61,32.63,32.52,32.53,142300.0,20.7268,20.7395,20.6696,20.6759,142300.0
2012-02-28 09:30:00,32.45,32.47,32.36,32.42,131700.0,20.6251,20.6378,20.5679,20.606,131700.0
2012-02-28 10:00:00,32.43,32.51,32.3,32.35,99100.0,20.6124,20.6632,20.5297,20.5615,99100.0
2012-02-28 10:30:00,32.36,32.48,32.36,32.45,44100.0,20.5679,20.6441,20.5679,20.6251,44100.0
2012-02-28 11:00:00,32.45,32.6,32.45,32.57,43900.0,20.6251,20.7204,20.6251,20.7013,43900.0
2012-02-28 11:30:00,32.57,32.61,32.53,32.57,72100.0,20.7013,20.7268,20.6759,20.7013,72100.0
2012-02-28 12:00:00,32.58,32.58,32.56,32.57,18700.0,20.7077,20.7077,20.695,20.7013,18700.0
2012-02-28 12:30:00,32.58,32.58,32.56,32.57,16700.0,20.7077,20.7077,20.695,20.7013,16700.0
2012-02-28 13:00:00,32.57,32.62,32.56,32.6,39000.0,20.7013,20.7331,20.695,20.7204,39000.0
2012-02-28 13:30:00,32.59,32.59,32.53,32.53,28900.0,20.7141,20.7141,20.6759,20.6759,28900.0
2012-02-28 14:00:00,32.54,32.55,32.53,32.54,30000.0,20.6823,20.6886,20.6759,20.6823,30000.0
2012-02-28 14:30:00,32.54,32.6,32.54,32.59,30600.0,20.6823,20.7204,20.6823,20.7141,30600.0
2012-02-28 15:00:00,32.59,32.65,32.59,32.64,39100.0,20.7141,20.7522,20.7141,20.7458,39100.0
2012-02-28 15:30:00,32.64,32.66,32.61,32.62,60500.0,20.7458,20.7586,20.7268,20.7331,60500.0
2012-02-29 09:30:00,32.73,32.82,32.72,32.8,87700.0,20.803,20.8602,20.7967,20.8475,87700.0
2012-02-29 10:00:00,32.81,32.82,32.59,32.62,141400.0,20.8539,20.8602,20.7141,20.7331,141400.0
2012-02-29 10:30:00,32.62,32.62,32.42,32.47,136400.0,20.7331,20.7331,20.606,20.6378,136400.0
2012-02-29 11:00:00,32.48,32.6,32.39,32.39,154900.0,20.6441,20.7204,20.5869,20.5869,154900.0
2012-02-29 11:30:00,32.38,32.56,32.38,32.52,72300.0,20.5806,20.695,20.5806,20.6696,72300.0
2012-02-29 12:00:00,32.51,32.56,32.51,32.55,36600.0,20.6632,20.695,20.6632,20.6886,36600.0
2012-02-29 12:30:00,32.55,32.57,32.54,32.56,44900.0,20.6886,20.7013,20.6823,20.695,44900.0
2012-02-29 13:00:00,32.55,32.58,32.5,32.52,44400.0,20.6886,20.7077,20.6569,20.6696,44400.0
2012-02-29 13:30:00,32.52,32.61,32.5,32.6,73400.0,20.6696,20.7268,20.6569,20.7204,73400.0
2012-02-29 14:00:00,32.6,32.62,32.58,32.6,30500.0,20.7204,20.7331,20.7077,20.7204,30500.0
2012-02-29 14:30:00,32.59,32.61,32.53,32.54,61700.0,20.7141,20.7268,20.6759,20.6823,61700.0
2012-02-29 15:00:00,32.53,32.56,32.53,32.53,78900.0,20.6759,20.695,20.6759,20.6759,78900.0
2012-02-29 15:30:00,32.54,32.54,32.45,32.46,197000.0,20.6823,20.6823,20.6251,20.6314,197000.0
2012-03-01 09:30:00,32.75,32.83,32.72,32.79,139500.0,20.8158,20.8666,20.7967,20.8412,139500.0
2012-03-01 10:00:00,32.77,32.9,32.69,32.86,134400.0,20.8285,20.9111,20.7776,20.8857,134400.0
2012-03-01 10:30:00,32.85,32.85,32.73,32.8,206800.0,20.8793,20.8793,20.803,20.8475,206800.0
2012-03-01 11:00:00,32.8,32.88,32.79,32.88,97000.0,20.8475,20.8984,20.8412,20.8984,97000.0
2012-03-01 11:30:00,32.88,32.91,32.84,32.91,124200.0,20.8984,20.9174,20.873,20.9174,124200.0
2012-03-01 12:00:00,32.9,32.93,32.89,32.9,83100.0,20.9111,20.9302,20.9047,20.9111,83100.0
2012-03-01 12:30:00,32.91,32.96,32.91,32.95,131800.0,20.9174,20.9492,20.9174,20.9429,131800.0
2012-03-01 13:00:00,32.95,32.97,32.95,32.95,71800.0,20.9429,20.9556,20.9429,20.9429,71800.0
2012-03-01 13:30:00,32.96,33.06,32.95,33.05,211200.0,20.9492,21.0128,20.9429,21.0064,211200.0
2012-03-01 14:00:00,33.04,33.05,32.97,32.97,58000.0,21.0001,21.0064,20.9556,20.9556,58000.0
2012-03-01 14:30:00,32.98,33.02,32.97,33.01,93700.0,20.9619,20.9874,20.9556,20.981,93700.0
2012-03-01 15:00:00,33.01,33.06,33.0,33.05,338800.0,20.981,21.0128,20.9747,21.0064,338800.0
2012-03-01 15:30:00,33.05,33.07,33.01,33.05,370600.0,21.0064,21.0191,20.981,21.0064,370600.0
2012-03-02 09:30:00,32.5,32.57,32.39,32.42,467100.0,20.6569,20.7013,20.5869,20.606,467100.0
2012-03-02 10:00:00,32.42,32.44,32.35,32.43,96500.0,20.606,20.6187,20.5615,20.6124,96500.0
2012-03-02 10:30:00,32.43,32.44,32.34,32.36,54200.0,20.6124,20.6187,20.5552,20.5679,54200.0
2012-03-02 11:00:00,32.36,32.36,32.28,32.32,54700.0,20.5679,20.5679,20.517,20.5424,54700.0
2012-03-02 11:30:00,32.32,32.33,32.26,32.32,63200.0,20.5424,20.5488,20.5043,20.5424,63200.0
2012-03-02 12:00:00,32.32,32.32,32.25,32.26,83000.0,20.5424,20.5424,20.498,20.5043,83000.0
2012-03-02 12:30:00,32.25,32.31,32.25,32.29,34600.0,20.498,20.5361,20.498,20.5234,34600.0
2012-03-02 13:00:00,32.29,32.3,32.26,32.27,43400.0,20.5234,20.5297,20.5043,20.5107,43400.0
2012-03-02 13:30:00,32.27,32.28,32.25,32.27,41900.0,20.5107,20.517,20.498,20.5107,41900.0
2012-03-02 14:00:00,32.27,32.28,32.25,32.26,50900.0,20.5107,20.517,20.498,20.5043,50900.0
2012-03-02 14:30:00,32.25,32.26,32.2,32.22,117100.0,20.498,20.5043,20.4662,20.4789,117100.0
2012-03-02 15:00:00,32.22,32.34,32.22,32.34,121300.0,20.4789,20.5552,20.4789,20.5552,121300.0
2012-03-02 15:30:00,32.34,32.36,32.3,32.32,134700.0,20.5552,20.5679,20.5297,20.5424,134700.0
2012-03-05 09:30:00,32.62,32.67,32.53,32.65,115600.0,20.7331,20.7649,20.6759,20.7522,115600.0
2012-03-05 10:00:00,32.64,32.68,32.52,32.55,45100.0,20.7458,20.7713,20.6696,20.6886,45100.0
2012-03-05 10:30:00,32.55,32.65,32.54,32.6,62500.0,20.6886,20.7522,20.6823,20.7204,62500.0
2012-03-05 11:00:00,32.6,32.62,32.51,32.59,66200.0,20.7204,20.7331,20.6632,20.7141,66200.0
2012-03-05 11:30:00,32.6,32.6,32.54,32.54,125400.0,20.7204,20.7204,20.6823,20.6823,125400.0
2012-03-05 12:00:00,32.54,32.55,32.52,32.55,59900.0,20.6823,20.6886,20.6696,20.6886,59900.0
2012-03-05 12:30:00,32.55,32.56,32.54,32.55,37100.0,20.6886,20.695,20.6823,20.6886,37100.0
2012-03-05 13:00:00,32.55,32.58,32.55,32.58,26100.0,20.6886,20.7077,20.6886,20.7077,26100.0
2012-03-05 13:30:00,32.58,32.6,32.57,32.58,48100.0,20.7077,20.7204,20.7013,20.7077,48100.0
2012-03-05 14:00:00,32.59,32.63,32.58,32.63,26600.0,20.7141,20.7395,20.7077,20.7395,26600.0
2012-03-05 14:30:00,32.63,32.67,32.6,32.67,53600.0,20.7395,20.7649,20.7204,20.7649,53600.0
2012-03-05 15:00:00,32.67,32.68,32.65,32.67,34100.0,20.7649,20.7713,20.7522,20.7649,34100.0
2012-03-05 15:30:00,32.67,32.68,32.63,32.67,100800.0,20.7649,20.7713,20.7395,20.7649,100800.0
2012-03-06 09:30:00,32.04,32.15,32.04,32.13,151600.0,20.3645,20.4344,20.3645,20.4217,151600.0
2012-03-06 10:00:00,32.13,32.15,32.07,32.07,45600.0,20.4217,20.4344,20.3835,20.3835,45600.0
2012-03-06 10:30:00,32.07,32.09,32.02,32.06,43300.0,20.3835,20.3963,20.3518,20.3772,43300.0
2012-03-06 11:00:00,32.06,32.14,32.05,32.07,47200.0,20.3772,20.428,20.3708,20.3835,47200.0
2012-03-06 11:30:00,32.08,32.08,31.95,31.96,113700.0,20.3899,20.3899,20.3073,20.3136,113700.0
2012-03-06 12:00:00,31.96,31.97,31.86,31.89,68500.0,20.3136,20.32,20.2501,20.2691,68500.0
2012-03-06 12:30:00,31.89,31.97,31.89,31.94,50900.0,20.2691,20.32,20.2691,20.3009,50900.0
2012-03-06 13:00:00,31.94,31.95,31.91,31.94,30300.0,20.3009,20.3073,20.2819,20.3009,30300.0
2012-03-06 13:30:00,31.94,31.96,31.91,31.91,25400.0,20.3009,20.3136,20.2819,20.2819,25400.0
2012-03-06 14:00:00,31.92,31.93,31.88,31.89,51000.0,20.2882,20.2946,20.2628,20.2691,51000.0
2012-03-06 14:30:00,31.88,31.89,31.86,31.88,46900.0,20.2628,20.2691,20.2501,20.2628,46900.0
2012-03-06 15:00:00,31.88,31.91,31.87,31.9,31800.0,20.2628,20.2819,20.2564,20.2755,31800.0
2012-03-06 15:30:00,31.9,31.94,31.89,31.9,78700.0,20.2755,20.3009,20.2691,20.2755,78700.0
2012-03-07 09:30:00,32.0,32.01,31.95,32.01,99100.0,20.3391,20.3454,20.3073,20.3454,99100.0
2012-03-07 10:00:00,32.01,32.06,31.95,31.96,36100.0,20.3454,20.3772,20.3073,20.3136,36100.0
2012-03-07 10:30:00,31.96,32.0,31.96,32.0,32600.0,20.3136,20.3391,20.3136,20.3391,32600.0
2012-03-07 11:00:00,32.01,32.19,32.01,32.18,45500.0,20.3454,20.4598,20.3454,20.4535,45500.0
2012-03-07 11:30:00,32.17,32.23,32.16,32.18,137700.0,20.4471,20.4852,20.4408,20.4535,137700.0
2012-03-07 12:00:00,32.17,32.18,32.15,32.16,24500.0,20.4471,20.4535,20.4344,20.4408,24500.0
2012-03-07 12:30:00,32.15,32.16,32.13,32.15,54600.0,20.4344,20.4408,20.4217,20.4344,54600.0
2012-03-07 13:00:00,32.15,32.18,32.11,32.17,55900.0,20.4344,20.4535,20.409,20.4471,55900.0
2012-03-07 13:30:00,32.16,32.19,32.15,32.18,60400.0,20.4408,20.4598,20.4344,20.4535,60400.0
2012-03-07 14:00:00,32.19,32.22,32.18,32.22,71500.0,20.4598,20.4789,20.4535,20.4789,71500.0
2012-03-07 14:30:00,32.22,32.26,32.21,32.25,63800.0,20.4789,20.5043,20.4725,20.498,63800.0
2012-03-07 15:00:00,32.25,32.29,32.24,32.26,133000.0,20.498,20.5234,20.4916,20.5043,133000.0
2012-03-07 15:30:00,32.27,32.3,32.26,32.3,123000.0,20.5107,20.5297,20.5043,20.5297,123000.0
2012-03-08 09:30:00,32.47,32.58,32.45,32.55,116900.0,20.6378,20.7077,20.6251,20.6886,116900.0
2012-03-08 10:00:00,32.56,32.58,32.5,32.54,26500.0,20.695,20.7077,20.6569,20.6823,26500.0
2012-03-08 10:30:00,32.54,32.7,32.53,32.67,95600.0,20.6823,20.784,20.6759,20.7649,95600.0
2012-03-08 11:00:00,32.66,32.77,32.66,32.72,255800.0,20.7586,20.8285,20.7586,20.7967,255800.0
2012-03-08 11:30:00,32.73,32.79,32.67,32.69,85900.0,20.803,20.8412,20.7649,20.7776,85900.0
2012-03-08 12:00:00,32.68,32.71,32.67,32.68,40700.0,20.7713,20.7903,20.7649,20.7713,40700.0
2012-03-08 12:30:00,32.68,32.72,32.68,32.71,32500.0,20.7713,20.7967,20.7713,20.7903,32500.0
2012-03-08 13:00:00,32.7,32.71,32.67,32.67,15100.0,20.784,20.7903,20.7649,20.7649,15100.0
2012-03-08 13:30:00,32.67,32.68,32.65,32.65,27400.0,20.7649,20.7713,20.7522,20.7522,27400.0
2012-03-08 14:00:00,32.65,32.66,32.63,32.63,31300.0,20.7522,20.7586,20.7395,20.7395,31300.0
2012-03-08 14:30:00,32.63,32.74,32.62,32.71,51200.0,20.7395,20.8094,20.7331,20.7903,51200.0
2012-03-08 15:00:00,32.7,32.74,32.7,32.71,46700.0,20.784,20.8094,20.784,20.7903,46700.0
2012-03-08 15:30:00,32.71,32.72,32.67,32.67,72800.0,20.7903,20.7967,20.7649,20.7649,72800.0
2012-03-09 09:30:00,32.59,32.63,32.52,32.52,68000.0,20.7141,20.7395,20.6696,20.6696,68000.0
2012-03-09 10:00:00,32.52,32.63,32.47,32.61,66300.0,20.6696,20.7395,20.6378,20.7268,66300.0
2012-03-09 10:30:00,32.62,32.65,32.58,32.61,43400.0,20.7331,20.7522,20.7077,20.7268,43400.0
2012-03-09 11:00:00,32.61,32.61,32.52,32.53,27900.0,20.7268,20.7268,20.6696,20.6759,27900.0
2012-03-09 11:30:00,32.54,32.55,32.48,32.53,27600.0,20.6823,20.6886,20.6441,20.6759,27600.0
2012-03-09 12:00:00,32.54,32.55,32.52,32.54,11600.0,20.6823,20.6886,20.6696,20.6823,11600.0
2012-03-09 12:30:00,32.54,32.55,32.54,32.55,23800.0,20.6823,20.6886,20.6823,20.6886,23800.0
2012-03-09 13:00:00,32.56,32.61,32.55,32.59,59400.0,20.695,20.7268,20.6886,20.7141,59400.0
2012-03-09 13:30:00,32.6,32.61,32.59,32.6,16100.0,20.7204,20.7268,20.7141,20.7204,16100.0
2012-03-09 14:00:00,32.61,32.62,32.57,32.57,19200.0,20.7268,20.7331,20.7013,20.7013,19200.0
2012-03-09 14:30:00,32.58,32.63,32.55,32.57,53600.0,20.7077,20.7395,20.6886,20.7013,53600.0
2012-03-09 15:00:00,32.58,32.61,32.58,32.6,42700.0,20.7077,20.7268,20.7077,20.7204,42700.0
2012-03-09 15:30:00,32.6,32.63,32.59,32.62,73000.0,20.7204,20.7395,20.7141,20.7331,73000.0
2012-03-12 09:30:00,32.78,32.85,32.75,32.83,92700.0,20.8348,20.8793,20.8158,20.8666,92700.0
2012-03-12 10:00:00,32.83,32.83,32.76,32.79,57200.0,20.8666,20.8666,20.8221,20.8412,57200.0
2012-03-12 10:30:00,32.79,32.85,32.77,32.84,19800.0,20.8412,20.8793,20.8285,20.873,19800.0
2012-03-12 11:00:00,32.83,32.92,32.82,32.92,37900.0,20.8666,20.9238,20.8602,20.9238,37900.0
2012-03-12 11:30:00,32.93,33.0,32.92,32.98,47200.0,20.9302,20.9747,20.9238,20.9619,47200.0
2012-03-12 12:00:00,32.97,33.09,32.96,33.05,70000.0,20.9556,21.0319,20.9492,21.0064,70000.0
2012-03-12 12:30:00,33.04,33.1,33.03,33.03,81800.0,21.0001,21.0382,20.9937,20.9937,81800.0
2012-03-12 13:00:00,33.04,33.05,33.01,33.02,34300.0,21.0001,21.0064,20.981,20.9874,34300.0
2012-03-12 13:30:00,33.01,33.05,33.0,33.02,43900.0,20.981,21.0064,20.9747,20.9874,43900.0
2012-03-12 14:00:00,33.02,33.04,33.01,33.03,40700.0,20.9874,21.0001,20.981,20.9937,40700.0
2012-03-12 14:30:00,33.03,33.03,33.0,33.01,26000.0,20.9937,20.9937,20.9747,20.981,26000.0
2012-03-12 15:00:00,33.01,33.01,32.97,32.98,70200.0,20.981,20.981,20.9556,20.9619,70200.0
2012-03-12 15:30:00,32.99,33.03,32.97,32.99,113900.0,20.9683,20.9937,20.9556,20.9683,113900.0
2012-03-13 09:30:00,33.17,33.19,33.12,33.17,80100.0,21.0827,21.0954,21.0509,21.0827,80100.0
2012-03-13 10:00:00,33.16,33.19,33.14,33.17,35900.0,21.0763,21.0954,21.0636,21.0827,35900.0
2012-03-13 10:30:00,33.17,33.19,33.15,33.16,23300.0,21.0827,21.0954,21.07,21.0763,23300.0
2012-03-13 11:00:00,33.16,33.23,33.14,33.23,39500.0,21.0763,21.1208,21.0636,21.1208,39500.0
2012-03-13 11:30:00,33.22,33.31,33.2,33.24,153400.0,21.1145,21.1717,21.1018,21.1272,153400.0
2012-03-13 12:00:00,33.23,33.26,33.2,33.25,28100.0,21.1208,21.1399,21.1018,21.1336,28100.0
2012-03-13 12:30:00,33.26,33.26,33.2,33.22,48100.0,21.1399,21.1399,21.1018,21.1145,48100.0
2012-03-13 13:00:00,33.22,33.24,33.21,33.21,13000.0,21.1145,21.1272,21.1081,21.1081,13000.0
2012-03-13 13:30:00,33.21,33.22,33.19,33.2,31700.0,21.1081,21.1145,21.0954,21.1018,31700.0
2012-03-13 14:00:00,33.19,33.23,33.16,33.16,34300.0,21.0954,21.1208,21.0763,21.0763,34300.0
2012-03-13 14:30:00,33.16,33.18,33.1,33.12,67300.0,21.0763,21.0891,21.0382,21.0509,67300.0
2012-03-13 15:00:00,33.12,33.22,33.12,33.18,42900.0,21.0509,21.1145,21.0509,21.0891,42900.0
2012-03-13 15:30:00,33.18,33.26,33.17,33.26,66900.0,21.0891,21.1399,21.0827,21.1399,66900.0
2012-03-14 09:30:00,33.03,33.1,33.02,33.06,65800.0,20.9937,21.0382,20.9874,21.0128,65800.0
2012-03-14 10:00:00,33.06,33.06,32.96,32.98,36700.0,21.0128,21.0128,20.9492,20.9619,36700.0
2012-03-14 10:30:00,32.99,33.01,32.93,32.95,46000.0,20.9683,20.981,20.9302,20.9429,46000.0
2012-03-14 11:00:00,32.94,32.95,32.86,32.89,44900.0,20.9365,20.9429,20.8857,20.9047,44900.0
2012-03-14 11:30:00,32.9,32.93,32.82,32.93,52700.0,20.9111,20.9302,20.8602,20.9302,52700.0
2012-03-14 12:00:00,32.93,32.93,32.86,32.89,47700.0,20.9302,20.9302,20.8857,20.9047,47700.0
2012-03-14 12:30:00,32.9,32.95,32.83,32.95,65300.0,20.9111,20.9429,20.8666,20.9429,65300.0
2012-03-14 13:00:00,32.94,32.96,32.93,32.94,23600.0,20.9365,20.9492,20.9302,20.9365,23600.0
2012-03-14 13:30:00,32.94,32.94,32.86,32.86,58000.0,20.9365,20.9365,20.8857,20.8857,58000.0
2012-03-14 14:00:00,32.86,32.9,32.85,32.9,70500.0,20.8857,20.9111,20.8793,20.9111,70500.0
2012-03-14 14:30:00,32.9,32.94,32.89,32.93,80600.0,20.9111,20.9365,20.9047,20.9302,80600.0
2012-03-14 15:00:00,32.93,32.93,32.88,32.91,85300.0,20.9302,20.9302,20.8984,20.9174,85300.0
2012-03-14 15:30:00,32.92,32.94,32.89,32.94,184300.0,20.9238,20.9365,20.9047,20.9365,184300.0
2012-03-15 09:30:00,32.96,32.98,32.84,32.84,109100.0,20.9492,20.9619,20.873,20.873,109100.0
2012-03-15 10:00:00,32.85,32.93,32.85,32.9,77300.0,20.8793,20.9302,20.8793,20.9111,77300.0
2012-03-15 10:30:00,32.9,32.96,32.9,32.9,32900.0,20.9111,20.9492,20.9111,20.9111,32900.0
2012-03-15 11:00:00,32.91,32.94,32.88,32.91,21200.0,20.9174,20.9365,20.8984,20.9174,21200.0
2012-03-15 11:30:00,32.91,32.99,32.91,32.95,22100.0,20.9174,20.9683,20.9174,20.9429,22100.0
2012-03-15 12:00:00,32.94,33.06,32.94,33.04,18100.0,20.9365,21.0128,20.9365,21.0001,18100.0
2012-03-15 12:30:00,33.05,33.09,33.04,33.07,67400.0,21.0064,21.0319,21.0001,21.0191,67400.0
2012-03-15 13:00:00,33.08,33.16,33.08,33.15,35000.0,21.0255,21.0763,21.0255,21.07,35000.0
2012-03-15 13:30:00,33.14,33.16,33.1,33.1,22400.0,21.0636,21.0763,21.0382,21.0382,22400.0
2012-03-15 14:00:00,33.11,33.11,33.04,33.04,169600.0,21.0446,21.0446,21.0001,21.0001,169600.0
2012-03-15 14:30:00,33.04,33.05,33.01,33.04,189200.0,21.0001,21.0064,20.981,21.0001,189200.0
2012-03-15 15:00:00,33.05,33.06,33.02,33.05,91800.0,21.0064,21.0128,20.9874,21.0064,91800.0
2012-03-15 15:30:00,33.05,33.06,33.03,33.06,129000.0,21.0064,21.0128,20.9937,21.0128,129000.0
2012-03-16 09:30:00,33.25,33.26,33.18,33.2,182900.0,21.1336,21.1399,21.0891,21.1018,182900.0
2012-03-16 10:00:00,33.19,33.26,33.14,33.17,111700.0,21.0954,21.1399,21.0636,21.0827,111700.0
2012-03-16 10:30:00,33.18,33.29,33.18,33.26,151900.0,21.0891,21.159,21.0891,21.1399,151900.0
2012-03-16 11:00:00,33.27,33.28,33.17,33.17,53900.0,21.1463,21.1526,21.0827,21.0827,53900.0
2012-03-16 11:30:00,33.17,33.18,33.11,33.16,67100.0,21.0827,21.0891,21.0446,21.0763,67100.0
2012-03-16 12:00:00,33.15,33.19,33.1,33.15,70300.0,21.07,21.0954,21.0382,21.07,70300.0
2012-03-16 12:30:00,33.16,33.16,33.1,33.13,59800.0,21.0763,21.0763,21.0382,21.0573,59800.0
2012-03-16 13:00:00,33.13,33.13,33.09,33.11,39500.0,21.0573,21.0573,21.0319,21.0446,39500.0
2012-03-16 13:30:00,33.1,33.1,33.07,33.08,44600.0,21.0382,21.0382,21.0191,21.0255,44600.0
2012-03-16 14:00:00,33.08,33.09,33.07,33.07,28800.0,21.0255,21.0319,21.0191,21.0191,28800.0
2012-03-16 14:30:00,33.08,33.09,33.07,33.08,33200.0,21.0255,21.0319,21.0191,21.0255,33200.0
2012-03-16 15:00:00,33.08,33.11,33.04,33.1,56500.0,21.0255,21.0446,21.0001,21.0382,56500.0
2012-03-16 15:30:00,33.09,33.14,33.09,33.12,197300.0,21.0319,21.0636,21.0319,21.0509,197300.0
2012-03-19 09:30:00,33.07,33.18,33.06,33.14,154400.0,21.0191,21.0891,21.0128,21.0636,154400.0
2012-03-19 10:00:00,33.13,33.2,33.12,33.19,74800.0,21.0573,21.1018,21.0509,21.0954,74800.0
2012-03-19 10:30:00,33.19,33.22,33.12,33.22,69800.0,21.0954,21.1145,21.0509,21.1145,69800.0
2012-03-19 11:00:00,33.22,33.31,33.21,33.3,43100.0,21.1145,21.1717,21.1081,21.1653,43100.0
2012-03-19 11:30:00,33.29,33.38,33.29,33.32,102000.0,21.159,21.2162,21.159,21.178,102000.0
2012-03-19 12:00:00,33.33,33.34,33.3,33.3,152000.0,21.1844,21.1908,21.1653,21.1653,152000.0
2012-03-19 12:30:00,33.3,33.3,33.27,33.29,39600.0,21.1653,21.1653,21.1463,21.159,39600.0
2012-03-19 13:00:00,33.29,33.33,33.29,33.31,29400.0,21.159,21.1844,21.159,21.1717,29400.0
2012-03-19 13:30:00,33.31,33.32,33.28,33.31,105800.0,21.1717,21.178,21.1526,21.1717,105800.0
2012-03-19 14:00:00,33.31,33.31,33.28,33.3,17900.0,21.1717,21.1717,21.1526,21.1653,17900.0
2012-03-19 14:30:00,33.3,33.32,33.29,33.3,57400.0,21.1653,21.178,21.159,21.1653,57400.0
2012-03-19 15:00:00,33.3,33.3,33.27,33.28,90100.0,21.1653,21.1653,21.1463,21.1526,90100.0
2012-03-19 15:30:00,33.28,33.3,33.26,33.28,97700.0,21.1526,21.1653,21.1399,21.1526,97700.0
2012-03-20 09:30:00,32.74,32.88,32.71,32.83,143800.0,20.8094,20.8984,20.7903,20.8666,143800.0
2012-03-20 10:00:00,32.83,32.89,32.78,32.79,65200.0,20.8666,20.9047,20.8348,20.8412,65200.0
2012-03-20 10:30:00,32.79,32.82,32.73,32.8,51900.0,20.8412,20.8602,20.803,20.8475,51900.0
2012-03-20 11:00:00,32.79,32.83,32.77,32.82,74100.0,20.8412,20.8666,20.8285,20.8602,74100.0
2012-03-20 11:30:00,32.82,32.83,32.77,32.79,45600.0,20.8602,20.8666,20.8285,20.8412,45600.0
2012-03-20 12:00:00,32.79,32.83,32.78,32.79,36400.0,20.8412,20.8666,20.8348,20.8412,36400.0
2012-03-20 12:30:00,32.8,32.86,32.8,32.83,34100.0,20.8475,20.8857,20.8475,20.8666,34100.0
2012-03-20 13:00:00,32.82,32.87,32.82,32.82,30300.0,20.8602,20.892,20.8602,20.8602,30300.0
2012-03-20 13:30:00,32.83,32.85,32.82,32.84,25500.0,20.8666,20.8793,20.8602,20.873,25500.0
2012-03-20 14:00:00,32.84,32.86,32.83,32.86,24300.0,20.873,20.8857,20.8666,20.8857,24300.0
2012-03-20 14:30:00,32.86,32.86,32.82,32.83,34800.0,20.8857,20.8857,20.8602,20.8666,34800.0
2012-03-20 15:00:00,32.83,32.87,32.83,32.86,41200.0,20.8666,20.892,20.8666,20.8857,41200.0
2012-03-20 15:30:00,32.85,32.86,32.79,32.81,70300.0,20.8793,20.8857,20.8412,20.8539,70300.0
2012-03-21 09:30:00,32.85,32.92,32.82,32.87,79900.0,20.8793,20.9238,20.8602,20.892,79900.0
2012-03-21 10:00:00,32.86,32.89,32.78,32.85,27700.0,20.8857,20.9047,20.8348,20.8793,27700.0
2012-03-21 10:30:00,32.86,32.87,32.64,32.65,56100.0,20.8857,20.892,20.7458,20.7522,56100.0
2012-03-21 11:00:00,32.65,32.71,32.61,32.65,68800.0,20.7522,20.7903,20.7268,20.7522,68800.0
2012-03-21 11:30:00,32.66,32.76,32.66,32.75,38300.0,20.7586,20.8221,20.7586,20.8158,38300.0
2012-03-21 12:00:00,32.76,32.82,32.74,32.8,37800.0,20.8221,20.8602,20.8094,20.8475,37800.0
2012-03-21 12:30:00,32.8,32.81,32.71,32.72,25500.0,20.8475,20.8539,20.7903,20.7967,25500.0
2012-03-21 13:00:00,32.71,32.75,32.71,32.75,24400.0,20.7903,20.8158,20.7903,20.8158,24400.0
2012-03-21 13:30:00,32.75,32.75,32.71,32.74,30400.0,20.8158,20.8158,20.7903,20.8094,30400.0
2012-03-21 14:00:00,32.74,32.76,32.73,32.76,34400.0,20.8094,20.8221,20.803,20.8221,34400.0
2012-03-21 14:30:00,32.76,32.77,32.68,32.69,50900.0,20.8221,20.8285,20.7713,20.7776,50900.0
2012-03-21 15:00:00,32.7,32.74,32.7,32.73,60900.0,20.784,20.8094,20.784,20.803,60900.0
2012-03-21 15:30:00,32.73,32.76,32.72,32.73,75300.0,20.803,20.8221,20.7967,20.803,75300.0
2012-03-22 09:30:00,32.46,32.6,32.44,32.6,186500.0,20.6314,20.7204,20.6187,20.7204,186500.0
2012-03-22 10:00:00,32.59,32.66,32.57,32.63,39000.0,20.7141,20.7586,20.7013,20.7395,39000.0
2012-03-22 10:30:00,32.62,32.67,32.59,32.6,40900.0,20.7331,20.7649,20.7141,20.7204,40900.0
2012-03-22 11:00:00,32.6,32.7,32.56,32.7,40900.0,20.7204,20.784,20.695,20.784,40900.0
2012-03-22 11:30:00,32.7,32.75,32.63,32.63,39800.0,20.784,20.8158,20.7395,20.7395,39800.0
2012-03-22 12:00:00,32.64,32.69,32.62,32.64,83200.0,20.7458,20.7776,20.7331,20.7458,83200.0
2012-03-22 12:30:00,32.66,32.68,32.61,32.68,29300.0,20.7586,20.7713,20.7268,20.7713,29300.0
2012-03-22 13:00:00,32.68,32.69,32.64,32.67,34800.0,20.7713,20.7776,20.7458,20.7649,34800.0
2012-03-22 13:30:00,32.67,32.69,32.66,32.66,29700.0,20.7649,20.7776,20.7586,20.7586,29700.0
2012-03-22 14:00:00,32.66,32.69,32.64,32.68,54600.0,20.7586,20.7776,20.7458,20.7713,54600.0
2012-03-22 14:30:00,32.68,32.68,32.63,32.63,31400.0,20.7713,20.7713,20.7395,20.7395,31400.0
2012-03-22 15:00:00,32.64,32.65,32.61,32.63,70300.0,20.7458,20.7522,20.7268,20.7395,70300.0
2012-03-22 15:30:00,32.63,32.68,32.61,32.65,112900.0,20.7395,20.7713,20.7268,20.7522,112900.0
2012-03-23 09:30:00,32.68,32.71,32.6,32.66,68700.0,20.7713,20.7903,20.7204,20.7586,68700.0
2012-03-23 10:00:00,32.65,32.67,32.55,32.6,79100.0,20.7522,20.7649,20.6886,20.7204,79100.0
2012-03-23 10:30:00,32.59,32.63,32.55,32.62,23200.0,20.7141,20.7395,20.6886,20.7331,23200.0
2012-03-23 11:00:00,32.62,32.68,32.57,32.66,40400.0,20.7331,20.7713,20.7013,20.7586,40400.0
2012-03-23 11:30:00,32.67,32.69,32.63,32.65,33800.0,20.7649,20.7776,20.7395,20.7522,33800.0
2012-03-23 12:00:00,32.64,32.7,32.63,32.7,47800.0,20.7458,20.784,20.7395,20.784,47800.0
2012-03-23 12:30:00,32.71,32.71,32.61,32.64,76500.0,20.7903,20.7903,20.7268,20.7458,76500.0
2012-03-23 13:00:00,32.64,32.65,32.63,32.64,18800.0,20.7458,20.7522,20.7395,20.7458,18800.0
2012-03-23 13:30:00,32.63,32.67,32.63,32.66,53200.0,20.7395,20.7649,20.7395,20.7586,53200.0
2012-03-23 14:00:00,32.66,32.69,32.65,32.67,68900.0,20.7586,20.7776,20.7522,20.7649,68900.0
2012-03-23 14:30:00,32.68,32.71,32.67,32.68,28700.0,20.7713,20.7903,20.7649,20.7713,28700.0
2012-03-23 15:00:00,32.68,32.7,32.67,32.67,32000.0,20.7713,20.784,20.7649,20.7649,32000.0
2012-03-23 15:30:00,32.67,32.72,32.66,32.72,61100.0,20.7649,20.7967,20.7586,20.7967,61100.0
2012-03-26 09:30:00,33.07,33.11,33.04,33.07,66500.0,21.0191,21.0446,21.0001,21.0191,66500.0
2012-03-26 10:00:00,33.05,33.13,33.05,33.1,38700.0,21.0064,21.0573,21.0064,21.0382,38700.0
2012-03-26 10:30:00,33.1,33.15,33.07,33.08,41100.0,21.0382,21.07,21.0191,21.0255,41100.0
2012-03-26 11:00:00,33.09,33.1,33.06,33.06,27400.0,21.0319,21.0382,21.0128,21.0128,27400.0
2012-03-26 11:30:00,33.07,33.1,33.04,33.04,44000.0,21.0191,21.0382,21.0001,21.0001,44000.0
2012-03-26 12:00:00,33.05,33.06,33.03,33.04,29600.0,21.0064,21.0128,20.9937,21.0001,29600.0
2012-03-26 12:30:00,33.03,33.03,33.0,33.01,44000.0,20.9937,20.9937,20.9747,20.981,44000.0
2012-03-26 13:00:00,33.01,33.02,33.0,33.02,16100.0,20.981,20.9874,20.9747,20.9874,16100.0
2012-03-26 13:30:00,33.01,33.05,33.01,33.04,19300.0,20.981,21.0064,20.981,21.0001,19300.0
2012-03-26 14:00:00,33.04,33.08,33.03,33.07,38900.0,21.0001,21.0255,20.9937,21.0191,38900.0
2012-03-26 14:30:00,33.08,33.1,33.05,33.1,30700.0,21.0255,21.0382,21.0064,21.0382,30700.0
2012-03-26 15:00:00,33.1,33.14,33.1,33.14,66400.0,21.0382,21.0636,21.0382,21.0636,66400.0
2012-03-26 15:30:00,33.14,33.17,33.11,33.17,112000.0,21.0636,21.0827,21.0446,21.0827,112000.0
2012-03-27 09:30:00,33.15,33.21,33.13,33.19,86200.0,21.07,21.1081,21.0573,21.0954,86200.0
2012-03-27 10:00:00,33.18,33.19,33.04,33.08,44500.0,21.0891,21.0954,21.0001,21.0255,44500.0
2012-03-27 10:30:00,33.08,33.15,33.07,33.08,37100.0,21.0255,21.07,21.0191,21.0255,37100.0
2012-03-27 11:00:00,33.07,33.14,33.04,33.1,49000.0,21.0191,21.0636,21.0001,21.0382,49000.0
2012-03-27 11:30:00,33.1,33.12,33.07,33.11,37500.0,21.0382,21.0509,21.0191,21.0446,37500.0
2012-03-27 12:00:00,33.12,33.14,33.12,33.12,20200.0,21.0509,21.0636,21.0509,21.0509,20200.0
2012-03-27 12:30:00,33.12,33.12,33.1,33.1,14600.0,21.0509,21.0509,21.0382,21.0382,14600.0
2012-03-27 13:00:00,33.09,33.1,33.06,33.07,8800.0,21.0319,21.0382,21.0128,21.0191,8800.0
2012-03-27 13:30:00,33.06,33.08,33.06,33.08,16900.0,21.0128,21.0255,21.0128,21.0255,16900.0
2012-03-27 14:00:00,33.08,33.09,33.07,33.09,19300.0,21.0255,21.0319,21.0191,21.0319,19300.0
2012-03-27 14:30:00,33.08,33.09,33.04,33.06,26700.0,21.0255,21.0319,21.0001,21.0128,26700.0
2012-03-27 15:00:00,33.06,33.08,33.03,33.05,20200.0,21.0128,21.0255,20.9937,21.0064,20200.0
2012-03-27 15:30:00,33.05,33.09,33.05,33.06,88200.0,21.0064,21.0319,21.0064,21.0128,88200.0
2012-03-28 09:30:00,33.04,33.04,32.93,32.95,60800.0,21.0001,21.0001,20.9302,20.9429,60800.0
2012-03-28 10:00:00,32.96,32.98,32.83,32.84,76400.0,20.9492,20.9619,20.8666,20.873,76400.0
2012-03-28 10:30:00,32.84,32.84,32.67,32.71,92000.0,20.873,20.873,20.7649,20.7903,92000.0
2012-03-28 11:00:00,32.71,32.73,32.67,32.69,61800.0,20.7903,20.803,20.7649,20.7776,61800.0
2012-03-28 11:30:00,32.69,32.72,32.58,32.61,129000.0,20.7776,20.7967,20.7077,20.7268,129000.0
2012-03-28 12:00:00,32.62,32.7,32.62,32.7,60100.0,20.7331,20.784,20.7331,20.784,60100.0
2012-03-28 12:30:00,32.7,32.71,32.67,32.68,28600.0,20.784,20.7903,20.7649,20.7713,28600.0
2012-03-28 13:00:00,32.68,32.69,32.61,32.67,24200.0,20.7713,20.7776,20.7268,20.7649,24200.0
2012-03-28 13:30:00,32.67,32.7,32.66,32.67,19400.0,20.7649,20.784,20.7586,20.7649,19400.0
2012-03-28 14:00:00,32.67,32.67,32.6,32.63,56100.0,20.7649,20.7649,20.7204,20.7395,56100.0
2012-03-28 14:30:00,32.64,32.7,32.63,32.7,34200.0,20.7458,20.784,20.7395,20.784,34200.0
2012-03-28 15:00:00,32.7,32.72,32.68,32.68,21300.0,20.784,20.7967,20.7713,20.7713,21300.0
2012-03-28 15:30:00,32.69,32.72,32.66,32.72,90500.0,20.7776,20.7967,20.7586,20.7967,90500.0
2012-03-29 09:30:00,32.64,32.73,32.61,32.65,113400.0,20.7458,20.803,20.7268,20.7522,113400.0
2012-03-29 10:00:00,32.65,32.71,32.56,32.57,59500.0,20.7522,20.7903,20.695,20.7013,59500.0
2012-03-29 10:30:00,32.57,32.59,32.48,32.59,41100.0,20.7013,20.7141,20.6441,20.7141,41100.0
2012-03-29 11:00:00,32.59,32.67,32.55,32.56,70300.0,20.7141,20.7649,20.6886,20.695,70300.0
2012-03-29 11:30:00,32.56,32.61,32.51,32.59,96400.0,20.695,20.7268,20.6632,20.7141,96400.0
2012-03-29 12:00:00,32.6,32.62,32.55,32.55,23400.0,20.7204,20.7331,20.6886,20.6886,23400.0
2012-03-29 12:30:00,32.55,32.58,32.54,32.58,26100.0,20.6886,20.7077,20.6823,20.7077,26100.0
2012-03-29 13:00:00,32.57,32.57,32.53,32.55,35700.0,20.7013,20.7013,20.6759,20.6886,35700.0
2012-03-29 13:30:00,32.55,32.58,32.55,32.56,25000.0,20.6886,20.7077,20.6886,20.695,25000.0
2012-03-29 14:00:00,32.56,32.62,32.56,32.62,29200.0,20.695,20.7331,20.695,20.7331,29200.0
2012-03-29 14:30:00,32.62,32.65,32.62,32.62,25200.0,20.7331,20.7522,20.7331,20.7331,25200.0
2012-03-29 15:00:00,32.62,32.71,32.61,32.65,62600.0,20.7331,20.7903,20.7268,20.7522,62600.0
2012-03-29 15:30:00,32.65,32.71,32.64,32.71,93600.0,20.7522,20.7903,20.7458,20.7903,93600.0
2012-03-30 09:30:00,33.44,33.44,33.23,33.23,196200.0,21.2543,21.2543,21.1208,21.1208,196200.0
2012-03-30 10:00:00,33.23,33.24,33.12,33.15,50200.0,21.1208,21.1272,21.0509,21.07,50200.0
2012-03-30 10:30:00,33.15,33.16,33.05,33.11,64400.0,21.07,21.0763,21.0064,21.0446,64400.0
2012-03-30 11:00:00,33.11,33.2,33.11,33.16,112500.0,21.0446,21.1018,21.0446,21.0763,112500.0
2012-03-30 11:30:00,33.17,33.17,33.07,33.09,86600.0,21.0827,21.0827,21.0191,21.0319,86600.0
2012-03-30 12:00:00,33.09,33.1,33.07,33.08,50200.0,21.0319,21.0382,21.0191,21.0255,50200.0
2012-03-30 12:30:00,33.08,33.09,33.06,33.06,29900.0,21.0255,21.0319,21.0128,21.0128,29900.0
2012-03-30 13:00:00,33.06,33.08,33.05,33.08,26400.0,21.0128,21.0255,21.0064,21.0255,26400.0
2012-03-30 13:30:00,33.08,33.09,33.06,33.08,63800.0,21.0255,21.0319,21.0128,21.0255,63800.0
2012-03-30 14:00:00,33.08,33.08,33.04,33.04,98100.0,21.0255,21.0255,21.0001,21.0001,98100.0
2012-03-30 14:30:00,33.05,33.08,33.05,33.05,130500.0,21.0064,21.0255,21.0064,21.0064,130500.0
2012-03-30 15:00:00,33.05,33.06,33.04,33.05,70100.0,21.0064,21.0128,21.0001,21.0064,70100.0
2012-03-30 15:30:00,33.05,33.08,33.04,33.07,236000.0,21.0064,21.0255,21.0001,21.0191,236000.0
2012-04-02 09:30:00,33.23,33.32,33.19,33.25,157200.0,21.1208,21.178,21.0954,21.1336,157200.0
2012-04-02 10:00:00,33.25,33.44,33.25,33.43,84100.0,21.1336,21.2543,21.1336,21.248,84100.0
2012-04-02 10:30:00,33.43,33.58,33.4,33.58,105000.0,21.248,21.3433,21.2289,21.3433,105000.0
2012-04-02 11:00:00,33.57,33.72,33.57,33.72,100700.0,21.3369,21.4323,21.3369,21.4323,100700.0
2012-04-02 11:30:00,33.7,33.7,33.63,33.68,120300.0,21.4196,21.4196,21.3751,21.4069,120300.0
2012-04-02 12:00:00,33.68,33.74,33.68,33.72,52700.0,21.4069,21.445,21.4069,21.4323,52700.0
2012-04-02 12:30:00,33.72,33.77,33.71,33.75,67700.0,21.4323,21.4641,21.4259,21.4514,67700.0
2012-04-02 13:00:00,33.75,33.75,33.71,33.71,42200.0,21.4514,21.4514,21.4259,21.4259,42200.0
2012-04-02 13:30:00,33.71,33.72,33.7,33.72,30100.0,21.4259,21.4323,21.4196,21.4323,30100.0
2012-04-02 14:00:00,33.71,33.73,33.68,33.73,49600.0,21.4259,21.4386,21.4069,21.4386,49600.0
2012-04-02 14:30:00,33.72,33.78,33.72,33.77,81200.0,21.4323,21.4704,21.4323,21.4641,81200.0
2012-04-02 15:00:00,33.77,33.78,33.73,33.74,55700.0,21.4641,21.4704,21.4386,21.445,55700.0
2012-04-02 15:30:00,33.73,33.77,33.72,33.74,267000.0,21.4386,21.4641,21.4323,21.445,267000.0
2012-04-03 09:30:00,33.61,33.67,33.54,33.66,134500.0,21.3624,21.4005,21.3179,21.3941,134500.0
2012-04-03 10:00:00,33.66,33.68,33.6,33.62,45600.0,21.3941,21.4069,21.356,21.3687,45600.0
2012-04-03 10:30:00,33.62,33.69,33.62,33.65,99600.0,21.3687,21.4132,21.3687,21.3878,99600.0
2012-04-03 11:00:00,33.64,33.67,33.59,33.59,42900.0,21.3814,21.4005,21.3497,21.3497,42900.0
2012-04-03 11:30:00,33.58,33.62,33.54,33.55,131900.0,21.3433,21.3687,21.3179,21.3242,131900.0
2012-04-03 12:00:00,33.55,33.56,33.48,33.5,44900.0,21.3242,21.3306,21.2797,21.2925,44900.0
2012-04-03 12:30:00,33.51,33.52,33.5,33.51,14200.0,21.2988,21.3052,21.2925,21.2988,14200.0
2012-04-03 13:00:00,33.5,33.5,33.48,33.49,25900.0,21.2925,21.2925,21.2797,21.2861,25900.0
2012-04-03 13:30:00,33.5,33.54,33.49,33.54,18900.0,21.2925,21.3179,21.2861,21.3179,18900.0
2012-04-03 14:00:00,33.53,33.53,33.31,33.31,114400.0,21.3115,21.3115,21.1717,21.1717,114400.0
2012-04-03 14:30:00,33.31,33.34,33.24,33.28,88100.0,21.1717,21.1908,21.1272,21.1526,88100.0
2012-04-03 15:00:00,33.28,33.34,33.27,33.3,44700.0,21.1526,21.1908,21.1463,21.1653,44700.0
2012-04-03 15:30:00,33.3,33.36,33.29,33.35,94000.0,21.1653,21.2035,21.159,21.1971,94000.0
2012-04-04 09:30:00,33.07,33.17,33.04,33.16,103400.0,21.0191,21.0827,21.0001,21.0763,103400.0
2012-04-04 10:00:00,33.15,33.18,33.05,33.07,43200.0,21.07,21.0891,21.0064,21.0191,43200.0
2012-04-04 10:30:00,33.07,33.08,32.87,32.87,57000.0,21.0191,21.0255,20.892,20.892,57000.0
2012-04-04 11:00:00,32.87,32.97,32.87,32.88,103100.0,20.892,20.9556,20.892,20.8984,103100.0
2012-04-04 11:30:00,32.89,33.0,32.87,32.94,213700.0,20.9047,20.9747,20.892,20.9365,213700.0
2012-04-04 12:00:00,32.95,32.99,32.94,32.96,45900.0,20.9429,20.9683,20.9365,20.9492,45900.0
2012-04-04 12:30:00,32.96,32.97,32.95,32.97,15400.0,20.9492,20.9556,20.9429,20.9556,15400.0
2012-04-04 13:00:00,32.96,32.96,32.92,32.92,21500.0,20.9492,20.9492,20.9238,20.9238,21500.0
2012-04-04 13:30:00,32.91,32.95,32.89,32.95,21900.0,20.9174,20.9429,20.9047,20.9429,21900.0
2012-04-04 14:00:00,32.95,32.98,32.93,32.94,38400.0,20.9429,20.9619,20.9302,20.9365,38400.0
2012-04-04 14:30:00,32.93,32.98,32.93,32.96,38000.0,20.9302,20.9619,20.9302,20.9492,38000.0
2012-04-04 15:00:00,32.97,32.99,32.95,32.97,16800.0,20.9556,20.9683,20.9429,20.9556,16800.0
2012-04-04 15:30:00,32.97,32.99,32.95,32.95,70700.0,20.9556,20.9683,20.9429,20.9429,70700.0
2012-04-05 09:30:00,32.38,32.53,32.38,32.46,169800.0,20.5806,20.6759,20.5806,20.6314,169800.0
2012-04-05 10:00:00,32.46,32.5,32.38,32.41,211400.0,20.6314,20.6569,20.5806,20.5997,211400.0
2012-04-05 10:30:00,32.4,32.41,32.36,32.39,116600.0,20.5933,20.5997,20.5679,20.5869,116600.0
2012-04-05 11:00:00,32.38,32.43,32.37,32.41,110400.0,20.5806,20.6124,20.5742,20.5997,110400.0
2012-04-05 11:30:00,32.42,32.45,32.4,32.44,76700.0,20.606,20.6251,20.5933,20.6187,76700.0
2012-04-05 12:00:00,32.43,32.44,32.4,32.42,27300.0,20.6124,20.6187,20.5933,20.606,27300.0
2012-04-05 12:30:00,32.42,32.42,32.4,32.41,16800.0,20.606,20.606,20.5933,20.5997,16800.0
2012-04-05 13:00:00,32.41,32.42,32.41,32.41,20400.0,20.5997,20.606,20.5997,20.5997,20400.0
2012-04-05 13:30:00,32.41,32.42,32.36,32.36,57100.0,20.5997,20.606,20.5679,20.5679,57100.0
2012-04-05 14:00:00,32.37,32.43,32.35,32.43,65200.0,20.5742,20.6124,20.5615,20.6124,65200.0
2012-04-05 14:30:00,32.43,32.48,32.42,32.47,27400.0,20.6124,20.6441,20.606,20.6378,27400.0
2012-04-05 15:00:00,32.47,32.5,32.45,32.5,52100.0,20.6378,20.6569,20.6251,20.6569,52100.0
2012-04-05 15:30:00,32.5,32.52,32.48,32.49,113300.0,20.6569,20.6696,20.6441,20.6505,113300.0
2012-04-09 09:30:00,32.31,32.45,32.23,32.41,76400.0,20.5361,20.6251,20.4852,20.5997,76400.0
2012-04-09 10:00:00,32.42,32.47,32.42,32.45,53400.0,20.606,20.6378,20.606,20.6251,53400.0
2012-04-09 10:30:00,32.44,32.45,32.38,32.38,58100.0,20.6187,20.6251,20.5806,20.5806,58100.0
2012-04-09 11:00:00,32.38,32.41,32.35,32.39,73500.0,20.5806,20.5997,20.5615,20.5869,73500.0
2012-04-09 11:30:00,32.4,32.44,32.39,32.44,20200.0,20.5933,20.6187,20.5869,20.6187,20200.0
2012-04-09 12:00:00,32.44,32.47,32.44,32.45,31600.0,20.6187,20.6378,20.6187,20.6251,31600.0
2012-04-09 12:30:00,32.45,32.49,32.44,32.48,57700.0,20.6251,20.6505,20.6187,20.6441,57700.0
2012-04-09 13:00:00,32.49,32.52,32.49,32.52,25200.0,20.6505,20.6696,20.6505,20.6696,25200.0
2012-04-09 13:30:00,32.52,32.57,32.51,32.57,25400.0,20.6696,20.7013,20.6632,20.7013,25400.0
2012-04-09 14:00:00,32.57,32.61,32.55,32.61,79400.0,20.7013,20.7268,20.6886,20.7268,79400.0
2012-04-09 14:30:00,32.6,32.65,32.6,32.62,126900.0,20.7204,20.7522,20.7204,20.7331,126900.0
2012-04-09 15:00:00,32.62,32.63,32.55,32.55,82000.0,20.7331,20.7395,20.6886,20.6886,82000.0
2012-04-09 15:30:00,32.55,32.57,32.53,32.53,176600.0,20.6886,20.7013,20.6759,20.6759,176600.0
2012-04-10 09:30:00,32.34,32.39,32.31,32.36,225300.0,20.5552,20.5869,20.5361,20.5679,225300.0
2012-04-10 10:00:00,32.37,32.37,32.22,32.26,118900.0,20.5742,20.5742,20.4789,20.5043,118900.0
2012-04-10 10:30:00,32.27,32.31,32.12,32.15,161900.0,20.5107,20.5361,20.4153,20.4344,161900.0
2012-04-10 11:00:00,32.15,32.22,32.09,32.11,153100.0,20.4344,20.4789,20.3963,20.409,153100.0
2012-04-10 11:30:00,32.11,32.12,31.95,32.02,145500.0,20.409,20.4153,20.3073,20.3518,145500.0
2012-04-10 12:00:00,32.03,32.08,32.01,32.07,125500.0,20.3581,20.3899,20.3454,20.3835,125500.0
2012-04-10 12:30:00,32.07,32.08,31.97,31.98,158600.0,20.3835,20.3899,20.32,20.3263,158600.0
2012-04-10 13:00:00,31.98,31.99,31.92,31.95,137100.0,20.3263,20.3327,20.2882,20.3073,137100.0
2012-04-10 13:30:00,31.95,32.02,31.94,31.96,112800.0,20.3073,20.3518,20.3009,20.3136,112800.0
2012-04-10 14:00:00,31.96,31.99,31.95,31.97,147300.0,20.3136,20.3327,20.3073,20.32,147300.0
2012-04-10 14:30:00,31.97,32.01,31.95,31.98,178300.0,20.32,20.3454,20.3073,20.3263,178300.0
2012-04-10 15:00:00,31.99,32.05,31.97,32.0,174800.0,20.3327,20.3708,20.32,20.3391,174800.0
2012-04-10 15:30:00,32.01,32.05,32.0,32.0,344300.0,20.3454,20.3708,20.3391,20.3391,344300.0
2012-04-11 09:30:00,32.14,32.19,32.11,32.14,215700.0,20.428,20.4598,20.409,20.428,215700.0
2012-04-11 10:00:00,32.14,32.25,32.13,32.2,177600.0,20.428,20.498,20.4217,20.4662,177600.0
2012-04-11 10:30:00,32.21,32.22,32.08,32.15,114000.0,20.4725,20.4789,20.3899,20.4344,114000.0
2012-04-11 11:00:00,32.15,32.15,32.05,32.05,94500.0,20.4344,20.4344,20.3708,20.3708,94500.0
2012-04-11 11:30:00,32.06,32.1,32.05,32.08,91300.0,20.3772,20.4026,20.3708,20.3899,91300.0
2012-04-11 12:00:00,32.08,32.15,32.08,32.15,36700.0,20.3899,20.4344,20.3899,20.4344,36700.0
2012-04-11 12:30:00,32.15,32.18,32.14,32.18,75100.0,20.4344,20.4535,20.428,20.4535,75100.0
2012-04-11 13:00:00,32.17,32.18,32.13,32.14,26300.0,20.4471,20.4535,20.4217,20.428,26300.0
2012-04-11 13:30:00,32.15,32.21,32.15,32.2,77900.0,20.4344,20.4725,20.4344,20.4662,77900.0
2012-04-11 14:00:00,32.21,32.21,32.16,32.19,44900.0,20.4725,20.4725,20.4408,20.4598,44900.0
2012-04-11 14:30:00,32.19,32.19,32.14,32.15,93700.0,20.4598,20.4598,20.428,20.4344,93700.0
2012-04-11 15:00:00,32.16,32.17,32.13,32.14,91400.0,20.4408,20.4471,20.4217,20.428,91400.0
2012-04-11 15:30:00,32.13,32.15,32.09,32.11,196800.0,20.4217,20.4344,20.3963,20.409,196800.0
2012-04-12 09:30:00,31.95,32.21,31.91,32.16,215500.0,20.3073,20.4725,20.2819,20.4408,215500.0
2012-04-12 10:00:00,32.17,32.2,32.14,32.17,43200.0,20.4471,20.4662,20.428,20.4471,43200.0
2012-04-12 10:30:00,32.17,32.24,32.15,32.24,126500.0,20.4471,20.4916,20.4344,20.4916,126500.0
2012-04-12 11:00:00,32.23,32.28,32.19,32.19,56800.0,20.4852,20.517,20.4598,20.4598,56800.0
2012-04-12 11:30:00,32.2,32.23,32.16,32.22,79600.0,20.4662,20.4852,20.4408,20.4789,79600.0
2012-04-12 12:00:00,32.21,32.25,32.21,32.25,25800.0,20.4725,20.498,20.4725,20.498,25800.0
2012-04-12 12:30:00,32.24,32.24,32.21,32.21,33800.0,20.4916,20.4916,20.4725,20.4725,33800.0
2012-04-12 13:00:00,32.21,32.23,32.17,32.23,74000.0,20.4725,20.4852,20.4471,20.4852,74000.0
2012-04-12 13:30:00,32.23,32.24,32.17,32.18,26500.0,20.4852,20.4916,20.4471,20.4535,26500.0
2012-04-12 14:00:00,32.18,32.22,32.18,32.2,39000.0,20.4535,20.4789,20.4535,20.4662,39000.0
2012-04-12 14:30:00,32.21,32.22,32.16,32.18,66800.0,20.4725,20.4789,20.4408,20.4535,66800.0
2012-04-12 15:00:00,32.18,32.21,32.16,32.21,70100.0,20.4535,20.4725,20.4408,20.4725,70100.0
2012-04-12 15:30:00,32.21,32.23,32.18,32.19,128700.0,20.4725,20.4852,20.4535,20.4598,128700.0
2012-04-13 09:30:00,32.1,32.1,31.96,31.99,255400.0,20.4026,20.4026,20.3136,20.3327,255400.0
2012-04-13 10:00:00,32.0,32.01,31.9,31.97,319500.0,20.3391,20.3454,20.2755,20.32,319500.0
2012-04-13 10:30:00,31.97,32.01,31.91,32.0,113100.0,20.32,20.3454,20.2819,20.3391,113100.0
2012-04-13 11:00:00,32.02,32.02,31.91,31.94,103700.0,20.3518,20.3518,20.2819,20.3009,103700.0
2012-04-13 11:30:00,31.94,32.05,31.9,32.05,124600.0,20.3009,20.3708,20.2755,20.3708,124600.0
2012-04-13 12:00:00,32.05,32.07,32.03,32.04,59900.0,20.3708,20.3835,20.3581,20.3645,59900.0
2012-04-13 12:30:00,32.06,32.09,32.05,32.08,51200.0,20.3772,20.3963,20.3708,20.3899,51200.0
2012-04-13 13:00:00,32.07,32.1,32.06,32.1,34800.0,20.3835,20.4026,20.3772,20.4026,34800.0
2012-04-13 13:30:00,32.1,32.12,32.07,32.07,48000.0,20.4026,20.4153,20.3835,20.3835,48000.0
2012-04-13 14:00:00,32.07,32.08,32.02,32.04,37700.0,20.3835,20.3899,20.3518,20.3645,37700.0
2012-04-13 14:30:00,32.04,32.04,32.01,32.01,66900.0,20.3645,20.3645,20.3454,20.3454,66900.0
2012-04-13 15:00:00,32.01,32.06,32.01,32.03,81600.0,20.3454,20.3772,20.3454,20.3581,81600.0
2012-04-13 15:30:00,32.04,32.04,31.97,31.98,174000.0,20.3645,20.3645,20.32,20.3263,174000.0
2012-04-16 09:30:00,32.53,32.56,32.46,32.5,173100.0,20.6759,20.695,20.6314,20.6569,173100.0
2012-04-16 10:00:00,32.5,32.5,32.32,32.44,70300.0,20.6569,20.6569,20.5424,20.6187,70300.0
2012-04-16 10:30:00,32.44,32.52,32.41,32.47,105800.0,20.6187,20.6696,20.5997,20.6378,105800.0
2012-04-16 11:00:00,32.47,32.63,32.47,32.52,77200.0,20.6378,20.7395,20.6378,20.6696,77200.0
2012-04-16 11:30:00,32.53,32.55,32.42,32.5,77100.0,20.6759,20.6886,20.606,20.6569,77100.0
2012-04-16 12:00:00,32.49,32.54,32.48,32.5,21600.0,20.6505,20.6823,20.6441,20.6569,21600.0
2012-04-16 12:30:00,32.5,32.55,32.49,32.55,19700.0,20.6569,20.6886,20.6505,20.6886,19700.0
2012-04-16 13:00:00,32.54,32.55,32.49,32.51,38100.0,20.6823,20.6886,20.6505,20.6632,38100.0
2012-04-16 13:30:00,32.51,32.63,32.5,32.61,33900.0,20.6632,20.7395,20.6569,20.7268,33900.0
2012-04-16 14:00:00,32.6,32.63,32.58,32.58,18800.0,20.7204,20.7395,20.7077,20.7077,18800.0
2012-04-16 14:30:00,32.59,32.62,32.57,32.58,31900.0,20.7141,20.7331,20.7013,20.7077,31900.0
2012-04-16 15:00:00,32.58,32.59,32.56,32.57,29100.0,20.7077,20.7141,20.695,20.7013,29100.0
2012-04-16 15:30:00,32.58,32.6,32.55,32.56,99800.0,20.7077,20.7204,20.6886,20.695,99800.0
2012-04-17 09:30:00,32.86,32.87,32.75,32.76,109700.0,20.8857,20.892,20.8158,20.8221,109700.0
2012-04-17 10:00:00,32.76,32.86,32.71,32.86,81200.0,20.8221,20.8857,20.7903,20.8857,81200.0
2012-04-17 10:30:00,32.86,32.9,32.83,32.87,49900.0,20.8857,20.9111,20.8666,20.892,49900.0
2012-04-17 11:00:00,32.87,33.04,32.87,33.02,52900.0,20.892,21.0001,20.892,20.9874,52900.0
2012-04-17 11:30:00,33.02,33.03,32.94,32.96,67000.0,20.9874,20.9937,20.9365,20.9492,67000.0
2012-04-17 12:00:00,32.96,32.99,32.95,32.98,22100.0,20.9492,20.9683,20.9429,20.9619,22100.0
2012-04-17 12:30:00,32.99,33.04,32.98,33.03,21900.0,20.9683,21.0001,20.9619,20.9937,21900.0
2012-04-17 13:00:00,33.02,33.04,33.01,33.04,21700.0,20.9874,21.0001,20.981,21.0001,21700.0
2012-04-17 13:30:00,33.03,33.05,33.02,33.05,20400.0,20.9937,21.0064,20.9874,21.0064,20400.0
2012-04-17 14:00:00,33.04,33.05,33.03,33.05,34000.0,21.0001,21.0064,20.9937,21.0064,34000.0
2012-04-17 14:30:00,33.05,33.06,33.02,33.04,31900.0,21.0064,21.0128,20.9874,21.0001,31900.0
2012-04-17 15:00:00,33.04,33.05,33.02,33.04,41600.0,21.0001,21.0064,20.9874,21.0001,41600.0
2012-04-17 15:30:00,33.05,33.05,32.97,32.98,79400.0,21.0064,21.0064,20.9556,20.9619,79400.0
2012-04-18 09:30:00,32.92,33.04,32.9,33.0,132800.0,20.9238,21.0001,20.9111,20.9747,132800.0
2012-04-18 10:00:00,32.99,33.05,32.95,33.03,70500.0,20.9683,21.0064,20.9429,20.9937,70500.0
2012-04-18 10:30:00,33.03,33.2,33.0,33.19,74600.0,20.9937,21.1018,20.9747,21.0954,74600.0
2012-04-18 11:00:00,33.18,33.2,33.09,33.14,194900.0,21.0891,21.1018,21.0319,21.0636,194900.0
2012-04-18 11:30:00,33.15,33.16,33.1,33.16,81100.0,21.07,21.0763,21.0382,21.0763,81100.0
2012-04-18 12:00:00,33.15,33.16,33.14,33.14,43700.0,21.07,21.0763,21.0636,21.0636,43700.0
2012-04-18 12:30:00,33.14,33.17,33.13,33.14,34500.0,21.0636,21.0827,21.0573,21.0636,34500.0
2012-04-18 13:00:00,33.14,33.16,33.11,33.12,38400.0,21.0636,21.0763,21.0446,21.0509,38400.0
2012-04-18 13:30:00,33.11,33.14,33.1,33.11,54700.0,21.0446,21.0636,21.0382,21.0446,54700.0
2012-04-18 14:00:00,33.11,33.18,33.11,33.17,60200.0,21.0446,21.0891,21.0446,21.0827,60200.0
2012-04-18 14:30:00,33.18,33.2,33.16,33.17,29600.0,21.0891,21.1018,21.0763,21.0827,29600.0
2012-04-18 15:00:00,33.16,33.2,33.13,33.14,119700.0,21.0763,21.1018,21.0573,21.0636,119700.0
2012-04-18 15:30:00,33.14,33.17,33.13,33.15,84200.0,21.0636,21.0827,21.0573,21.07,84200.0
2012-04-19 09:30:00,33.36,33.43,33.31,33.42,117900.0,21.2035,21.248,21.1717,21.2416,117900.0
2012-04-19 10:00:00,33.4,33.43,33.25,33.33,154600.0,21.2289,21.248,21.1336,21.1844,154600.0
2012-04-19 10:30:00,33.33,33.49,33.31,33.48,94400.0,21.1844,21.2861,21.1717,21.2797,94400.0
2012-04-19 11:00:00,33.47,33.5,33.36,33.37,74400.0,21.2734,21.2925,21.2035,21.2098,74400.0
2012-04-19 11:30:00,33.38,33.39,33.31,33.38,114900.0,21.2162,21.2225,21.1717,21.2162,114900.0
2012-04-19 12:00:00,33.38,33.4,33.34,33.34,158100.0,21.2162,21.2289,21.1908,21.1908,158100.0
2012-04-19 12:30:00,33.34,33.37,33.32,33.36,28400.0,21.1908,21.2098,21.178,21.2035,28400.0
2012-04-19 13:00:00,33.36,33.37,33.31,33.35,93500.0,21.2035,21.2098,21.1717,21.1971,93500.0
2012-04-19 13:30:00,33.35,33.37,33.29,33.3,35200.0,21.1971,21.2098,21.159,21.1653,35200.0
2012-04-19 14:00:00,33.3,33.33,33.29,33.3,74000.0,21.1653,21.1844,21.159,21.1653,74000.0
2012-04-19 14:30:00,33.3,33.3,33.24,33.27,125500.0,21.1653,21.1653,21.1272,21.1463,125500.0
2012-04-19 15:00:00,33.27,33.34,33.26,33.34,65000.0,21.1463,21.1908,21.1399,21.1908,65000.0
2012-04-19 15:30:00,33.34,33.4,33.31,33.39,155700.0,21.1908,21.2289,21.1717,21.2225,155700.0
2012-04-20 09:30:00,33.51,33.67,33.47,33.67,153600.0,21.2988,21.4005,21.2734,21.4005,153600.0
2012-04-20 10:00:00,33.68,33.73,33.61,33.67,251600.0,21.4069,21.4386,21.3624,21.4005,251600.0
2012-04-20 10:30:00,33.68,33.73,33.66,33.68,92300.0,21.4069,21.4386,21.3941,21.4069,92300.0
2012-04-20 11:00:00,33.67,33.7,33.63,33.69,110600.0,21.4005,21.4196,21.3751,21.4132,110600.0
2012-04-20 11:30:00,33.69,33.75,33.68,33.74,142500.0,21.4132,21.4514,21.4069,21.445,142500.0
2012-04-20 12:00:00,33.73,33.75,33.73,33.73,57700.0,21.4386,21.4514,21.4386,21.4386,57700.0
2012-04-20 12:30:00,33.74,33.74,33.73,33.74,27200.0,21.445,21.445,21.4386,21.445,27200.0
2012-04-20 13:00:00,33.73,33.74,33.7,33.72,94700.0,21.4386,21.445,21.4196,21.4323,94700.0
2012-04-20 13:30:00,33.71,33.71,33.68,33.7,75800.0,21.4259,21.4259,21.4069,21.4196,75800.0
2012-04-20 14:00:00,33.69,33.73,33.68,33.72,65500.0,21.4132,21.4386,21.4069,21.4323,65500.0
2012-04-20 14:30:00,33.73,33.73,33.67,33.67,49800.0,21.4386,21.4386,21.4005,21.4005,49800.0
2012-04-20 15:00:00,33.67,33.69,33.66,33.68,72300.0,21.4005,21.4132,21.3941,21.4069,72300.0
2012-04-20 15:30:00,33.68,33.71,33.62,33.69,415100.0,21.4069,21.4259,21.3687,21.4132,415100.0
2012-04-23 09:30:00,33.49,33.52,33.35,33.39,197000.0,21.2861,21.3052,21.1971,21.2225,197000.0
2012-04-23 10:00:00,33.39,33.39,33.25,33.3,110700.0,21.2225,21.2225,21.1336,21.1653,110700.0
2012-04-23 10:30:00,33.29,33.31,33.19,33.24,104700.0,21.159,21.1717,21.0954,21.1272,104700.0
2012-04-23 11:00:00,33.24,33.41,33.24,33.34,155000.0,21.1272,21.2352,21.1272,21.1908,155000.0
2012-04-23 11:30:00,33.33,33.41,33.33,33.36,184000.0,21.1844,21.2352,21.1844,21.2035,184000.0
2012-04-23 12:00:00,33.36,33.38,33.35,33.38,28600.0,21.2035,21.2162,21.1971,21.2162,28600.0
2012-04-23 12:30:00,33.38,33.41,33.37,33.4,20600.0,21.2162,21.2352,21.2098,21.2289,20600.0
2012-04-23 13:00:00,33.4,33.4,33.37,33.39,23500.0,21.2289,21.2289,21.2098,21.2225,23500.0
2012-04-23 13:30:00,33.38,33.44,33.38,33.43,27800.0,21.2162,21.2543,21.2162,21.248,27800.0
2012-04-23 14:00:00,33.43,33.49,33.4,33.45,70600.0,21.248,21.2861,21.2289,21.2607,70600.0
2012-04-23 14:30:00,33.46,33.5,33.45,33.46,54300.0,21.267,21.2925,21.2607,21.267,54300.0
2012-04-23 15:00:00,33.46,33.47,33.43,33.46,46100.0,21.267,21.2734,21.248,21.267,46100.0
2012-04-23 15:30:00,33.46,33.48,33.42,33.46,93300.0,21.267,21.2797,21.2416,21.267,93300.0
2012-04-24 09:30:00,33.43,33.53,33.41,33.49,134300.0,21.248,21.3115,21.2352,21.2861,134300.0
2012-04-24 10:00:00,33.5,33.6,33.47,33.58,47200.0,21.2925,21.356,21.2734,21.3433,47200.0
2012-04-24 10:30:00,33.57,33.65,33.57,33.64,24300.0,21.3369,21.3878,21.3369,21.3814,24300.0
2012-04-24 11:00:00,33.63,33.65,33.58,33.62,35100.0,21.3751,21.3878,21.3433,21.3687,35100.0
2012-04-24 11:30:00,33.62,33.64,33.53,33.53,110300.0,21.3687,21.3814,21.3115,21.3115,110300.0
2012-04-24 12:00:00,33.53,33.54,33.51,33.52,76100.0,21.3115,21.3179,21.2988,21.3052,76100.0
2012-04-24 12:30:00,33.52,33.52,33.47,33.47,18000.0,21.3052,21.3052,21.2734,21.2734,18000.0
2012-04-24 13:00:00,33.47,33.5,33.46,33.5,15400.0,21.2734,21.2925,21.267,21.2925,15400.0
2012-04-24 13:30:00,33.49,33.52,33.48,33.48,21800.0,21.2861,21.3052,21.2797,21.2797,21800.0
2012-04-24 14:00:00,33.48,33.5,33.47,33.49,20800.0,21.2797,21.2925,21.2734,21.2861,20800.0
2012-04-24 14:30:00,33.49,33.56,33.49,33.55,56700.0,21.2861,21.3306,21.2861,21.3242,56700.0
2012-04-24 15:00:00,33.54,33.55,33.52,33.53,32600.0,21.3179,21.3242,21.3052,21.3115,32600.0
2012-04-24 15:30:00,33.53,33.56,33.52,33.54,100900.0,21.3115,21.3306,21.3052,21.3179,100900.0
2012-04-25 09:30:00,33.72,33.72,33.64,33.67,134700.0,21.4323,21.4323,21.3814,21.4005,134700.0
2012-04-25 10:00:00,33.68,33.7,33.6,33.67,119800.0,21.4069,21.4196,21.356,21.4005,119800.0
2012-04-25 10:30:00,33.66,33.72,33.65,33.68,33800.0,21.3941,21.4323,21.3878,21.4069,33800.0
2012-04-25 11:00:00,33.68,33.76,33.66,33.74,134500.0,21.4069,21.4577,21.3941,21.445,134500.0
2012-04-25 11:30:00,33.75,33.76,33.64,33.68,72900.0,21.4514,21.4577,21.3814,21.4069,72900.0
2012-04-25 12:00:00,33.67,33.72,33.66,33.7,28600.0,21.4005,21.4323,21.3941,21.4196,28600.0
2012-04-25 12:30:00,33.7,33.72,33.66,33.72,46200.0,21.4196,21.4323,21.3941,21.4323,46200.0
2012-04-25 13:00:00,33.71,33.74,33.69,33.7,51600.0,21.4259,21.445,21.4132,21.4196,51600.0
2012-04-25 13:30:00,33.71,33.72,33.7,33.71,25300.0,21.4259,21.4323,21.4196,21.4259,25300.0
2012-04-25 14:00:00,33.71,33.78,33.64,33.75,37100.0,21.4259,21.4704,21.3814,21.4514,37100.0
2012-04-25 14:30:00,33.74,33.74,33.67,33.7,28100.0,21.445,21.445,21.4005,21.4196,28100.0
2012-04-25 15:00:00,33.71,33.74,33.64,33.65,53400.0,21.4259,21.445,21.3814,21.3878,53400.0
2012-04-25 15:30:00,33.64,33.69,33.64,33.68,73800.0,21.3814,21.4132,21.3814,21.4069,73800.0
2012-04-26 09:30:00,34.69,34.69,34.56,34.57,274000.0,22.0488,22.0488,21.9662,21.9725,274000.0
2012-04-26 10:00:00,34.58,34.74,34.58,34.7,277300.0,21.9789,22.0806,21.9789,22.0552,277300.0
2012-04-26 10:30:00,34.7,34.7,34.63,34.67,92200.0,22.0552,22.0552,22.0107,22.0361,92200.0
2012-04-26 11:00:00,34.66,34.69,34.62,34.68,87600.0,22.0297,22.0488,22.0043,22.0425,87600.0
2012-04-26 11:30:00,34.68,34.69,34.61,34.62,56000.0,22.0425,22.0488,21.998,22.0043,56000.0
2012-04-26 12:00:00,34.62,34.63,34.53,34.53,107500.0,22.0043,22.0107,21.9471,21.9471,107500.0
2012-04-26 12:30:00,34.54,34.59,34.53,34.59,63300.0,21.9535,21.9853,21.9471,21.9853,63300.0
2012-04-26 13:00:00,34.58,34.63,34.58,34.62,83900.0,21.9789,22.0107,21.9789,22.0043,83900.0
2012-04-26 13:30:00,34.62,34.67,34.61,34.67,51400.0,22.0043,22.0361,21.998,22.0361,51400.0
2012-04-26 14:00:00,34.67,34.68,34.64,34.65,65700.0,22.0361,22.0425,22.017,22.0234,65700.0
2012-04-26 14:30:00,34.65,34.69,34.64,34.66,77900.0,22.0234,22.0488,22.017,22.0297,77900.0
2012-04-26 15:00:00,34.67,34.72,34.67,34.69,69400.0,22.0361,22.0679,22.0361,22.0488,69400.0
2012-04-26 15:30:00,34.69,34.73,34.68,34.73,176700.0,22.0488,22.0742,22.0425,22.0742,176700.0
2012-04-27 09:30:00,34.56,34.56,34.39,34.43,171300.0,21.9662,21.9662,21.8581,21.8836,171300.0
2012-04-27 10:00:00,34.44,34.46,34.34,34.36,73500.0,21.8899,21.9026,21.8264,21.8391,73500.0
2012-04-27 10:30:00,34.37,34.41,34.25,34.3,130000.0,21.8454,21.8708,21.7691,21.8009,130000.0
2012-04-27 11:00:00,34.29,34.35,34.26,34.29,79300.0,21.7946,21.8327,21.7755,21.7946,79300.0
2012-04-27 11:30:00,34.3,34.38,34.3,34.38,205300.0,21.8009,21.8518,21.8009,21.8518,205300.0
2012-04-27 12:00:00,34.38,34.41,34.36,34.37,32000.0,21.8518,21.8708,21.8391,21.8454,32000.0
2012-04-27 12:30:00,34.37,34.41,34.37,34.41,18100.0,21.8454,21.8708,21.8454,21.8708,18100.0
2012-04-27 13:00:00,34.41,34.43,34.4,34.42,41900.0,21.8708,21.8836,21.8645,21.8772,41900.0
2012-04-27 13:30:00,34.42,34.45,34.42,34.42,32800.0,21.8772,21.8963,21.8772,21.8772,32800.0
2012-04-27 14:00:00,34.42,34.43,34.38,34.38,28500.0,21.8772,21.8836,21.8518,21.8518,28500.0
2012-04-27 14:30:00,34.38,34.4,34.36,34.39,31900.0,21.8518,21.8645,21.8391,21.8581,31900.0
2012-04-27 15:00:00,34.39,34.4,34.36,34.39,81200.0,21.8581,21.8645,21.8391,21.8581,81200.0
2012-04-27 15:30:00,34.39,34.39,34.32,34.36,106100.0,21.8581,21.8581,21.8136,21.8391,106100.0
2012-04-30 09:30:00,34.28,34.29,34.19,34.24,126200.0,21.7882,21.7946,21.731,21.7628,126200.0
2012-04-30 10:00:00,34.24,34.3,34.24,34.27,44900.0,21.7628,21.8009,21.7628,21.7819,44900.0
2012-04-30 10:30:00,34.27,34.29,34.24,34.28,108500.0,21.7819,21.7946,21.7628,21.7882,108500.0
2012-04-30 11:00:00,34.27,34.32,34.23,34.26,60600.0,21.7819,21.8136,21.7564,21.7755,60600.0
2012-04-30 11:30:00,34.27,34.29,34.21,34.27,82100.0,21.7819,21.7946,21.7437,21.7819,82100.0
2012-04-30 12:00:00,34.27,34.27,34.22,34.22,26800.0,21.7819,21.7819,21.7501,21.7501,26800.0
2012-04-30 12:30:00,34.22,34.23,34.19,34.19,19500.0,21.7501,21.7564,21.731,21.731,19500.0
2012-04-30 13:00:00,34.2,34.21,34.18,34.18,25900.0,21.7374,21.7437,21.7247,21.7247,25900.0
2012-04-30 13:30:00,34.19,34.2,34.18,34.18,38000.0,21.731,21.7374,21.7247,21.7247,38000.0
2012-04-30 14:00:00,34.19,34.2,34.16,34.17,44700.0,21.731,21.7374,21.7119,21.7183,44700.0
2012-04-30 14:30:00,34.17,34.22,34.16,34.22,55700.0,21.7183,21.7501,21.7119,21.7501,55700.0
2012-04-30 15:00:00,34.22,34.25,34.21,34.25,54800.0,21.7501,21.7691,21.7437,21.7691,54800.0
2012-04-30 15:30:00,34.25,34.32,34.24,34.31,103800.0,21.7691,21.8136,21.7628,21.8073,103800.0
2012-05-01 09:30:00,34.36,34.45,34.33,34.41,165300.0,21.8391,21.8963,21.82,21.8708,165300.0
2012-05-01 10:00:00,34.42,34.48,34.4,34.44,118200.0,21.8772,21.9153,21.8645,21.8899,118200.0
2012-05-01 10:30:00,34.44,34.52,34.4,34.45,163400.0,21.8899,21.9408,21.8645,21.8963,163400.0
2012-05-01 11:00:00,34.45,34.54,34.45,34.54,83100.0,21.8963,21.9535,21.8963,21.9535,83100.0
2012-05-01 11:30:00,34.53,34.56,34.5,34.54,51100.0,21.9471,21.9662,21.928,21.9535,51100.0
2012-05-01 12:00:00,34.54,34.57,34.53,34.55,78400.0,21.9535,21.9725,21.9471,21.9598,78400.0
2012-05-01 12:30:00,34.55,34.56,34.52,34.53,64100.0,21.9598,21.9662,21.9408,21.9471,64100.0
2012-05-01 13:00:00,34.54,34.54,34.5,34.5,47000.0,21.9535,21.9535,21.928,21.928,47000.0
2012-05-01 13:30:00,34.5,34.51,34.49,34.51,36900.0,21.928,21.9344,21.9217,21.9344,36900.0
2012-05-01 14:00:00,34.5,34.53,34.49,34.5,46100.0,21.928,21.9471,21.9217,21.928,46100.0
2012-05-01 14:30:00,34.5,34.52,34.47,34.51,76100.0,21.928,21.9408,21.909,21.9344,76100.0
2012-05-01 15:00:00,34.51,34.55,34.49,34.52,78100.0,21.9344,21.9598,21.9217,21.9408,78100.0
2012-05-01 15:30:00,34.52,34.52,34.43,34.44,136600.0,21.9408,21.9408,21.8836,21.8899,136600.0
2012-05-02 09:30:00,34.43,34.43,34.31,34.36,176700.0,21.8836,21.8836,21.8073,21.8391,176700.0
2012-05-02 10:00:00,34.36,34.37,34.3,34.33,114200.0,21.8391,21.8454,21.8009,21.82,114200.0
2012-05-02 10:30:00,34.31,34.48,34.31,34.46,74400.0,21.8073,21.9153,21.8073,21.9026,74400.0
2012-05-02 11:00:00,34.47,34.48,34.42,34.42,35400.0,21.909,21.9153,21.8772,21.8772,35400.0
2012-05-02 11:30:00,34.43,34.5,34.41,34.48,75600.0,21.8836,21.928,21.8708,21.9153,75600.0
2012-05-02 12:00:00,34.49,34.56,34.48,34.55,32400.0,21.9217,21.9662,21.9153,21.9598,32400.0
2012-05-02 12:30:00,34.56,34.56,34.54,34.56,28900.0,21.9662,21.9662,21.9535,21.9662,28900.0
2012-05-02 13:00:00,34.56,34.58,34.52,34.53,34500.0,21.9662,21.9789,21.9408,21.9471,34500.0
2012-05-02 13:30:00,34.53,34.57,34.53,34.56,28200.0,21.9471,21.9725,21.9471,21.9662,28200.0
2012-05-02 14:00:00,34.57,34.6,34.56,34.6,27800.0,21.9725,21.9916,21.9662,21.9916,27800.0
2012-05-02 14:30:00,34.6,34.62,34.57,34.62,51900.0,21.9916,22.0043,21.9725,22.0043,51900.0
2012-05-02 15:00:00,34.62,34.63,34.56,34.56,43800.0,22.0043,22.0107,21.9662,21.9662,43800.0
2012-05-02 15:30:00,34.57,34.58,34.53,34.57,68500.0,21.9725,21.9789,21.9471,21.9725,68500.0
2012-05-03 09:30:00,34.71,34.77,34.65,34.71,165900.0,22.0615,22.0997,22.0234,22.0615,165900.0
2012-05-03 10:00:00,34.71,34.73,34.57,34.58,147900.0,22.0615,22.0742,21.9725,21.9789,147900.0
2012-05-03 10:30:00,34.58,34.67,34.57,34.67,79100.0,21.9789,22.0361,21.9725,22.0361,79100.0
2012-05-03 11:00:00,34.67,34.68,34.61,34.64,73800.0,22.0361,22.0425,21.998,22.017,73800.0
2012-05-03 11:30:00,34.64,34.66,34.58,34.62,67400.0,22.017,22.0297,21.9789,22.0043,67400.0
2012-05-03 12:00:00,34.62,34.64,34.58,34.63,34500.0,22.0043,22.017,21.9789,22.0107,34500.0
2012-05-03 12:30:00,34.63,34.63,34.6,34.6,20200.0,22.0107,22.0107,21.9916,21.9916,20200.0
2012-05-03 13:00:00,34.61,34.61,34.57,34.6,15900.0,21.998,21.998,21.9725,21.9916,15900.0
2012-05-03 13:30:00,34.59,34.61,34.52,34.58,31300.0,21.9853,21.998,21.9408,21.9789,31300.0
2012-05-03 14:00:00,34.58,34.61,34.57,34.61,43300.0,21.9789,21.998,21.9725,21.998,43300.0
2012-05-03 14:30:00,34.6,34.61,34.56,34.57,24100.0,21.9916,21.998,21.9662,21.9725,24100.0
2012-05-03 15:00:00,34.57,34.59,34.55,34.58,59300.0,21.9725,21.9853,21.9598,21.9789,59300.0
2012-05-03 15:30:00,34.58,34.62,34.56,34.6,95400.0,21.9789,22.0043,21.9662,21.9916,95400.0
2012-05-04 09:30:00,34.34,34.39,34.18,34.19,176700.0,21.8264,21.8581,21.7247,21.731,176700.0
2012-05-04 10:00:00,34.2,34.23,34.14,34.14,109200.0,21.7374,21.7564,21.6992,21.6992,109200.0
2012-05-04 10:30:00,34.14,34.15,34.03,34.09,135300.0,21.6992,21.7056,21.6293,21.6675,135300.0
2012-05-04 11:00:00,34.09,34.12,34.04,34.07,108100.0,21.6675,21.6865,21.6357,21.6547,108100.0
2012-05-04 11:30:00,34.08,34.1,34.04,34.09,124600.0,21.6611,21.6738,21.6357,21.6675,124600.0
2012-05-04 12:00:00,34.09,34.14,34.09,34.1,37400.0,21.6675,21.6992,21.6675,21.6738,37400.0
2012-05-04 12:30:00,34.11,34.12,34.07,34.12,17500.0,21.6802,21.6865,21.6547,21.6865,17500.0
2012-05-04 13:00:00,34.13,34.13,34.08,34.11,24200.0,21.6929,21.6929,21.6611,21.6802,24200.0
2012-05-04 13:30:00,34.11,34.15,34.1,34.14,23900.0,21.6802,21.7056,21.6738,21.6992,23900.0
2012-05-04 14:00:00,34.15,34.15,34.12,34.13,16300.0,21.7056,21.7056,21.6865,21.6929,16300.0
2012-05-04 14:30:00,34.12,34.14,34.07,34.13,31200.0,21.6865,21.6992,21.6547,21.6929,31200.0
2012-05-04 15:00:00,34.14,34.17,34.13,34.15,40100.0,21.6992,21.7183,21.6929,21.7056,40100.0
2012-05-04 15:30:00,34.15,34.16,34.08,34.11,151600.0,21.7056,21.7119,21.6611,21.6802,151600.0
2012-05-07 09:30:00,34.1,34.18,34.05,34.17,114100.0,21.6738,21.7247,21.642,21.7183,114100.0
2012-05-07 10:00:00,34.18,34.28,34.17,34.23,87200.0,21.7247,21.7882,21.7183,21.7564,87200.0
2012-05-07 10:30:00,34.24,34.34,34.2,34.31,46500.0,21.7628,21.8264,21.7374,21.8073,46500.0
2012-05-07 11:00:00,34.32,34.44,34.32,34.4,41700.0,21.8136,21.8899,21.8136,21.8645,41700.0
2012-05-07 11:30:00,34.4,34.41,34.31,34.31,56600.0,21.8645,21.8708,21.8073,21.8073,56600.0
2012-05-07 12:00:00,34.31,34.4,34.31,34.37,73200.0,21.8073,21.8645,21.8073,21.8454,73200.0
2012-05-07 12:30:00,34.37,34.4,34.35,34.36,32900.0,21.8454,21.8645,21.8327,21.8391,32900.0
2012-05-07 13:00:00,34.37,34.41,34.37,34.39,27900.0,21.8454,21.8708,21.8454,21.8581,27900.0
2012-05-07 13:30:00,34.39,34.44,34.39,34.43,29500.0,21.8581,21.8899,21.8581,21.8836,29500.0
2012-05-07 14:00:00,34.44,34.45,34.42,34.42,21400.0,21.8899,21.8963,21.8772,21.8772,21400.0
2012-05-07 14:30:00,34.42,34.47,34.41,34.44,78600.0,21.8772,21.909,21.8708,21.8899,78600.0
2012-05-07 15:00:00,34.45,34.45,34.38,34.39,49500.0,21.8963,21.8963,21.8518,21.8581,49500.0
2012-05-07 15:30:00,34.39,34.44,34.37,34.39,185300.0,21.8581,21.8899,21.8454,21.8581,185300.0
2012-05-08 09:30:00,34.11,34.16,34.06,34.1,204300.0,21.6802,21.7119,21.6484,21.6738,204300.0
2012-05-08 10:00:00,34.1,34.1,33.95,33.95,131900.0,21.6738,21.6738,21.5785,21.5785,131900.0
2012-05-08 10:30:00,33.95,33.97,33.86,33.95,200500.0,21.5785,21.5912,21.5213,21.5785,200500.0
2012-05-08 11:00:00,33.95,33.95,33.75,33.78,239600.0,21.5785,21.5785,21.4514,21.4704,239600.0
2012-05-08 11:30:00,33.78,33.99,33.77,33.97,170300.0,21.4704,21.6039,21.4641,21.5912,170300.0
2012-05-08 12:00:00,33.98,34.0,33.94,33.98,49700.0,21.5975,21.6102,21.5721,21.5975,49700.0
2012-05-08 12:30:00,33.98,34.01,33.98,33.99,41500.0,21.5975,21.6166,21.5975,21.6039,41500.0
2012-05-08 13:00:00,33.99,34.02,33.97,34.01,47300.0,21.6039,21.623,21.5912,21.6166,47300.0
2012-05-08 13:30:00,34.01,34.06,34.0,34.06,43600.0,21.6166,21.6484,21.6102,21.6484,43600.0
2012-05-08 14:00:00,34.06,34.07,34.02,34.07,27000.0,21.6484,21.6547,21.623,21.6547,27000.0
2012-05-08 14:30:00,34.07,34.08,34.05,34.06,33400.0,21.6547,21.6611,21.642,21.6484,33400.0
2012-05-08 15:00:00,34.05,34.11,34.04,34.1,113100.0,21.642,21.6802,21.6357,21.6738,113100.0
2012-05-08 15:30:00,34.1,34.11,34.04,34.04,118700.0,21.6738,21.6802,21.6357,21.6357,118700.0
2012-05-09 09:30:00,33.24,33.38,33.22,33.3,200800.0,21.3279,21.4178,21.3151,21.3664,200800.0
2012-05-09 10:00:00,33.29,33.35,33.13,33.15,183000.0,21.36,21.3985,21.2573,21.2702,183000.0
2012-05-09 10:30:00,33.14,33.35,33.14,33.32,91800.0,21.2638,21.3985,21.2638,21.3793,91800.0
2012-05-09 11:00:00,33.31,33.58,33.3,33.57,116000.0,21.3728,21.5461,21.3664,21.5397,116000.0
2012-05-09 11:30:00,33.57,33.67,33.56,33.62,119900.0,21.5397,21.6038,21.5332,21.5717,119900.0
2012-05-09 12:00:00,33.62,33.65,33.55,33.58,46200.0,21.5717,21.591,21.5268,21.5461,46200.0
2012-05-09 12:30:00,33.57,33.61,33.51,33.6,51700.0,21.5397,21.5653,21.5012,21.5589,51700.0
2012-05-09 13:00:00,33.6,33.66,33.56,33.63,42700.0,21.5589,21.5974,21.5332,21.5782,42700.0
2012-05-09 13:30:00,33.64,33.72,33.63,33.67,44900.0,21.5846,21.6359,21.5782,21.6038,44900.0
2012-05-09 14:00:00,33.67,33.72,33.62,33.72,63100.0,21.6038,21.6359,21.5717,21.6359,63100.0
2012-05-09 14:30:00,33.72,33.72,33.62,33.63,40800.0,21.6359,21.6359,21.5717,21.5782,40800.0
2012-05-09 15:00:00,33.63,33.68,33.57,33.66,132700.0,21.5782,21.6102,21.5397,21.5974,132700.0
2012-05-09 15:30:00,33.65,33.73,33.62,33.68,228300.0,21.591,21.6423,21.5717,21.6102,228300.0
2012-05-10 09:30:00,33.49,33.68,33.49,33.59,200300.0,21.4883,21.6102,21.4883,21.5525,200300.0
2012-05-10 10:00:00,33.59,33.65,33.54,33.56,82000.0,21.5525,21.591,21.5204,21.5332,82000.0
2012-05-10 10:30:00,33.56,33.59,33.45,33.5,101000.0,21.5332,21.5525,21.4627,21.4947,101000.0
2012-05-10 11:00:00,33.51,33.54,33.41,33.46,136600.0,21.5012,21.5204,21.437,21.4691,136600.0
2012-05-10 11:30:00,33.45,33.52,33.44,33.51,73500.0,21.4627,21.5076,21.4563,21.5012,73500.0
2012-05-10 12:00:00,33.51,33.55,33.48,33.53,57300.0,21.5012,21.5268,21.4819,21.514,57300.0
2012-05-10 12:30:00,33.53,33.56,33.53,33.56,23400.0,21.514,21.5332,21.514,21.5332,23400.0
2012-05-10 13:00:00,33.55,33.56,33.54,33.56,21400.0,21.5268,21.5332,21.5204,21.5332,21400.0
2012-05-10 13:30:00,33.55,33.57,33.54,33.55,53000.0,21.5268,21.5397,21.5204,21.5268,53000.0
2012-05-10 14:00:00,33.55,33.58,33.55,33.58,68900.0,21.5268,21.5461,21.5268,21.5461,68900.0
2012-05-10 14:30:00,33.58,33.58,33.5,33.5,30800.0,21.5461,21.5461,21.4947,21.4947,30800.0
2012-05-10 15:00:00,33.51,33.56,33.5,33.55,47100.0,21.5012,21.5332,21.4947,21.5268,47100.0
2012-05-10 15:30:00,33.55,33.56,33.48,33.51,137400.0,21.5268,21.5332,21.4819,21.5012,137400.0
2012-05-11 09:30:00,33.53,33.72,33.52,33.69,157200.0,21.514,21.6359,21.5076,21.6167,157200.0
2012-05-11 10:00:00,33.69,33.86,33.69,33.82,117200.0,21.6167,21.7257,21.6167,21.7001,117200.0
2012-05-11 10:30:00,33.83,33.92,33.83,33.84,96900.0,21.7065,21.7642,21.7065,21.7129,96900.0
2012-05-11 11:00:00,33.84,33.98,33.83,33.92,68200.0,21.7129,21.8027,21.7065,21.7642,68200.0
2012-05-11 11:30:00,33.93,33.96,33.86,33.89,84300.0,21.7707,21.7899,21.7257,21.745,84300.0
2012-05-11 12:00:00,33.88,33.88,33.82,33.85,58600.0,21.7386,21.7386,21.7001,21.7193,58600.0
2012-05-11 12:30:00,33.84,33.85,33.81,33.83,40000.0,21.7129,21.7193,21.6937,21.7065,40000.0
2012-05-11 13:00:00,33.83,33.84,33.81,33.82,19600.0,21.7065,21.7129,21.6937,21.7001,19600.0
2012-05-11 13:30:00,33.83,33.86,33.77,33.81,38800.0,21.7065,21.7257,21.668,21.6937,38800.0
2012-05-11 14:00:00,33.81,33.83,33.77,33.79,42100.0,21.6937,21.7065,21.668,21.6808,42100.0
2012-05-11 14:30:00,33.79,33.81,33.77,33.8,51400.0,21.6808,21.6937,21.668,21.6872,51400.0
2012-05-11 15:00:00,33.8,33.82,33.77,33.78,53500.0,21.6872,21.7001,21.668,21.6744,53500.0
2012-05-11 15:30:00,33.79,33.79,33.74,33.75,79200.0,21.6808,21.6808,21.6487,21.6552,79200.0
2012-05-14 09:30:00,33.37,33.43,33.32,33.42,77600.0,21.4113,21.4498,21.3793,21.4434,77600.0
2012-05-14 10:00:00,33.4,33.41,33.29,33.38,61200.0,21.4306,21.437,21.36,21.4178,61200.0
2012-05-14 10:30:00,33.37,33.5,33.36,33.43,44300.0,21.4113,21.4947,21.4049,21.4498,44300.0
2012-05-14 11:00:00,33.43,33.59,33.42,33.55,49000.0,21.4498,21.5525,21.4434,21.5268,49000.0
2012-05-14 11:30:00,33.55,33.59,33.49,33.56,90200.0,21.5268,21.5525,21.4883,21.5332,90200.0
2012-05-14 12:00:00,33.56,33.57,33.54,33.55,14000.0,21.5332,21.5397,21.5204,21.5268,14000.0
2012-05-14 12:30:00,33.55,33.56,33.52,33.53,18200.0,21.5268,21.5332,21.5076,21.514,18200.0
2012-05-14 13:00:00,33.54,33.55,33.5,33.53,21500.0,21.5204,21.5268,21.4947,21.514,21500.0
2012-05-14 13:30:00,33.53,33.59,33.52,33.55,22000.0,21.514,21.5525,21.5076,21.5268,22000.0
2012-05-14 14:00:00,33.55,33.6,33.52,33.55,39700.0,21.5268,21.5589,21.5076,21.5268,39700.0
2012-05-14 14:30:00,33.55,33.56,33.5,33.5,20100.0,21.5268,21.5332,21.4947,21.4947,20100.0
2012-05-14 15:00:00,33.51,33.52,33.44,33.47,43900.0,21.5012,21.5076,21.4563,21.4755,43900.0
2012-05-14 15:30:00,33.48,33.48,33.42,33.43,62000.0,21.4819,21.4819,21.4434,21.4498,62000.0
2012-05-15 09:30:00,33.25,33.36,33.24,33.26,181500.0,21.3343,21.4049,21.3279,21.3408,181500.0
2012-05-15 10:00:00,33.28,33.41,33.21,33.37,83400.0,21.3536,21.437,21.3087,21.4113,83400.0
2012-05-15 10:30:00,33.36,33.36,33.24,33.28,126400.0,21.4049,21.4049,21.3279,21.3536,126400.0
2012-05-15 11:00:00,33.29,33.29,33.15,33.25,68800.0,21.36,21.36,21.2702,21.3343,68800.0
2012-05-15 11:30:00,33.24,33.37,33.21,33.33,67800.0,21.3279,21.4113,21.3087,21.3857,67800.0
2012-05-15 12:00:00,33.33,33.38,33.33,33.35,16800.0,21.3857,21.4178,21.3857,21.3985,16800.0
2012-05-15 12:30:00,33.35,33.36,33.28,33.29,34500.0,21.3985,21.4049,21.3536,21.36,34500.0
2012-05-15 13:00:00,33.29,33.29,33.24,33.25,21800.0,21.36,21.36,21.3279,21.3343,21800.0
2012-05-15 13:30:00,33.25,33.25,33.16,33.18,26900.0,21.3343,21.3343,21.2766,21.2894,26900.0
2012-05-15 14:00:00,33.18,33.22,33.17,33.19,29600.0,21.2894,21.3151,21.283,21.2958,29600.0
2012-05-15 14:30:00,33.19,33.2,33.15,33.16,40500.0,21.2958,21.3023,21.2702,21.2766,40500.0
2012-05-15 15:00:00,33.17,33.17,33.08,33.09,87600.0,21.283,21.283,21.2253,21.2317,87600.0
2012-05-15 15:30:00,33.09,33.17,33.09,33.12,152700.0,21.2317,21.283,21.2317,21.2509,152700.0
2012-05-16 09:30:00,32.69,32.84,32.65,32.8,305900.0,20.975,21.0713,20.9494,21.0456,305900.0
2012-05-16 10:00:00,32.8,32.83,32.7,32.77,159300.0,21.0456,21.0649,20.9814,21.0264,159300.0
2012-05-16 10:30:00,32.77,32.8,32.65,32.68,177000.0,21.0264,21.0456,20.9494,20.9686,177000.0
2012-05-16 11:00:00,32.68,32.7,32.49,32.56,302700.0,20.9686,20.9814,20.8467,20.8916,302700.0
2012-05-16 11:30:00,32.56,32.7,32.54,32.69,117500.0,20.8916,20.9814,20.8788,20.975,117500.0
2012-05-16 12:00:00,32.7,32.7,32.65,32.67,52600.0,20.9814,20.9814,20.9494,20.9622,52600.0
2012-05-16 12:30:00,32.66,32.72,32.65,32.66,31500.0,20.9558,20.9943,20.9494,20.9558,31500.0
2012-05-16 13:00:00,32.66,32.67,32.63,32.65,42500.0,20.9558,20.9622,20.9365,20.9494,42500.0
2012-05-16 13:30:00,32.65,32.65,32.6,32.63,26200.0,20.9494,20.9494,20.9173,20.9365,26200.0
2012-05-16 14:00:00,32.64,32.66,32.53,32.59,63400.0,20.9429,20.9558,20.8724,20.9109,63400.0
2012-05-16 14:30:00,32.6,32.66,32.57,32.62,35400.0,20.9173,20.9558,20.898,20.9301,35400.0
2012-05-16 15:00:00,32.62,32.66,32.59,32.61,170100.0,20.9301,20.9558,20.9109,20.9237,170100.0
2012-05-16 15:30:00,32.6,32.64,32.57,32.59,201500.0,20.9173,20.9429,20.898,20.9109,201500.0
2012-05-17 09:30:00,32.36,32.41,32.27,32.35,327700.0,20.7633,20.7954,20.7055,20.7569,327700.0
2012-05-17 10:00:00,32.34,32.48,32.21,32.33,187300.0,20.7505,20.8403,20.667,20.744,187300.0
2012-05-17 10:30:00,32.32,32.36,32.25,32.3,66900.0,20.7376,20.7633,20.6927,20.7248,66900.0
2012-05-17 11:00:00,32.31,32.35,32.26,32.27,90800.0,20.7312,20.7569,20.6991,20.7055,90800.0
2012-05-17 11:30:00,32.28,32.31,32.21,32.3,79300.0,20.712,20.7312,20.667,20.7248,79300.0
2012-05-17 12:00:00,32.3,32.31,32.21,32.3,51500.0,20.7248,20.7312,20.667,20.7248,51500.0
2012-05-17 12:30:00,32.3,32.34,32.27,32.33,41400.0,20.7248,20.7505,20.7055,20.744,41400.0
2012-05-17 13:00:00,32.33,32.4,32.33,32.38,107500.0,20.744,20.789,20.744,20.7761,107500.0
2012-05-17 13:30:00,32.38,32.38,32.31,32.36,40400.0,20.7761,20.7761,20.7312,20.7633,40400.0
2012-05-17 14:00:00,32.35,32.35,32.27,32.29,41800.0,20.7569,20.7569,20.7055,20.7184,41800.0
2012-05-17 14:30:00,32.29,32.31,32.25,32.28,30200.0,20.7184,20.7312,20.6927,20.712,30200.0
2012-05-17 15:00:00,32.29,32.31,32.23,32.25,63000.0,20.7184,20.7312,20.6799,20.6927,63000.0
2012-05-17 15:30:00,32.24,32.26,32.18,32.18,124100.0,20.6863,20.6991,20.6478,20.6478,124100.0
2012-05-18 09:30:00,32.15,32.2,32.05,32.05,174200.0,20.6285,20.6606,20.5644,20.5644,174200.0
2012-05-18 10:00:00,32.05,32.09,32.0,32.04,164400.0,20.5644,20.59,20.5323,20.558,164400.0
2012-05-18 10:30:00,32.04,32.04,31.96,31.96,204000.0,20.558,20.558,20.5066,20.5066,204000.0
2012-05-18 11:00:00,31.96,32.09,31.95,32.04,90300.0,20.5066,20.59,20.5002,20.558,90300.0
2012-05-18 11:30:00,32.04,32.11,31.96,32.0,199300.0,20.558,20.6029,20.5066,20.5323,199300.0
2012-05-18 12:00:00,32.0,32.09,32.0,32.09,76600.0,20.5323,20.59,20.5323,20.59,76600.0
2012-05-18 12:30:00,32.09,32.15,32.07,32.14,63800.0,20.59,20.6285,20.5772,20.6221,63800.0
2012-05-18 13:00:00,32.14,32.17,32.11,32.11,82300.0,20.6221,20.6414,20.6029,20.6029,82300.0
2012-05-18 13:30:00,32.12,32.13,32.05,32.06,34000.0,20.6093,20.6157,20.5644,20.5708,34000.0
2012-05-18 14:00:00,32.05,32.07,31.99,32.02,67100.0,20.5644,20.5772,20.5259,20.5451,67100.0
2012-05-18 14:30:00,32.03,32.05,31.98,32.03,58700.0,20.5515,20.5644,20.5195,20.5515,58700.0
2012-05-18 15:00:00,32.02,32.15,32.0,32.08,120800.0,20.5451,20.6285,20.5323,20.5836,120800.0
2012-05-18 15:30:00,32.08,32.08,32.02,32.06,113800.0,20.5836,20.5836,20.5451,20.5708,113800.0
2012-05-21 09:30:00,32.27,32.28,32.17,32.26,120100.0,20.7055,20.712,20.6414,20.6991,120100.0
2012-05-21 10:00:00,32.25,32.34,32.23,32.33,72400.0,20.6927,20.7505,20.6799,20.744,72400.0
2012-05-21 10:30:00,32.33,32.37,32.3,32.32,85800.0,20.744,20.7697,20.7248,20.7376,85800.0
2012-05-21 11:00:00,32.33,32.35,32.15,32.17,62700.0,20.744,20.7569,20.6285,20.6414,62700.0
2012-05-21 11:30:00,32.17,32.17,32.13,32.16,37900.0,20.6414,20.6414,20.6157,20.635,37900.0
2012-05-21 12:00:00,32.16,32.23,32.14,32.23,34000.0,20.635,20.6799,20.6221,20.6799,34000.0
2012-05-21 12:30:00,32.23,32.27,32.2,32.23,55800.0,20.6799,20.7055,20.6606,20.6799,55800.0
2012-05-21 13:00:00,32.23,32.28,32.23,32.25,38400.0,20.6799,20.712,20.6799,20.6927,38400.0
2012-05-21 13:30:00,32.25,32.25,32.21,32.23,15600.0,20.6927,20.6927,20.667,20.6799,15600.0
2012-05-21 14:00:00,32.23,32.25,32.18,32.19,37300.0,20.6799,20.6927,20.6478,20.6542,37300.0
2012-05-21 14:30:00,32.2,32.24,32.18,32.23,26700.0,20.6606,20.6863,20.6478,20.6799,26700.0
2012-05-21 15:00:00,32.23,32.29,32.22,32.28,48300.0,20.6799,20.7184,20.6735,20.712,48300.0
2012-05-21 15:30:00,32.28,32.34,32.26,32.34,139300.0,20.712,20.7505,20.6991,20.7505,139300.0
2012-05-22 09:30:00,31.95,32.03,31.91,31.97,306800.0,20.5002,20.5515,20.4745,20.513,306800.0
2012-05-22 10:00:00,31.96,32.18,31.96,32.11,149100.0,20.5066,20.6478,20.5066,20.6029,149100.0
2012-05-22 10:30:00,32.12,32.2,32.12,32.17,77300.0,20.6093,20.6606,20.6093,20.6414,77300.0
2012-05-22 11:00:00,32.17,32.21,32.09,32.09,70000.0,20.6414,20.667,20.59,20.59,70000.0
2012-05-22 11:30:00,32.09,32.18,32.08,32.12,113800.0,20.59,20.6478,20.5836,20.6093,113800.0
2012-05-22 12:00:00,32.13,32.14,32.07,32.13,19800.0,20.6157,20.6221,20.5772,20.6157,19800.0
2012-05-22 12:30:00,32.12,32.15,32.1,32.15,11600.0,20.6093,20.6285,20.5965,20.6285,11600.0
2012-05-22 13:00:00,32.14,32.17,32.11,32.14,72600.0,20.6221,20.6414,20.6029,20.6221,72600.0
2012-05-22 13:30:00,32.13,32.16,32.09,32.14,49000.0,20.6157,20.635,20.59,20.6221,49000.0
2012-05-22 14:00:00,32.15,32.16,32.09,32.12,33900.0,20.6285,20.635,20.59,20.6093,33900.0
2012-05-22 14:30:00,32.12,32.13,32.07,32.12,36600.0,20.6093,20.6157,20.5772,20.6093,36600.0
2012-05-22 15:00:00,32.11,32.12,32.03,32.03,36600.0,20.6029,20.6093,20.5515,20.5515,36600.0
2012-05-22 15:30:00,32.03,32.04,31.91,32.03,221800.0,20.5515,20.558,20.4745,20.5515,221800.0
2012-05-23 09:30:00,31.79,31.92,31.79,31.91,122800.0,20.3976,20.481,20.3976,20.4745,122800.0
2012-05-23 10:00:00,31.91,31.94,31.64,31.69,144200.0,20.4745,20.4938,20.3013,20.3334,144200.0
2012-05-23 10:30:00,31.69,31.71,31.57,31.68,329600.0,20.3334,20.3462,20.2564,20.327,329600.0
2012-05-23 11:00:00,31.69,31.74,31.62,31.69,356200.0,20.3334,20.3655,20.2885,20.3334,356200.0
2012-05-23 11:30:00,31.69,31.71,31.63,31.69,183600.0,20.3334,20.3462,20.2949,20.3334,183600.0
2012-05-23 12:00:00,31.69,31.72,31.65,31.68,247800.0,20.3334,20.3526,20.3077,20.327,247800.0
2012-05-23 12:30:00,31.68,31.75,31.67,31.68,113000.0,20.327,20.3719,20.3206,20.327,113000.0
2012-05-23 13:00:00,31.7,31.78,31.7,31.78,110200.0,20.3398,20.3911,20.3398,20.3911,110200.0
2012-05-23 13:30:00,31.78,31.81,31.75,31.8,88900.0,20.3911,20.4104,20.3719,20.404,88900.0
2012-05-23 14:00:00,31.79,31.8,31.71,31.71,107800.0,20.3976,20.404,20.3462,20.3462,107800.0
2012-05-23 14:30:00,31.7,31.82,31.7,31.8,80200.0,20.3398,20.4168,20.3398,20.404,80200.0
2012-05-23 15:00:00,31.8,31.86,31.77,31.86,129700.0,20.404,20.4425,20.3847,20.4425,129700.0
2012-05-23 15:30:00,31.86,31.96,31.85,31.95,184000.0,20.4425,20.5066,20.4361,20.5002,184000.0
2012-05-24 09:30:00,32.05,32.06,31.93,31.97,205100.0,20.5644,20.5708,20.4874,20.513,205100.0
2012-05-24 10:00:00,31.98,32.04,31.95,32.03,445200.0,20.5195,20.558,20.5002,20.5515,445200.0
2012-05-24 10:30:00,32.02,32.1,31.87,31.91,207000.0,20.5451,20.5965,20.4489,20.4745,207000.0
2012-05-24 11:00:00,31.91,32.04,31.9,31.96,218200.0,20.4745,20.558,20.4681,20.5066,218200.0
2012-05-24 11:30:00,31.96,31.97,31.85,31.88,328000.0,20.5066,20.513,20.4361,20.4553,328000.0
2012-05-24 12:00:00,31.89,31.89,31.7,31.74,245500.0,20.4617,20.4617,20.3398,20.3655,245500.0
2012-05-24 12:30:00,31.74,31.76,31.69,31.73,154400.0,20.3655,20.3783,20.3334,20.3591,154400.0
2012-05-24 13:00:00,31.73,31.74,31.65,31.66,189800.0,20.3591,20.3655,20.3077,20.3141,189800.0
2012-05-24 13:30:00,31.66,31.67,31.58,31.59,318900.0,20.3141,20.3206,20.2628,20.2692,318900.0
2012-05-24 14:00:00,31.59,31.65,31.58,31.64,217600.0,20.2692,20.3077,20.2628,20.3013,217600.0
2012-05-24 14:30:00,31.65,31.69,31.62,31.66,120600.0,20.3077,20.3334,20.2885,20.3141,120600.0
2012-05-24 15:00:00,31.66,31.79,31.65,31.76,125400.0,20.3141,20.3976,20.3077,20.3783,125400.0
2012-05-24 15:30:00,31.75,31.83,31.73,31.82,143500.0,20.3719,20.4232,20.3591,20.4168,143500.0
2012-05-25 09:30:00,31.73,31.86,31.7,31.84,95600.0,20.3591,20.4425,20.3398,20.4296,95600.0
2012-05-25 10:00:00,31.84,31.87,31.74,31.86,75300.0,20.4296,20.4489,20.3655,20.4425,75300.0
2012-05-25 10:30:00,31.86,31.97,31.83,31.87,50000.0,20.4425,20.513,20.4232,20.4489,50000.0
2012-05-25 11:00:00,31.87,31.92,31.85,31.87,87100.0,20.4489,20.481,20.4361,20.4489,87100.0
2012-05-25 11:30:00,31.87,31.91,31.82,31.9,78900.0,20.4489,20.4745,20.4168,20.4681,78900.0
2012-05-25 12:00:00,31.89,31.91,31.83,31.83,18700.0,20.4617,20.4745,20.4232,20.4232,18700.0
2012-05-25 12:30:00,31.82,31.86,31.81,31.85,22800.0,20.4168,20.4425,20.4104,20.4361,22800.0
2012-05-25 13:00:00,31.84,31.87,31.81,31.87,30000.0,20.4296,20.4489,20.4104,20.4489,30000.0
2012-05-25 13:30:00,31.87,31.89,31.86,31.88,38100.0,20.4489,20.4617,20.4425,20.4553,38100.0
2012-05-25 14:00:00,31.88,31.88,31.8,31.86,39400.0,20.4553,20.4553,20.404,20.4425,39400.0
2012-05-25 14:30:00,31.86,31.87,31.81,31.84,45300.0,20.4425,20.4489,20.4104,20.4296,45300.0
2012-05-25 15:00:00,31.84,31.87,31.76,31.81,51400.0,20.4296,20.4489,20.3783,20.4104,51400.0
2012-05-25 15:30:00,31.8,31.87,31.78,31.87,109300.0,20.404,20.4489,20.3911,20.4489,109300.0
2012-05-29 09:30:00,31.95,31.98,31.87,31.88,118100.0,20.5002,20.5195,20.4489,20.4553,118100.0
2012-05-29 10:00:00,31.88,31.97,31.82,31.89,73400.0,20.4553,20.513,20.4168,20.4617,73400.0
2012-05-29 10:30:00,31.9,31.94,31.82,31.85,54500.0,20.4681,20.4938,20.4168,20.4361,54500.0
2012-05-29 11:00:00,31.85,31.89,31.81,31.85,37700.0,20.4361,20.4617,20.4104,20.4361,37700.0
2012-05-29 11:30:00,31.85,31.85,31.68,31.78,67200.0,20.4361,20.4361,20.327,20.3911,67200.0
2012-05-29 12:00:00,31.77,31.77,31.68,31.72,24800.0,20.3847,20.3847,20.327,20.3526,24800.0
2012-05-29 12:30:00,31.72,31.76,31.68,31.75,22700.0,20.3526,20.3783,20.327,20.3719,22700.0
2012-05-29 13:00:00,31.75,31.75,31.71,31.72,42100.0,20.3719,20.3719,20.3462,20.3526,42100.0
2012-05-29 13:30:00,31.72,31.79,31.71,31.76,40200.0,20.3526,20.3976,20.3462,20.3783,40200.0
2012-05-29 14:00:00,31.76,31.8,31.73,31.75,36200.0,20.3783,20.404,20.3591,20.3719,36200.0
2012-05-29 14:30:00,31.75,31.76,31.73,31.75,41800.0,20.3719,20.3783,20.3591,20.3719,41800.0
2012-05-29 15:00:00,31.76,31.79,31.74,31.75,36800.0,20.3783,20.3976,20.3655,20.3719,36800.0
2012-05-29 15:30:00,31.75,31.82,31.73,31.8,71800.0,20.3719,20.4168,20.3591,20.404,71800.0
2012-05-30 09:30:00,31.46,31.51,31.42,31.44,203400.0,20.1858,20.2179,20.1601,20.173,203400.0
2012-05-30 10:00:00,31.43,31.57,31.39,31.51,115800.0,20.1666,20.2564,20.1409,20.2179,115800.0
2012-05-30 10:30:00,31.51,31.52,31.36,31.37,78700.0,20.2179,20.2243,20.1217,20.1281,78700.0
2012-05-30 11:00:00,31.37,31.44,31.33,31.41,116500.0,20.1281,20.173,20.1024,20.1537,116500.0
2012-05-30 11:30:00,31.4,31.45,31.35,31.42,96000.0,20.1473,20.1794,20.1152,20.1601,96000.0
2012-05-30 12:00:00,31.42,31.43,31.38,31.42,49900.0,20.1601,20.1666,20.1345,20.1601,49900.0
2012-05-30 12:30:00,31.42,31.46,31.37,31.45,153600.0,20.1601,20.1858,20.1281,20.1794,153600.0
2012-05-30 13:00:00,31.45,31.5,31.44,31.48,214200.0,20.1794,20.2115,20.173,20.1986,214200.0
2012-05-30 13:30:00,31.48,31.52,31.42,31.45,67400.0,20.1986,20.2243,20.1601,20.1794,67400.0
2012-05-30 14:00:00,31.45,31.48,31.41,31.41,61000.0,20.1794,20.1986,20.1537,20.1537,61000.0
2012-05-30 14:30:00,31.41,31.47,31.41,31.47,73400.0,20.1537,20.1922,20.1537,20.1922,73400.0
2012-05-30 15:00:00,31.46,31.48,31.4,31.46,152100.0,20.1858,20.1986,20.1473,20.1858,152100.0
2012-05-30 15:30:00,31.45,31.46,31.4,31.4,144700.0,20.1794,20.1858,20.1473,20.1473,144700.0
2012-05-31 09:30:00,31.54,31.58,31.37,31.42,154100.0,20.2371,20.2628,20.1281,20.1601,154100.0
2012-05-31 10:00:00,31.41,31.51,31.4,31.5,133600.0,20.1537,20.2179,20.1473,20.2115,133600.0
2012-05-31 10:30:00,31.5,31.5,31.3,31.38,89700.0,20.2115,20.2115,20.0832,20.1345,89700.0
2012-05-31 11:00:00,31.36,31.45,31.28,31.44,83200.0,20.1217,20.1794,20.0703,20.173,83200.0
2012-05-31 11:30:00,31.43,31.58,31.42,31.56,193500.0,20.1666,20.2628,20.1601,20.25,193500.0
2012-05-31 12:00:00,31.56,31.63,31.55,31.59,160700.0,20.25,20.2949,20.2436,20.2692,160700.0
2012-05-31 12:30:00,31.6,31.61,31.53,31.59,60300.0,20.2756,20.2821,20.2307,20.2692,60300.0
2012-05-31 13:00:00,31.57,31.65,31.57,31.6,69600.0,20.2564,20.3077,20.2564,20.2756,69600.0
2012-05-31 13:30:00,31.6,31.62,31.55,31.56,35500.0,20.2756,20.2885,20.2436,20.25,35500.0
2012-05-31 14:00:00,31.56,31.62,31.55,31.58,57900.0,20.25,20.2885,20.2436,20.2628,57900.0
2012-05-31 14:30:00,31.57,31.64,31.56,31.63,49500.0,20.2564,20.3013,20.25,20.2949,49500.0
2012-05-31 15:00:00,31.63,31.68,31.59,31.67,69500.0,20.2949,20.327,20.2692,20.3206,69500.0
2012-05-31 15:30:00,31.66,31.67,31.56,31.56,249100.0,20.3141,20.3206,20.25,20.25,249100.0
2012-06-01 09:30:00,31.18,31.35,31.0,31.1,342900.0,20.0062,20.1152,19.8907,19.9548,342900.0
2012-06-01 10:00:00,31.1,31.18,30.97,31.0,202000.0,19.9548,20.0062,19.8714,19.8907,202000.0
2012-06-01 10:30:00,31.0,31.02,30.87,30.88,174200.0,19.8907,19.9035,19.8073,19.8137,174200.0
2012-06-01 11:00:00,30.89,31.03,30.85,31.0,133100.0,19.8201,19.9099,19.7944,19.8907,133100.0
2012-06-01 11:30:00,31.01,31.09,30.98,31.09,114600.0,19.8971,19.9484,19.8778,19.9484,114600.0
2012-06-01 12:00:00,31.09,31.14,31.06,31.07,67600.0,19.9484,19.9805,19.9292,19.9356,67600.0
2012-06-01 12:30:00,31.07,31.08,31.03,31.04,51000.0,19.9356,19.942,19.9099,19.9163,51000.0
2012-06-01 13:00:00,31.04,31.11,31.03,31.08,106600.0,19.9163,19.9612,19.9099,19.942,106600.0
2012-06-01 13:30:00,31.08,31.12,31.04,31.07,78900.0,19.942,19.9677,19.9163,19.9356,78900.0
2012-06-01 14:00:00,31.07,31.14,31.03,31.09,93000.0,19.9356,19.9805,19.9099,19.9484,93000.0
2012-06-01 14:30:00,31.08,31.12,31.02,31.03,74300.0,19.942,19.9677,19.9035,19.9099,74300.0
2012-06-01 15:00:00,31.04,31.09,31.03,31.06,222400.0,19.9163,19.9484,19.9099,19.9292,222400.0
2012-06-01 15:30:00,31.07,31.09,31.03,31.05,166600.0,19.9356,19.9484,19.9099,19.9227,166600.0
2012-06-04 09:30:00,31.19,31.3,31.11,31.13,123400.0,20.0126,20.0832,19.9612,19.9741,123400.0
2012-06-04 10:00:00,31.12,31.24,31.1,31.16,80300.0,19.9677,20.0447,19.9548,19.9933,80300.0
2012-06-04 10:30:00,31.16,31.21,31.08,31.18,68500.0,19.9933,20.0254,19.942,20.0062,68500.0
2012-06-04 11:00:00,31.19,31.2,31.1,31.1,42200.0,20.0126,20.019,19.9548,19.9548,42200.0
2012-06-04 11:30:00,31.1,31.16,31.1,31.11,68400.0,19.9548,19.9933,19.9548,19.9612,68400.0
2012-06-04 12:00:00,31.11,31.12,31.07,31.07,31300.0,19.9612,19.9677,19.9356,19.9356,31300.0
2012-06-04 12:30:00,31.06,31.09,31.05,31.06,29000.0,19.9292,19.9484,19.9227,19.9292,29000.0
2012-06-04 13:00:00,31.06,31.09,31.04,31.07,39200.0,19.9292,19.9484,19.9163,19.9356,39200.0
2012-06-04 13:30:00,31.07,31.13,31.05,31.08,39500.0,19.9356,19.9741,19.9227,19.942,39500.0
2012-06-04 14:00:00,31.07,31.17,31.06,31.15,66800.0,19.9356,19.9997,19.9292,19.9869,66800.0
2012-06-04 14:30:00,31.15,31.23,31.12,31.15,50000.0,19.9869,20.0382,19.9677,19.9869,50000.0
2012-06-04 15:00:00,31.16,31.19,31.11,31.18,44600.0,19.9933,20.0126,19.9612,20.0062,44600.0
2012-06-04 15:30:00,31.17,31.21,31.12,31.2,125600.0,19.9997,20.0254,19.9677,20.019,125600.0
2012-06-05 09:30:00,31.1,31.13,31.03,31.06,94400.0,19.9548,19.9741,19.9099,19.9292,94400.0
2012-06-05 10:00:00,31.06,31.13,31.04,31.06,120300.0,19.9292,19.9741,19.9163,19.9292,120300.0
2012-06-05 10:30:00,31.06,31.09,31.0,31.02,89500.0,19.9292,19.9484,19.8907,19.9035,89500.0
2012-06-05 11:00:00,31.01,31.1,31.0,31.01,54300.0,19.8971,19.9548,19.8907,19.8971,54300.0
2012-06-05 11:30:00,31.02,31.04,30.97,30.98,101600.0,19.9035,19.9163,19.8714,19.8778,101600.0
2012-06-05 12:00:00,30.99,31.04,30.96,30.96,95700.0,19.8842,19.9163,19.865,19.865,95700.0
2012-06-05 12:30:00,30.97,31.05,30.97,31.02,90500.0,19.8714,19.9227,19.8714,19.9035,90500.0
2012-06-05 13:00:00,31.02,31.06,31.0,31.05,61000.0,19.9035,19.9292,19.8907,19.9227,61000.0
2012-06-05 13:30:00,31.05,31.12,31.05,31.11,32800.0,19.9227,19.9677,19.9227,19.9612,32800.0
2012-06-05 14:00:00,31.1,31.15,31.09,31.15,39200.0,19.9548,19.9869,19.9484,19.9869,39200.0
2012-06-05 14:30:00,31.14,31.15,31.11,31.13,28200.0,19.9805,19.9869,19.9612,19.9741,28200.0
2012-06-05 15:00:00,31.13,31.19,31.11,31.17,116800.0,19.9741,20.0126,19.9612,19.9997,116800.0
2012-06-05 15:30:00,31.17,31.21,31.16,31.17,108800.0,19.9997,20.0254,19.9933,19.9997,108800.0
2012-06-06 09:30:00,31.37,31.6,31.36,31.56,205200.0,20.1281,20.2756,20.1217,20.25,205200.0
2012-06-06 10:00:00,31.57,31.64,31.57,31.6,137400.0,20.2564,20.3013,20.2564,20.2756,137400.0
2012-06-06 10:30:00,31.6,31.67,31.59,31.66,135900.0,20.2756,20.3206,20.2692,20.3141,135900.0
2012-06-06 11:00:00,31.65,31.79,31.64,31.79,94600.0,20.3077,20.3976,20.3013,20.3976,94600.0
2012-06-06 11:30:00,31.78,31.79,31.68,31.71,139000.0,20.3911,20.3976,20.327,20.3462,139000.0
2012-06-06 12:00:00,31.72,31.79,31.72,31.78,105000.0,20.3526,20.3976,20.3526,20.3911,105000.0
2012-06-06 12:30:00,31.78,31.83,31.77,31.8,69900.0,20.3911,20.4232,20.3847,20.404,69900.0
2012-06-06 13:00:00,31.8,31.82,31.77,31.81,79500.0,20.404,20.4168,20.3847,20.4104,79500.0
2012-06-06 13:30:00,31.81,31.82,31.78,31.81,90000.0,20.4104,20.4168,20.3911,20.4104,90000.0
2012-06-06 14:00:00,31.81,31.83,31.79,31.82,120700.0,20.4104,20.4232,20.3976,20.4168,120700.0
2012-06-06 14:30:00,31.82,31.82,31.79,31.81,61900.0,20.4168,20.4168,20.3976,20.4104,61900.0
2012-06-06 15:00:00,31.8,31.85,31.78,31.83,79000.0,20.404,20.4361,20.3911,20.4232,79000.0
2012-06-06 15:30:00,31.84,31.95,31.8,31.94,189500.0,20.4296,20.5002,20.404,20.4938,189500.0
2012-06-07 09:30:00,32.09,32.11,31.94,32.0,323700.0,20.59,20.6029,20.4938,20.5323,323700.0
2012-06-07 10:00:00,32.0,32.03,31.9,31.96,255400.0,20.5323,20.5515,20.4681,20.5066,255400.0
2012-06-07 10:30:00,31.96,31.96,31.85,31.94,215700.0,20.5066,20.5066,20.4361,20.4938,215700.0
2012-06-07 11:00:00,31.94,31.99,31.83,31.86,195700.0,20.4938,20.5259,20.4232,20.4425,195700.0
2012-06-07 11:30:00,31.86,31.98,31.84,31.95,124100.0,20.4425,20.5195,20.4296,20.5002,124100.0
2012-06-07 12:00:00,31.94,32.03,31.91,31.98,44500.0,20.4938,20.5515,20.4745,20.5195,44500.0
2012-06-07 12:30:00,31.96,31.98,31.92,31.92,33900.0,20.5066,20.5195,20.481,20.481,33900.0
2012-06-07 13:00:00,31.91,32.03,31.91,32.0,46100.0,20.4745,20.5515,20.4745,20.5323,46100.0
2012-06-07 13:30:00,32.0,32.0,31.94,31.96,29300.0,20.5323,20.5323,20.4938,20.5066,29300.0
2012-06-07 14:00:00,31.96,31.98,31.93,31.98,34400.0,20.5066,20.5195,20.4874,20.5195,34400.0
2012-06-07 14:30:00,31.97,31.97,31.93,31.95,38600.0,20.513,20.513,20.4874,20.5002,38600.0
2012-06-07 15:00:00,31.95,31.95,31.89,31.9,86500.0,20.5002,20.5002,20.4617,20.4681,86500.0
2012-06-07 15:30:00,31.91,31.92,31.82,31.84,153900.0,20.4745,20.481,20.4168,20.4296,153900.0
2012-06-08 09:30:00,31.6,31.66,31.57,31.63,171400.0,20.2756,20.3141,20.2564,20.2949,171400.0
2012-06-08 10:00:00,31.63,31.69,31.61,31.66,158800.0,20.2949,20.3334,20.2821,20.3141,158800.0
2012-06-08 10:30:00,31.66,31.8,31.65,31.71,93100.0,20.3141,20.404,20.3077,20.3462,93100.0
2012-06-08 11:00:00,31.71,31.73,31.64,31.66,72500.0,20.3462,20.3591,20.3013,20.3141,72500.0
2012-06-08 11:30:00,31.65,31.72,31.65,31.66,78400.0,20.3077,20.3526,20.3077,20.3141,78400.0
2012-06-08 12:00:00,31.66,31.69,31.65,31.68,21100.0,20.3141,20.3334,20.3077,20.327,21100.0
2012-06-08 12:30:00,31.68,31.71,31.68,31.71,34300.0,20.327,20.3462,20.327,20.3462,34300.0
2012-06-08 13:00:00,31.7,31.74,31.7,31.71,42900.0,20.3398,20.3655,20.3398,20.3462,42900.0
2012-06-08 13:30:00,31.7,31.77,31.7,31.76,23300.0,20.3398,20.3847,20.3398,20.3783,23300.0
2012-06-08 14:00:00,31.76,31.77,31.73,31.75,33800.0,20.3783,20.3847,20.3591,20.3719,33800.0
2012-06-08 14:30:00,31.74,31.77,31.73,31.73,49200.0,20.3655,20.3847,20.3591,20.3591,49200.0
2012-06-08 15:00:00,31.74,31.75,31.72,31.73,63300.0,20.3655,20.3719,20.3526,20.3591,63300.0
2012-06-08 15:30:00,31.73,31.77,31.71,31.77,123900.0,20.3591,20.3847,20.3462,20.3847,123900.0
2012-06-11 09:30:00,31.87,31.89,31.76,31.79,106100.0,20.4489,20.4617,20.3783,20.3976,106100.0
2012-06-11 10:00:00,31.78,31.89,31.74,31.76,135500.0,20.3911,20.4617,20.3655,20.3783,135500.0
2012-06-11 10:30:00,31.76,31.83,31.66,31.68,120100.0,20.3783,20.4232,20.3141,20.327,120100.0
2012-06-11 11:00:00,31.68,31.74,31.63,31.65,125200.0,20.327,20.3655,20.2949,20.3077,125200.0
2012-06-11 11:30:00,31.64,31.77,31.64,31.77,88000.0,20.3013,20.3847,20.3013,20.3847,88000.0
2012-06-11 12:00:00,31.76,31.81,31.74,31.75,62100.0,20.3783,20.4104,20.3655,20.3719,62100.0
2012-06-11 12:30:00,31.74,31.78,31.73,31.75,35700.0,20.3655,20.3911,20.3591,20.3719,35700.0
2012-06-11 13:00:00,31.74,31.79,31.73,31.75,20500.0,20.3655,20.3976,20.3591,20.3719,20500.0
2012-06-11 13:30:00,31.75,31.79,31.73,31.77,40900.0,20.3719,20.3976,20.3591,20.3847,40900.0
2012-06-11 14:00:00,31.77,31.77,31.72,31.74,52200.0,20.3847,20.3847,20.3526,20.3655,52200.0
2012-06-11 14:30:00,31.74,31.76,31.71,31.76,29400.0,20.3655,20.3783,20.3462,20.3783,29400.0
2012-06-11 15:00:00,31.76,31.76,31.71,31.71,72700.0,20.3783,20.3783,20.3462,20.3462,72700.0
2012-06-11 15:30:00,31.72,31.79,31.64,31.64,258200.0,20.3526,20.3976,20.3013,20.3013,258200.0
2012-06-12 09:30:00,32.05,32.07,31.92,31.94,99200.0,20.5644,20.5772,20.481,20.4938,99200.0
2012-06-12 10:00:00,31.94,31.99,31.72,31.83,98900.0,20.4938,20.5259,20.3526,20.4232,98900.0
2012-06-12 10:30:00,31.84,31.98,31.82,31.92,80200.0,20.4296,20.5195,20.4168,20.481,80200.0
2012-06-12 11:00:00,31.93,32.13,31.93,32.07,119500.0,20.4874,20.6157,20.4874,20.5772,119500.0
2012-06-12 11:30:00,32.07,32.11,32.03,32.09,90700.0,20.5772,20.6029,20.5515,20.59,90700.0
2012-06-12 12:00:00,32.09,32.12,32.06,32.07,37600.0,20.59,20.6093,20.5708,20.5772,37600.0
2012-06-12 12:30:00,32.07,32.11,32.06,32.08,22400.0,20.5772,20.6029,20.5708,20.5836,22400.0
2012-06-12 13:00:00,32.07,32.16,32.06,32.11,42200.0,20.5772,20.635,20.5708,20.6029,42200.0
2012-06-12 13:30:00,32.11,32.13,32.06,32.07,35800.0,20.6029,20.6157,20.5708,20.5772,35800.0
2012-06-12 14:00:00,32.07,32.1,32.04,32.07,32500.0,20.5772,20.5965,20.558,20.5772,32500.0
2012-06-12 14:30:00,32.07,32.13,32.07,32.1,74500.0,20.5772,20.6157,20.5772,20.5965,74500.0
2012-06-12 15:00:00,32.1,32.13,32.06,32.13,67000.0,20.5965,20.6157,20.5708,20.6157,67000.0
2012-06-12 15:30:00,32.12,32.17,32.07,32.14,144700.0,20.6093,20.6414,20.5772,20.6221,144700.0
2012-06-13 09:30:00,32.28,32.28,32.17,32.25,238700.0,20.712,20.712,20.6414,20.6927,238700.0
2012-06-13 10:00:00,32.22,32.37,32.22,32.33,60500.0,20.6735,20.7697,20.6735,20.744,60500.0
2012-06-13 10:30:00,32.34,32.46,32.34,32.44,82200.0,20.7505,20.8274,20.7505,20.8146,82200.0
2012-06-13 11:00:00,32.43,32.5,32.33,32.46,185800.0,20.8082,20.8531,20.744,20.8274,185800.0
2012-06-13 11:30:00,32.47,32.58,32.46,32.47,53200.0,20.8339,20.9044,20.8274,20.8339,53200.0
2012-06-13 12:00:00,32.48,32.48,32.44,32.48,22500.0,20.8403,20.8403,20.8146,20.8403,22500.0
2012-06-13 12:30:00,32.49,32.54,32.49,32.51,29300.0,20.8467,20.8788,20.8467,20.8595,29300.0
2012-06-13 13:00:00,32.5,32.54,32.5,32.52,39700.0,20.8531,20.8788,20.8531,20.8659,39700.0
2012-06-13 13:30:00,32.52,32.54,32.49,32.49,15600.0,20.8659,20.8788,20.8467,20.8467,15600.0
2012-06-13 14:00:00,32.48,32.49,32.46,32.48,18000.0,20.8403,20.8467,20.8274,20.8403,18000.0
2012-06-13 14:30:00,32.48,32.49,32.43,32.45,78600.0,20.8403,20.8467,20.8082,20.821,78600.0
2012-06-13 15:00:00,32.45,32.46,32.39,32.41,158800.0,20.821,20.8274,20.7825,20.7954,158800.0
2012-06-13 15:30:00,32.41,32.43,32.38,32.42,243200.0,20.7954,20.8082,20.7761,20.8018,243200.0
2012-06-14 09:30:00,32.61,32.73,32.6,32.73,212000.0,20.9237,21.0007,20.9173,21.0007,212000.0
2012-06-14 10:00:00,32.73,32.76,32.71,32.75,74700.0,21.0007,21.0199,20.9879,21.0135,74700.0
2012-06-14 10:30:00,32.75,32.75,32.65,32.72,64200.0,21.0135,21.0135,20.9494,20.9943,64200.0
2012-06-14 11:00:00,32.72,32.73,32.66,32.72,39600.0,20.9943,21.0007,20.9558,20.9943,39600.0
2012-06-14 11:30:00,32.72,32.73,32.67,32.67,44000.0,20.9943,21.0007,20.9622,20.9622,44000.0
2012-06-14 12:00:00,32.66,32.69,32.64,32.66,28400.0,20.9558,20.975,20.9429,20.9558,28400.0
2012-06-14 12:30:00,32.66,32.68,32.64,32.66,25700.0,20.9558,20.9686,20.9429,20.9558,25700.0
2012-06-14 13:00:00,32.66,32.69,32.61,32.62,25700.0,20.9558,20.975,20.9237,20.9301,25700.0
2012-06-14 13:30:00,32.62,32.66,32.62,32.65,22900.0,20.9301,20.9558,20.9301,20.9494,22900.0
2012-06-14 14:00:00,32.65,32.68,32.63,32.63,27800.0,20.9494,20.9686,20.9365,20.9365,27800.0
2012-06-14 14:30:00,32.63,32.64,32.6,32.63,29000.0,20.9365,20.9429,20.9173,20.9365,29000.0
2012-06-14 15:00:00,32.63,32.81,32.62,32.64,106900.0,20.9365,21.052,20.9301,20.9429,106900.0
2012-06-14 15:30:00,32.64,32.75,32.64,32.72,137600.0,20.9429,21.0135,20.9429,20.9943,137600.0
2012-06-15 09:30:00,32.49,32.64,32.47,32.6,267700.0,20.8467,20.9429,20.8339,20.9173,267700.0
2012-06-15 10:00:00,32.6,32.67,32.52,32.58,172100.0,20.9173,20.9622,20.8659,20.9044,172100.0
2012-06-15 10:30:00,32.57,32.61,32.51,32.53,155400.0,20.898,20.9237,20.8595,20.8724,155400.0
2012-06-15 11:00:00,32.54,32.57,32.46,32.54,163400.0,20.8788,20.898,20.8274,20.8788,163400.0
2012-06-15 11:30:00,32.54,32.67,32.54,32.64,202200.0,20.8788,20.9622,20.8788,20.9429,202200.0
2012-06-15 12:00:00,32.65,32.67,32.64,32.66,40700.0,20.9494,20.9622,20.9429,20.9558,40700.0
2012-06-15 12:30:00,32.66,32.69,32.65,32.69,31900.0,20.9558,20.975,20.9494,20.975,31900.0
2012-06-15 13:00:00,32.69,32.73,32.69,32.69,57100.0,20.975,21.0007,20.975,20.975,57100.0
2012-06-15 13:30:00,32.69,32.7,32.63,32.67,32000.0,20.975,20.9814,20.9365,20.9622,32000.0
2012-06-15 14:00:00,32.67,32.73,32.66,32.73,37800.0,20.9622,21.0007,20.9558,21.0007,37800.0
2012-06-15 14:30:00,32.73,32.73,32.64,32.64,30200.0,21.0007,21.0007,20.9429,20.9429,30200.0
2012-06-15 15:00:00,32.64,32.66,32.62,32.66,37400.0,20.9429,20.9558,20.9301,20.9558,37400.0
2012-06-15 15:30:00,32.66,32.7,32.63,32.69,186900.0,20.9558,20.9814,20.9365,20.975,186900.0
2012-06-18 09:30:00,32.57,32.66,32.52,32.65,92800.0,20.898,20.9558,20.8659,20.9494,92800.0
2012-06-18 10:00:00,32.65,32.72,32.64,32.66,36600.0,20.9494,20.9943,20.9429,20.9558,36600.0
2012-06-18 10:30:00,32.67,32.73,32.6,32.62,68900.0,20.9622,21.0007,20.9173,20.9301,68900.0
2012-06-18 11:00:00,32.65,32.73,32.63,32.71,99100.0,20.9494,21.0007,20.9365,20.9879,99100.0
2012-06-18 11:30:00,32.72,32.81,32.7,32.81,99800.0,20.9943,21.052,20.9814,21.052,99800.0
2012-06-18 12:00:00,32.82,32.83,32.76,32.76,37700.0,21.0584,21.0649,21.0199,21.0199,37700.0
2012-06-18 12:30:00,32.76,32.82,32.75,32.76,23800.0,21.0199,21.0584,21.0135,21.0199,23800.0
2012-06-18 13:00:00,32.76,32.82,32.76,32.81,21400.0,21.0199,21.0584,21.0199,21.052,21400.0
2012-06-18 13:30:00,32.81,32.84,32.8,32.82,15300.0,21.052,21.0713,21.0456,21.0584,15300.0
2012-06-18 14:00:00,32.82,32.87,32.81,32.85,30800.0,21.0584,21.0905,21.052,21.0777,30800.0
2012-06-18 14:30:00,32.86,32.88,32.81,32.84,28400.0,21.0841,21.0969,21.052,21.0713,28400.0
2012-06-18 15:00:00,32.83,32.85,32.79,32.81,34800.0,21.0649,21.0777,21.0392,21.052,34800.0
2012-06-18 15:30:00,32.81,32.84,32.79,32.82,74300.0,21.052,21.0713,21.0392,21.0584,74300.0
2012-06-19 09:30:00,32.46,32.55,32.45,32.55,222000.0,20.8274,20.8852,20.821,20.8852,222000.0
2012-06-19 10:00:00,32.56,32.74,32.55,32.72,143400.0,20.8916,21.0071,20.8852,20.9943,143400.0
2012-06-19 10:30:00,32.71,32.84,32.71,32.83,152900.0,20.9879,21.0713,20.9879,21.0649,152900.0
2012-06-19 11:00:00,32.83,32.88,32.75,32.77,158100.0,21.0649,21.0969,21.0135,21.0264,158100.0
2012-06-19 11:30:00,32.77,32.8,32.72,32.76,160800.0,21.0264,21.0456,20.9943,21.0199,160800.0
2012-06-19 12:00:00,32.77,32.79,32.76,32.79,33000.0,21.0264,21.0392,21.0199,21.0392,33000.0
2012-06-19 12:30:00,32.8,32.82,32.79,32.8,19900.0,21.0456,21.0584,21.0392,21.0456,19900.0
2012-06-19 13:00:00,32.8,32.88,32.79,32.85,33200.0,21.0456,21.0969,21.0392,21.0777,33200.0
2012-06-19 13:30:00,32.85,32.88,32.83,32.87,46300.0,21.0777,21.0969,21.0649,21.0905,46300.0
2012-06-19 14:00:00,32.87,32.88,32.84,32.86,38300.0,21.0905,21.0969,21.0713,21.0841,38300.0
2012-06-19 14:30:00,32.85,32.85,32.76,32.8,94000.0,21.0777,21.0777,21.0199,21.0456,94000.0
2012-06-19 15:00:00,32.8,32.83,32.77,32.82,106800.0,21.0456,21.0649,21.0264,21.0584,106800.0
2012-06-19 15:30:00,32.83,32.83,32.77,32.78,117900.0,21.0649,21.0649,21.0264,21.0328,117900.0
2012-06-20 09:30:00,32.32,32.39,32.3,32.39,102600.0,20.7376,20.7825,20.7248,20.7825,102600.0
2012-06-20 10:00:00,32.4,32.6,32.4,32.57,78300.0,20.789,20.9173,20.789,20.898,78300.0
2012-06-20 10:30:00,32.57,32.64,32.55,32.63,77500.0,20.898,20.9429,20.8852,20.9365,77500.0
2012-06-20 11:00:00,32.63,32.68,32.58,32.59,44400.0,20.9365,20.9686,20.9044,20.9109,44400.0
2012-06-20 11:30:00,32.62,32.62,32.53,32.53,70600.0,20.9301,20.9301,20.8724,20.8724,70600.0
2012-06-20 12:00:00,32.53,32.54,32.49,32.49,37100.0,20.8724,20.8788,20.8467,20.8467,37100.0
2012-06-20 12:30:00,32.5,32.54,32.34,32.53,99200.0,20.8531,20.8788,20.7505,20.8724,99200.0
2012-06-20 13:00:00,32.53,32.68,32.53,32.6,48500.0,20.8724,20.9686,20.8724,20.9173,48500.0
2012-06-20 13:30:00,32.61,32.63,32.57,32.6,39600.0,20.9237,20.9365,20.898,20.9173,39600.0
2012-06-20 14:00:00,32.6,32.63,32.5,32.51,67500.0,20.9173,20.9365,20.8531,20.8595,67500.0
2012-06-20 14:30:00,32.52,32.55,32.46,32.49,92700.0,20.8659,20.8852,20.8274,20.8467,92700.0
2012-06-20 15:00:00,32.5,32.52,32.45,32.51,110600.0,20.8531,20.8659,20.821,20.8595,110600.0
2012-06-20 15:30:00,32.51,32.59,32.5,32.58,233800.0,20.8595,20.9109,20.8531,20.9044,233800.0
2012-06-21 09:30:00,32.8,32.83,32.73,32.81,183400.0,21.0456,21.0649,21.0007,21.052,183400.0
2012-06-21 10:00:00,32.8,32.8,32.69,32.78,261800.0,21.0456,21.0456,20.975,21.0328,261800.0
2012-06-21 10:30:00,32.77,32.87,32.74,32.8,76500.0,21.0264,21.0905,21.0071,21.0456,76500.0
2012-06-21 11:00:00,32.8,32.8,32.63,32.7,328600.0,21.0456,21.0456,20.9365,20.9814,328600.0
2012-06-21 11:30:00,32.7,32.73,32.62,32.72,255400.0,20.9814,21.0007,20.9301,20.9943,255400.0
2012-06-21 12:00:00,32.72,32.72,32.6,32.6,47700.0,20.9943,20.9943,20.9173,20.9173,47700.0
2012-06-21 12:30:00,32.6,32.66,32.59,32.64,52900.0,20.9173,20.9558,20.9109,20.9429,52900.0
2012-06-21 13:00:00,32.65,32.68,32.59,32.64,67600.0,20.9494,20.9686,20.9109,20.9429,67600.0
2012-06-21 13:30:00,32.64,32.66,32.59,32.64,50100.0,20.9429,20.9558,20.9109,20.9429,50100.0
2012-06-21 14:00:00,32.63,32.65,32.49,32.54,141100.0,20.9365,20.9494,20.8467,20.8788,141100.0
2012-06-21 14:30:00,32.54,32.56,32.5,32.56,65600.0,20.8788,20.8916,20.8531,20.8916,65600.0
2012-06-21 15:00:00,32.55,32.57,32.45,32.52,184300.0,20.8852,20.898,20.821,20.8659,184300.0
2012-06-21 15:30:00,32.51,32.54,32.45,32.47,311600.0,20.8595,20.8788,20.821,20.8339,311600.0
2012-06-22 09:30:00,32.81,32.82,32.68,32.74,158100.0,21.052,21.0584,20.9686,21.0071,158100.0
2012-06-22 10:00:00,32.74,32.79,32.7,32.76,107500.0,21.0071,21.0392,20.9814,21.0199,107500.0
2012-06-22 10:30:00,32.76,32.78,32.66,32.68,65500.0,21.0199,21.0328,20.9558,20.9686,65500.0
2012-06-22 11:00:00,32.68,32.72,32.64,32.64,51200.0,20.9686,20.9943,20.9429,20.9429,51200.0
2012-06-22 11:30:00,32.64,32.71,32.64,32.67,74400.0,20.9429,20.9879,20.9429,20.9622,74400.0
2012-06-22 12:00:00,32.67,32.67,32.62,32.65,41300.0,20.9622,20.9622,20.9301,20.9494,41300.0
2012-06-22 12:30:00,32.65,32.66,32.64,32.64,22800.0,20.9494,20.9558,20.9429,20.9429,22800.0
2012-06-22 13:00:00,32.63,32.67,32.63,32.64,42700.0,20.9365,20.9622,20.9365,20.9429,42700.0
2012-06-22 13:30:00,32.65,32.67,32.63,32.65,41900.0,20.9494,20.9622,20.9365,20.9494,41900.0
2012-06-22 14:00:00,32.66,32.68,32.64,32.65,36500.0,20.9558,20.9686,20.9429,20.9494,36500.0
2012-06-22 14:30:00,32.66,32.69,32.64,32.67,65800.0,20.9558,20.975,20.9429,20.9622,65800.0
2012-06-22 15:00:00,32.68,32.68,32.64,32.68,69300.0,20.9686,20.9686,20.9429,20.9686,69300.0
2012-06-22 15:30:00,32.68,32.71,32.64,32.67,108600.0,20.9686,20.9879,20.9429,20.9622,108600.0
2012-06-25 09:30:00,32.33,32.33,32.2,32.24,115800.0,20.744,20.744,20.6606,20.6863,115800.0
2012-06-25 10:00:00,32.24,32.36,32.19,32.2,90100.0,20.6863,20.7633,20.6542,20.6606,90100.0
2012-06-25 10:30:00,32.21,32.27,32.19,32.24,41200.0,20.667,20.7055,20.6542,20.6863,41200.0
2012-06-25 11:00:00,32.24,32.37,32.24,32.35,47200.0,20.6863,20.7697,20.6863,20.7569,47200.0
2012-06-25 11:30:00,32.34,32.37,32.3,32.3,39100.0,20.7505,20.7697,20.7248,20.7248,39100.0
2012-06-25 12:00:00,32.3,32.33,32.27,32.33,26400.0,20.7248,20.744,20.7055,20.744,26400.0
2012-06-25 12:30:00,32.33,32.35,32.32,32.32,15900.0,20.744,20.7569,20.7376,20.7376,15900.0
2012-06-25 13:00:00,32.32,32.34,32.3,32.34,16400.0,20.7376,20.7505,20.7248,20.7505,16400.0
2012-06-25 13:30:00,32.32,32.36,32.32,32.35,19300.0,20.7376,20.7633,20.7376,20.7569,19300.0
2012-06-25 14:00:00,32.36,32.37,32.31,32.31,24100.0,20.7633,20.7697,20.7312,20.7312,24100.0
2012-06-25 14:30:00,32.31,32.31,32.27,32.31,64200.0,20.7312,20.7312,20.7055,20.7312,64200.0
2012-06-25 15:00:00,32.31,32.33,32.26,32.31,98400.0,20.7312,20.744,20.6991,20.7312,98400.0
2012-06-25 15:30:00,32.32,32.32,32.27,32.27,153500.0,20.7376,20.7376,20.7055,20.7055,153500.0
2012-06-26 09:30:00,32.55,32.61,32.51,32.59,156400.0,20.8852,20.9237,20.8595,20.9109,156400.0
2012-06-26 10:00:00,32.6,32.61,32.45,32.48,270100.0,20.9173,20.9237,20.821,20.8403,270100.0
2012-06-26 10:30:00,32.48,32.53,32.46,32.48,100800.0,20.8403,20.8724,20.8274,20.8403,100800.0
2012-06-26 11:00:00,32.48,32.55,32.39,32.5,204500.0,20.8403,20.8852,20.7825,20.8531,204500.0
2012-06-26 11:30:00,32.49,32.55,32.47,32.52,48400.0,20.8467,20.8852,20.8339,20.8659,48400.0
2012-06-26 12:00:00,32.51,32.58,32.5,32.57,33400.0,20.8595,20.9044,20.8531,20.898,33400.0
2012-06-26 12:30:00,32.57,32.6,32.56,32.57,27600.0,20.898,20.9173,20.8916,20.898,27600.0
2012-06-26 13:00:00,32.56,32.58,32.55,32.56,22900.0,20.8916,20.9044,20.8852,20.8916,22900.0
2012-06-26 13:30:00,32.56,32.58,32.54,32.56,44300.0,20.8916,20.9044,20.8788,20.8916,44300.0
2012-06-26 14:00:00,32.57,32.65,32.57,32.63,50900.0,20.898,20.9494,20.898,20.9365,50900.0
2012-06-26 14:30:00,32.62,32.62,32.57,32.6,44900.0,20.9301,20.9301,20.898,20.9173,44900.0
2012-06-26 15:00:00,32.6,32.63,32.59,32.62,91100.0,20.9173,20.9365,20.9109,20.9301,91100.0
2012-06-26 15:30:00,32.61,32.64,32.57,32.58,110600.0,20.9237,20.9429,20.898,20.9044,110600.0
2012-06-27 09:30:00,32.85,32.85,32.67,32.76,121100.0,21.0777,21.0777,20.9622,21.0199,121100.0
2012-06-27 10:00:00,32.75,32.91,32.75,32.87,52300.0,21.0135,21.1162,21.0135,21.0905,52300.0
2012-06-27 10:30:00,32.87,32.91,32.8,32.8,113100.0,21.0905,21.1162,21.0456,21.0456,113100.0
2012-06-27 11:00:00,32.8,32.84,32.76,32.81,39400.0,21.0456,21.0713,21.0199,21.052,39400.0
2012-06-27 11:30:00,32.81,32.89,32.81,32.88,89000.0,21.052,21.1034,21.052,21.0969,89000.0
2012-06-27 12:00:00,32.88,32.9,32.86,32.86,38000.0,21.0969,21.1098,21.0841,21.0841,38000.0
2012-06-27 12:30:00,32.86,32.88,32.86,32.86,15900.0,21.0841,21.0969,21.0841,21.0841,15900.0
2012-06-27 13:00:00,32.86,32.87,32.85,32.85,14700.0,21.0841,21.0905,21.0777,21.0777,14700.0
2012-06-27 13:30:00,32.86,32.86,32.83,32.85,29600.0,21.0841,21.0841,21.0649,21.0777,29600.0
2012-06-27 14:00:00,32.85,32.86,32.82,32.84,23000.0,21.0777,21.0841,21.0584,21.0713,23000.0
2012-06-27 14:30:00,32.83,32.84,32.81,32.82,30200.0,21.0649,21.0713,21.052,21.0584,30200.0
2012-06-27 15:00:00,32.82,32.84,32.8,32.82,75600.0,21.0584,21.0713,21.0456,21.0584,75600.0
2012-06-27 15:30:00,32.82,32.87,32.81,32.85,138100.0,21.0584,21.0905,21.052,21.0777,138100.0
2012-06-28 09:30:00,32.45,32.48,32.37,32.46,102000.0,20.821,20.8403,20.7697,20.8274,102000.0
2012-06-28 10:00:00,32.47,32.55,32.41,32.51,107700.0,20.8339,20.8852,20.7954,20.8595,107700.0
2012-06-28 10:30:00,32.51,32.51,32.34,32.39,69200.0,20.8595,20.8595,20.7505,20.7825,69200.0
2012-06-28 11:00:00,32.4,32.57,32.37,32.56,75900.0,20.789,20.898,20.7697,20.8916,75900.0
2012-06-28 11:30:00,32.56,32.62,32.55,32.59,43300.0,20.8916,20.9301,20.8852,20.9109,43300.0
2012-06-28 12:00:00,32.58,32.62,32.57,32.61,30200.0,20.9044,20.9301,20.898,20.9237,30200.0
2012-06-28 12:30:00,32.61,32.64,32.59,32.63,25900.0,20.9237,20.9429,20.9109,20.9365,25900.0
2012-06-28 13:00:00,32.63,32.65,32.61,32.64,65900.0,20.9365,20.9494,20.9237,20.9429,65900.0
2012-06-28 13:30:00,32.64,32.65,32.59,32.63,68000.0,20.9429,20.9494,20.9109,20.9365,68000.0
2012-06-28 14:00:00,32.64,32.64,32.58,32.6,48200.0,20.9429,20.9429,20.9044,20.9173,48200.0
2012-06-28 14:30:00,32.6,32.65,32.58,32.65,91700.0,20.9173,20.9494,20.9044,20.9494,91700.0
2012-06-28 15:00:00,32.64,32.69,32.64,32.68,99100.0,20.9429,20.975,20.9429,20.9686,99100.0
2012-06-28 15:30:00,32.69,32.82,32.68,32.81,171200.0,20.975,21.0584,20.9686,21.052,171200.0
2012-06-29 09:30:00,33.91,33.93,33.76,33.89,454800.0,21.7578,21.7707,21.6616,21.745,454800.0
2012-06-29 10:00:00,33.9,33.99,33.89,33.92,123100.0,21.7514,21.8091,21.745,21.7642,123100.0
2012-06-29 10:30:00,33.93,33.93,33.8,33.85,108000.0,21.7707,21.7707,21.6872,21.7193,108000.0
2012-06-29 11:00:00,33.85,33.94,33.79,33.79,109200.0,21.7193,21.7771,21.6808,21.6808,109200.0
2012-06-29 11:30:00,33.8,33.8,33.73,33.73,98700.0,21.6872,21.6872,21.6423,21.6423,98700.0
2012-06-29 12:00:00,33.74,33.77,33.7,33.7,45100.0,21.6487,21.668,21.6231,21.6231,45100.0
2012-06-29 12:30:00,33.7,33.72,33.68,33.7,58100.0,21.6231,21.6359,21.6102,21.6231,58100.0
2012-06-29 13:00:00,33.7,33.72,33.69,33.7,29100.0,21.6231,21.6359,21.6167,21.6231,29100.0
2012-06-29 13:30:00,33.71,33.71,33.68,33.69,58900.0,21.6295,21.6295,21.6102,21.6167,58900.0
2012-06-29 14:00:00,33.69,33.74,33.68,33.74,53300.0,21.6167,21.6487,21.6102,21.6487,53300.0
2012-06-29 14:30:00,33.73,33.73,33.69,33.69,38300.0,21.6423,21.6423,21.6167,21.6167,38300.0
2012-06-29 15:00:00,33.69,33.69,33.65,33.65,44700.0,21.6167,21.6167,21.591,21.591,44700.0
2012-06-29 15:30:00,33.66,33.72,33.62,33.72,188100.0,21.5974,21.6359,21.5717,21.6359,188100.0
2012-07-02 09:30:00,33.86,33.89,33.78,33.87,178200.0,21.7257,21.745,21.6744,21.7322,178200.0
2012-07-02 10:00:00,33.87,33.89,33.77,33.84,92600.0,21.7322,21.745,21.668,21.7129,92600.0
2012-07-02 10:30:00,33.84,33.95,33.84,33.85,53300.0,21.7129,21.7835,21.7129,21.7193,53300.0
2012-07-02 11:00:00,33.86,33.86,33.8,33.82,273800.0,21.7257,21.7257,21.6872,21.7001,273800.0
2012-07-02 11:30:00,33.81,33.89,33.81,33.85,147900.0,21.6937,21.745,21.6937,21.7193,147900.0
2012-07-02 12:00:00,33.85,33.86,33.83,33.85,111500.0,21.7193,21.7257,21.7065,21.7193,111500.0
2012-07-02 12:30:00,33.84,33.88,33.83,33.87,85200.0,21.7129,21.7386,21.7065,21.7322,85200.0
2012-07-02 13:00:00,33.86,33.93,33.86,33.93,110600.0,21.7257,21.7707,21.7257,21.7707,110600.0
2012-07-02 13:30:00,33.93,33.96,33.93,33.95,33200.0,21.7707,21.7899,21.7707,21.7835,33200.0
2012-07-02 14:00:00,33.95,34.0,33.94,34.0,36900.0,21.7835,21.8156,21.7771,21.8156,36900.0
2012-07-02 14:30:00,33.99,34.01,33.97,33.98,71100.0,21.8091,21.822,21.7963,21.8027,71100.0
2012-07-02 15:00:00,33.98,34.0,33.96,33.98,52100.0,21.8027,21.8156,21.7899,21.8027,52100.0
2012-07-02 15:30:00,33.99,34.05,33.98,34.05,81800.0,21.8091,21.8476,21.8027,21.8476,81800.0
2012-07-03 09:30:00,34.14,34.19,34.11,34.19,160800.0,21.9054,21.9375,21.8861,21.9375,160800.0
2012-07-03 10:00:00,34.2,34.24,34.17,34.23,139000.0,21.9439,21.9696,21.9246,21.9631,139000.0
2012-07-03 10:30:00,34.22,34.32,34.21,34.3,126200.0,21.9567,22.0209,21.9503,22.0081,126200.0
2012-07-03 11:00:00,34.29,34.38,34.29,34.37,95200.0,22.0016,22.0594,22.0016,22.053,95200.0
2012-07-03 11:30:00,34.37,34.41,34.33,34.4,110000.0,22.053,22.0786,22.0273,22.0722,110000.0
2012-07-03 12:00:00,34.4,34.4,34.31,34.33,43300.0,22.0722,22.0722,22.0145,22.0273,43300.0
2012-07-03 12:30:00,34.32,34.38,34.3,34.38,106700.0,22.0209,22.0594,22.0081,22.0594,106700.0
2012-07-05 09:30:00,33.73,33.76,33.63,33.68,188500.0,21.6423,21.6616,21.5782,21.6102,188500.0
2012-07-05 10:00:00,33.69,33.72,33.64,33.68,244500.0,21.6167,21.6359,21.5846,21.6102,244500.0
2012-07-05 10:30:00,33.69,33.75,33.68,33.71,47100.0,21.6167,21.6552,21.6102,21.6295,47100.0
2012-07-05 11:00:00,33.72,33.74,33.67,33.72,83900.0,21.6359,21.6487,21.6038,21.6359,83900.0
2012-07-05 11:30:00,33.71,33.79,33.71,33.76,69800.0,21.6295,21.6808,21.6295,21.6616,69800.0
2012-07-05 12:00:00,33.75,33.76,33.71,33.71,49600.0,21.6552,21.6616,21.6295,21.6295,49600.0
2012-07-05 12:30:00,33.7,33.76,33.7,33.75,17600.0,21.6231,21.6616,21.6231,21.6552,17600.0
2012-07-05 13:00:00,33.75,33.81,33.75,33.8,74700.0,21.6552,21.6937,21.6552,21.6872,74700.0
2012-07-05 13:30:00,33.8,33.85,33.8,33.85,97600.0,21.6872,21.7193,21.6872,21.7193,97600.0
2012-07-05 14:00:00,33.85,33.87,33.84,33.85,28500.0,21.7193,21.7322,21.7129,21.7193,28500.0
2012-07-05 14:30:00,33.85,33.86,33.84,33.84,32000.0,21.7193,21.7257,21.7129,21.7129,32000.0
2012-07-05 15:00:00,33.84,33.85,33.82,33.82,38300.0,21.7129,21.7193,21.7001,21.7001,38300.0
2012-07-05 15:30:00,33.83,33.84,33.81,33.81,86000.0,21.7065,21.7129,21.6937,21.6937,86000.0
2012-07-06 09:30:00,33.69,33.74,33.66,33.72,177900.0,21.6167,21.6487,21.5974,21.6359,177900.0
2012-07-06 10:00:00,33.72,33.73,33.61,33.68,107600.0,21.6359,21.6423,21.5653,21.6102,107600.0
2012-07-06 10:30:00,33.68,33.73,33.65,33.69,185000.0,21.6102,21.6423,21.591,21.6167,185000.0
2012-07-06 11:00:00,33.68,33.69,33.6,33.6,145600.0,21.6102,21.6167,21.5589,21.5589,145600.0
2012-07-06 11:30:00,33.59,33.66,33.58,33.62,78200.0,21.5525,21.5974,21.5461,21.5717,78200.0
2012-07-06 12:00:00,33.61,33.65,33.59,33.63,63700.0,21.5653,21.591,21.5525,21.5782,63700.0
2012-07-06 12:30:00,33.63,33.67,33.63,33.66,64100.0,21.5782,21.6038,21.5782,21.5974,64100.0
2012-07-06 13:00:00,33.67,33.68,33.62,33.63,44500.0,21.6038,21.6102,21.5717,21.5782,44500.0
2012-07-06 13:30:00,33.63,33.65,33.62,33.65,31300.0,21.5782,21.591,21.5717,21.591,31300.0
2012-07-06 14:00:00,33.66,33.66,33.61,33.62,22700.0,21.5974,21.5974,21.5653,21.5717,22700.0
2012-07-06 14:30:00,33.63,33.69,33.62,33.67,46800.0,21.5782,21.6167,21.5717,21.6038,46800.0
2012-07-06 15:00:00,33.66,33.68,33.63,33.67,68400.0,21.5974,21.6102,21.5782,21.6038,68400.0
2012-07-06 15:30:00,33.68,33.7,33.64,33.67,96400.0,21.6102,21.6231,21.5846,21.6038,96400.0
2012-07-09 09:30:00,33.72,33.74,33.53,33.53,212500.0,21.6359,21.6487,21.514,21.514,212500.0
2012-07-09 10:00:00,33.52,33.55,33.41,33.46,111100.0,21.5076,21.5268,21.437,21.4691,111100.0
2012-07-09 10:30:00,33.46,33.55,33.45,33.53,52500.0,21.4691,21.5268,21.4627,21.514,52500.0
2012-07-09 11:00:00,33.54,33.55,33.47,33.49,64000.0,21.5204,21.5268,21.4755,21.4883,64000.0
2012-07-09 11:30:00,33.49,33.54,33.4,33.41,226300.0,21.4883,21.5204,21.4306,21.437,226300.0
2012-07-09 12:00:00,33.4,33.43,33.39,33.42,22700.0,21.4306,21.4498,21.4242,21.4434,22700.0
2012-07-09 12:30:00,33.42,33.45,33.4,33.4,30600.0,21.4434,21.4627,21.4306,21.4306,30600.0
2012-07-09 13:00:00,33.41,33.44,33.4,33.44,18600.0,21.437,21.4563,21.4306,21.4563,18600.0
2012-07-09 13:30:00,33.44,33.45,33.43,33.45,36300.0,21.4563,21.4627,21.4498,21.4627,36300.0
2012-07-09 14:00:00,33.44,33.45,33.43,33.45,18600.0,21.4563,21.4627,21.4498,21.4627,18600.0
2012-07-09 14:30:00,33.45,33.47,33.43,33.47,38400.0,21.4627,21.4755,21.4498,21.4755,38400.0
2012-07-09 15:00:00,33.47,33.5,33.45,33.48,78100.0,21.4755,21.4947,21.4627,21.4819,78100.0
2012-07-09 15:30:00,33.48,33.51,33.46,33.5,84800.0,21.4819,21.5012,21.4691,21.4947,84800.0
2012-07-10 09:30:00,33.64,33.68,33.56,33.6,163000.0,21.5846,21.6102,21.5332,21.5589,163000.0
2012-07-10 10:00:00,33.6,33.63,33.53,33.59,97800.0,21.5589,21.5782,21.514,21.5525,97800.0
2012-07-10 10:30:00,33.58,33.62,33.53,33.6,62100.0,21.5461,21.5717,21.514,21.5589,62100.0
2012-07-10 11:00:00,33.59,33.62,33.52,33.55,90100.0,21.5525,21.5717,21.5076,21.5268,90100.0
2012-07-10 11:30:00,33.53,33.59,33.51,33.59,87600.0,21.514,21.5525,21.5012,21.5525,87600.0
2012-07-10 12:00:00,33.59,33.6,33.57,33.58,38100.0,21.5525,21.5589,21.5397,21.5461,38100.0
2012-07-10 12:30:00,33.57,33.58,33.57,33.58,6900.0,21.5397,21.5461,21.5397,21.5461,6900.0
2012-07-10 13:00:00,33.58,33.58,33.54,33.55,21000.0,21.5461,21.5461,21.5204,21.5268,21000.0
2012-07-10 13:30:00,33.55,33.56,33.52,33.55,25700.0,21.5268,21.5332,21.5076,21.5268,25700.0
2012-07-10 14:00:00,33.55,33.55,33.46,33.47,34500.0,21.5268,21.5268,21.4691,21.4755,34500.0
2012-07-10 14:30:00,33.47,33.5,33.43,33.48,59500.0,21.4755,21.4947,21.4498,21.4819,59500.0
2012-07-10 15:00:00,33.47,33.52,33.47,33.48,94100.0,21.4755,21.5076,21.4755,21.4819,94100.0
2012-07-10 15:30:00,33.49,33.54,33.46,33.54,130600.0,21.4883,21.5204,21.4691,21.5204,130600.0
2012-07-11 09:30:00,33.35,33.36,33.24,33.31,117400.0,21.3985,21.4049,21.3279,21.3728,117400.0
2012-07-11 10:00:00,33.3,33.33,33.25,33.26,73500.0,21.3664,21.3857,21.3343,21.3408,73500.0
2012-07-11 10:30:00,33.27,33.27,33.16,33.16,70900.0,21.3472,21.3472,21.2766,21.2766,70900.0
2012-07-11 11:00:00,33.17,33.2,33.1,33.13,82500.0,21.283,21.3023,21.2381,21.2573,82500.0
2012-07-11 11:30:00,33.14,33.21,33.14,33.17,59700.0,21.2638,21.3087,21.2638,21.283,59700.0
2012-07-11 12:00:00,33.17,33.17,33.12,33.12,45700.0,21.283,21.283,21.2509,21.2509,45700.0
2012-07-11 12:30:00,33.12,33.17,33.11,33.14,22600.0,21.2509,21.283,21.2445,21.2638,22600.0
2012-07-11 13:00:00,33.15,33.16,33.11,33.14,23600.0,21.2702,21.2766,21.2445,21.2638,23600.0
2012-07-11 13:30:00,33.15,33.18,33.14,33.17,29000.0,21.2702,21.2894,21.2638,21.283,29000.0
2012-07-11 14:00:00,33.17,33.2,33.0,33.04,62500.0,21.283,21.3023,21.1739,21.1996,62500.0
2012-07-11 14:30:00,33.03,33.06,32.98,33.05,37900.0,21.1932,21.2124,21.1611,21.206,37900.0
2012-07-11 15:00:00,33.05,33.1,33.05,33.1,57300.0,21.206,21.2381,21.206,21.2381,57300.0
2012-07-11 15:30:00,33.09,33.19,33.08,33.11,123700.0,21.2317,21.2958,21.2253,21.2445,123700.0
2012-07-12 09:30:00,32.8,32.82,32.66,32.77,142200.0,21.0456,21.0584,20.9558,21.0264,142200.0
2012-07-12 10:00:00,32.76,32.78,32.72,32.77,59600.0,21.0199,21.0328,20.9943,21.0264,59600.0
2012-07-12 10:30:00,32.77,32.83,32.75,32.83,52200.0,21.0264,21.0649,21.0135,21.0649,52200.0
2012-07-12 11:00:00,32.82,32.91,32.81,32.91,37000.0,21.0584,21.1162,21.052,21.1162,37000.0
2012-07-12 11:30:00,32.9,32.92,32.87,32.9,100500.0,21.1098,21.1226,21.0905,21.1098,100500.0
2012-07-12 12:00:00,32.9,32.92,32.89,32.91,55500.0,21.1098,21.1226,21.1034,21.1162,55500.0
2012-07-12 12:30:00,32.91,32.91,32.89,32.91,19900.0,21.1162,21.1162,21.1034,21.1162,19900.0
2012-07-12 13:00:00,32.91,32.94,32.89,32.9,78400.0,21.1162,21.1354,21.1034,21.1098,78400.0
2012-07-12 13:30:00,32.9,32.93,32.86,32.86,72500.0,21.1098,21.129,21.0841,21.0841,72500.0
2012-07-12 14:00:00,32.87,32.91,32.85,32.87,41500.0,21.0905,21.1162,21.0777,21.0905,41500.0
2012-07-12 14:30:00,32.87,32.92,32.87,32.92,42500.0,21.0905,21.1226,21.0905,21.1226,42500.0
2012-07-12 15:00:00,32.91,32.96,32.88,32.93,80600.0,21.1162,21.1483,21.0969,21.129,80600.0
2012-07-12 15:30:00,32.94,32.96,32.88,32.89,118900.0,21.1354,21.1483,21.0969,21.1034,118900.0
2012-07-13 09:30:00,33.08,33.39,33.08,33.34,94000.0,21.2253,21.4242,21.2253,21.3921,94000.0
2012-07-13 10:00:00,33.35,33.46,33.35,33.37,64700.0,21.3985,21.4691,21.3985,21.4113,64700.0
2012-07-13 10:30:00,33.37,33.39,33.34,33.36,94700.0,21.4113,21.4242,21.3921,21.4049,94700.0
2012-07-13 11:00:00,33.35,33.36,33.3,33.3,47500.0,21.3985,21.4049,21.3664,21.3664,47500.0
2012-07-13 11:30:00,33.3,33.39,33.3,33.36,56000.0,21.3664,21.4242,21.3664,21.4049,56000.0
2012-07-13 12:00:00,33.35,33.39,33.33,33.35,41000.0,21.3985,21.4242,21.3857,21.3985,41000.0
2012-07-13 12:30:00,33.35,33.35,33.32,33.33,18900.0,21.3985,21.3985,21.3793,21.3857,18900.0
2012-07-13 13:00:00,33.33,33.4,33.33,33.36,51300.0,21.3857,21.4306,21.3857,21.4049,51300.0
2012-07-13 13:30:00,33.36,33.37,33.34,33.34,33500.0,21.4049,21.4113,21.3921,21.3921,33500.0
2012-07-13 14:00:00,33.34,33.34,33.3,33.3,26800.0,21.3921,21.3921,21.3664,21.3664,26800.0
2012-07-13 14:30:00,33.3,33.34,33.3,33.33,43800.0,21.3664,21.3921,21.3664,21.3857,43800.0
2012-07-13 15:00:00,33.33,33.39,33.33,33.35,58500.0,21.3857,21.4242,21.3857,21.3985,58500.0
2012-07-13 15:30:00,33.35,33.37,33.33,33.35,125300.0,21.3985,21.4113,21.3857,21.3985,125300.0
2012-07-16 09:30:00,33.51,33.51,33.33,33.36,158200.0,21.5012,21.5012,21.3857,21.4049,158200.0
2012-07-16 10:00:00,33.36,33.39,33.33,33.38,49600.0,21.4049,21.4242,21.3857,21.4178,49600.0
2012-07-16 10:30:00,33.38,33.51,33.37,33.47,55100.0,21.4178,21.5012,21.4113,21.4755,55100.0
2012-07-16 11:00:00,33.47,33.59,33.46,33.58,71400.0,21.4755,21.5525,21.4691,21.5461,71400.0
2012-07-16 11:30:00,33.57,33.59,33.5,33.5,70000.0,21.5397,21.5525,21.4947,21.4947,70000.0
2012-07-16 12:00:00,33.5,33.53,33.46,33.47,30100.0,21.4947,21.514,21.4691,21.4755,30100.0
2012-07-16 12:30:00,33.47,33.48,33.44,33.44,34600.0,21.4755,21.4819,21.4563,21.4563,34600.0
2012-07-16 13:00:00,33.44,33.45,33.42,33.44,21600.0,21.4563,21.4627,21.4434,21.4563,21600.0
2012-07-16 13:30:00,33.45,33.48,33.43,33.46,21400.0,21.4627,21.4819,21.4498,21.4691,21400.0
2012-07-16 14:00:00,33.47,33.52,33.47,33.51,29100.0,21.4755,21.5076,21.4755,21.5012,29100.0
2012-07-16 14:30:00,33.51,33.51,33.45,33.47,39000.0,21.5012,21.5012,21.4627,21.4755,39000.0
2012-07-16 15:00:00,33.46,33.48,33.45,33.46,51500.0,21.4691,21.4819,21.4627,21.4691,51500.0
2012-07-16 15:30:00,33.47,33.47,33.42,33.46,132800.0,21.4755,21.4755,21.4434,21.4691,132800.0
2012-07-17 09:30:00,33.66,33.71,33.61,33.69,89900.0,21.5974,21.6295,21.5653,21.6167,89900.0
2012-07-17 10:00:00,33.69,33.7,33.54,33.58,178200.0,21.6167,21.6231,21.5204,21.5461,178200.0
2012-07-17 10:30:00,33.58,33.59,33.48,33.57,157300.0,21.5461,21.5525,21.4819,21.5397,157300.0
2012-07-17 11:00:00,33.57,33.65,33.57,33.58,127400.0,21.5397,21.591,21.5397,21.5461,127400.0
2012-07-17 11:30:00,33.59,33.67,33.55,33.66,78700.0,21.5525,21.6038,21.5268,21.5974,78700.0
2012-07-17 12:00:00,33.67,33.7,33.65,33.69,45500.0,21.6038,21.6231,21.591,21.6167,45500.0
2012-07-17 12:30:00,33.7,33.72,33.66,33.66,28700.0,21.6231,21.6359,21.5974,21.5974,28700.0
2012-07-17 13:00:00,33.66,33.76,33.65,33.74,45200.0,21.5974,21.6616,21.591,21.6487,45200.0
2012-07-17 13:30:00,33.74,33.78,33.72,33.72,33200.0,21.6487,21.6744,21.6359,21.6359,33200.0
2012-07-17 14:00:00,33.71,33.75,33.71,33.74,39500.0,21.6295,21.6552,21.6295,21.6487,39500.0
2012-07-17 14:30:00,33.74,33.76,33.72,33.74,59500.0,21.6487,21.6616,21.6359,21.6487,59500.0
2012-07-17 15:00:00,33.74,33.75,33.68,33.69,57100.0,21.6487,21.6552,21.6102,21.6167,57100.0
2012-07-17 15:30:00,33.68,33.72,33.66,33.7,124700.0,21.6102,21.6359,21.5974,21.6231,124700.0
2012-07-18 09:30:00,33.84,33.92,33.82,33.86,141000.0,21.7129,21.7642,21.7001,21.7257,141000.0
2012-07-18 10:00:00,33.86,33.99,33.86,33.98,117800.0,21.7257,21.8091,21.7257,21.8027,117800.0
2012-07-18 10:30:00,33.99,34.07,33.96,34.05,123200.0,21.8091,21.8605,21.7899,21.8476,123200.0
2012-07-18 11:00:00,34.04,34.05,34.01,34.04,98700.0,21.8412,21.8476,21.822,21.8412,98700.0
2012-07-18 11:30:00,34.03,34.1,34.03,34.04,69600.0,21.8348,21.8797,21.8348,21.8412,69600.0
2012-07-18 12:00:00,34.04,34.13,34.04,34.13,46300.0,21.8412,21.899,21.8412,21.899,46300.0
2012-07-18 12:30:00,34.13,34.14,34.09,34.11,47600.0,21.899,21.9054,21.8733,21.8861,47600.0
2012-07-18 13:00:00,34.11,34.13,34.09,34.13,50900.0,21.8861,21.899,21.8733,21.899,50900.0
2012-07-18 13:30:00,34.13,34.14,34.09,34.13,209800.0,21.899,21.9054,21.8733,21.899,209800.0
2012-07-18 14:00:00,34.13,34.14,34.09,34.1,30300.0,21.899,21.9054,21.8733,21.8797,30300.0
2012-07-18 14:30:00,34.1,34.11,34.03,34.03,50300.0,21.8797,21.8861,21.8348,21.8348,50300.0
2012-07-18 15:00:00,34.04,34.1,34.04,34.06,64300.0,21.8412,21.8797,21.8412,21.8541,64300.0
2012-07-18 15:30:00,34.06,34.09,34.06,34.09,140600.0,21.8541,21.8733,21.8541,21.8733,140600.0
2012-07-19 09:30:00,34.27,34.31,34.19,34.31,200400.0,21.9888,22.0145,21.9375,22.0145,200400.0
2012-07-19 10:00:00,34.31,34.4,34.26,34.4,158200.0,22.0145,22.0722,21.9824,22.0722,158200.0
2012-07-19 10:30:00,34.41,34.51,34.39,34.46,106200.0,22.0786,22.1428,22.0658,22.1107,106200.0
2012-07-19 11:00:00,34.47,34.5,34.39,34.42,62200.0,22.1171,22.1364,22.0658,22.0851,62200.0
2012-07-19 11:30:00,34.41,34.48,34.41,34.42,88000.0,22.0786,22.1236,22.0786,22.0851,88000.0
2012-07-19 12:00:00,34.43,34.49,34.41,34.46,36900.0,22.0915,22.13,22.0786,22.1107,36900.0
2012-07-19 12:30:00,34.47,34.49,34.41,34.41,46600.0,22.1171,22.13,22.0786,22.0786,46600.0
2012-07-19 13:00:00,34.42,34.45,34.41,34.42,31400.0,22.0851,22.1043,22.0786,22.0851,31400.0
2012-07-19 13:30:00,34.43,34.43,34.33,34.38,44100.0,22.0915,22.0915,22.0273,22.0594,44100.0
2012-07-19 14:00:00,34.38,34.42,34.37,34.42,108600.0,22.0594,22.0851,22.053,22.0851,108600.0
2012-07-19 14:30:00,34.4,34.43,34.39,34.4,27200.0,22.0722,22.0915,22.0658,22.0722,27200.0
2012-07-19 15:00:00,34.39,34.41,34.37,34.37,111100.0,22.0658,22.0786,22.053,22.053,111100.0
2012-07-19 15:30:00,34.37,34.41,34.37,34.39,88100.0,22.053,22.0786,22.053,22.0658,88100.0
2012-07-20 09:30:00,34.12,34.25,34.12,34.22,174300.0,21.8926,21.976,21.8926,21.9567,174300.0
2012-07-20 10:00:00,34.22,34.28,34.2,34.23,69800.0,21.9567,21.9952,21.9439,21.9631,69800.0
2012-07-20 10:30:00,34.21,34.21,34.05,34.09,60200.0,21.9503,21.9503,21.8476,21.8733,60200.0
2012-07-20 11:00:00,34.1,34.17,34.09,34.16,69600.0,21.8797,21.9246,21.8733,21.9182,69600.0
2012-07-20 11:30:00,34.17,34.23,34.09,34.19,86300.0,21.9246,21.9631,21.8733,21.9375,86300.0
2012-07-20 12:00:00,34.18,34.19,34.11,34.13,23300.0,21.9311,21.9375,21.8861,21.899,23300.0
2012-07-20 12:30:00,34.12,34.13,34.08,34.12,23500.0,21.8926,21.899,21.8669,21.8926,23500.0
2012-07-20 13:00:00,34.13,34.13,34.05,34.07,23700.0,21.899,21.899,21.8476,21.8605,23700.0
2012-07-20 13:30:00,34.07,34.09,34.04,34.06,38200.0,21.8605,21.8733,21.8412,21.8541,38200.0
2012-07-20 14:00:00,34.06,34.09,34.05,34.06,30900.0,21.8541,21.8733,21.8476,21.8541,30900.0
2012-07-20 14:30:00,34.07,34.07,34.02,34.03,102700.0,21.8605,21.8605,21.8284,21.8348,102700.0
2012-07-20 15:00:00,34.04,34.09,34.04,34.06,116900.0,21.8412,21.8733,21.8412,21.8541,116900.0
2012-07-20 15:30:00,34.07,34.11,34.05,34.06,133300.0,21.8605,21.8861,21.8476,21.8541,133300.0
2012-07-23 09:30:00,33.51,33.51,33.4,33.44,141200.0,21.5012,21.5012,21.4306,21.4563,141200.0
2012-07-23 10:00:00,33.45,33.46,33.35,33.41,119500.0,21.4627,21.4691,21.3985,21.437,119500.0
2012-07-23 10:30:00,33.41,33.46,33.35,33.45,78700.0,21.437,21.4691,21.3985,21.4627,78700.0
2012-07-23 11:00:00,33.46,33.5,33.43,33.49,139200.0,21.4691,21.4947,21.4498,21.4883,139200.0
2012-07-23 11:30:00,33.5,33.54,33.46,33.53,107400.0,21.4947,21.5204,21.4691,21.514,107400.0
2012-07-23 12:00:00,33.54,33.57,33.51,33.56,30000.0,21.5204,21.5397,21.5012,21.5332,30000.0
2012-07-23 12:30:00,33.55,33.62,33.53,33.61,54100.0,21.5268,21.5717,21.514,21.5653,54100.0
2012-07-23 13:00:00,33.6,33.61,33.58,33.61,13800.0,21.5589,21.5653,21.5461,21.5653,13800.0
2012-07-23 13:30:00,33.6,33.62,33.58,33.59,29900.0,21.5589,21.5717,21.5461,21.5525,29900.0
2012-07-23 14:00:00,33.59,33.62,33.55,33.56,30100.0,21.5525,21.5717,21.5268,21.5332,30100.0
2012-07-23 14:30:00,33.56,33.58,33.55,33.57,37500.0,21.5332,21.5461,21.5268,21.5397,37500.0
2012-07-23 15:00:00,33.57,33.64,33.55,33.64,54900.0,21.5397,21.5846,21.5268,21.5846,54900.0
2012-07-23 15:30:00,33.64,33.67,33.59,33.61,90200.0,21.5846,21.6038,21.5525,21.5653,90200.0
2012-07-24 09:30:00,33.77,33.77,33.68,33.68,142000.0,21.668,21.668,21.6102,21.6102,142000.0
2012-07-24 10:00:00,33.68,33.7,33.61,33.65,49500.0,21.6102,21.6231,21.5653,21.591,49500.0
2012-07-24 10:30:00,33.65,33.66,33.58,33.65,29200.0,21.591,21.5974,21.5461,21.591,29200.0
2012-07-24 11:00:00,33.66,33.7,33.59,33.67,60200.0,21.5974,21.6231,21.5525,21.6038,60200.0
2012-07-24 11:30:00,33.66,33.66,33.5,33.51,78000.0,21.5974,21.5974,21.4947,21.5012,78000.0
2012-07-24 12:00:00,33.5,33.5,33.35,33.39,68500.0,21.4947,21.4947,21.3985,21.4242,68500.0
2012-07-24 12:30:00,33.39,33.45,33.38,33.45,26400.0,21.4242,21.4627,21.4178,21.4627,26400.0
2012-07-24 13:00:00,33.45,33.46,33.41,33.42,28100.0,21.4627,21.4691,21.437,21.4434,28100.0
2012-07-24 13:30:00,33.42,33.45,33.41,33.44,20100.0,21.4434,21.4627,21.437,21.4563,20100.0
2012-07-24 14:00:00,33.43,33.43,33.37,33.39,34900.0,21.4498,21.4498,21.4113,21.4242,34900.0
2012-07-24 14:30:00,33.38,33.45,33.37,33.44,37400.0,21.4178,21.4627,21.4113,21.4563,37400.0
2012-07-24 15:00:00,33.44,33.47,33.39,33.47,36800.0,21.4563,21.4755,21.4242,21.4755,36800.0
2012-07-24 15:30:00,33.46,33.54,33.43,33.52,96700.0,21.4691,21.5204,21.4498,21.5076,96700.0
2012-07-25 09:30:00,33.36,33.45,33.31,33.32,242400.0,21.4049,21.4627,21.3728,21.3793,242400.0
2012-07-25 10:00:00,33.32,33.37,33.27,33.33,115000.0,21.3793,21.4113,21.3472,21.3857,115000.0
2012-07-25 10:30:00,33.33,33.33,33.18,33.18,97500.0,21.3857,21.3857,21.2894,21.2894,97500.0
2012-07-25 11:00:00,33.18,33.23,33.15,33.15,132200.0,21.2894,21.3215,21.2702,21.2702,132200.0
2012-07-25 11:30:00,33.16,33.26,33.16,33.26,67100.0,21.2766,21.3408,21.2766,21.3408,67100.0
2012-07-25 12:00:00,33.26,33.29,33.25,33.26,65100.0,21.3408,21.36,21.3343,21.3408,65100.0
2012-07-25 12:30:00,33.27,33.31,33.26,33.3,39600.0,21.3472,21.3728,21.3408,21.3664,39600.0
2012-07-25 13:00:00,33.3,33.37,33.3,33.37,39800.0,21.3664,21.4113,21.3664,21.4113,39800.0
2012-07-25 13:30:00,33.36,33.41,33.35,33.37,44000.0,21.4049,21.437,21.3985,21.4113,44000.0
2012-07-25 14:00:00,33.36,33.4,33.36,33.38,37600.0,21.4049,21.4306,21.4049,21.4178,37600.0
2012-07-25 14:30:00,33.37,33.38,33.35,33.36,53600.0,21.4113,21.4178,21.3985,21.4049,53600.0
2012-07-25 15:00:00,33.35,33.35,33.27,33.29,160700.0,21.3985,21.3985,21.3472,21.36,160700.0
2012-07-25 15:30:00,33.29,33.31,33.27,33.3,210700.0,21.36,21.3728,21.3472,21.3664,210700.0
2012-07-26 09:30:00,35.76,35.79,35.41,35.58,357100.0,22.9448,22.9641,22.7203,22.8293,357100.0
2012-07-26 10:00:00,35.57,35.65,35.52,35.64,143900.0,22.8229,22.8743,22.7908,22.8678,143900.0
2012-07-26 10:30:00,35.64,35.67,35.56,35.6,126500.0,22.8678,22.8871,22.8165,22.8422,126500.0
2012-07-26 11:00:00,35.6,35.61,35.46,35.49,175500.0,22.8422,22.8486,22.7524,22.7716,175500.0
2012-07-26 11:30:00,35.48,35.49,35.32,35.33,246700.0,22.7652,22.7716,22.6625,22.6689,246700.0
2012-07-26 12:00:00,35.33,35.36,35.29,35.35,107900.0,22.6689,22.6882,22.6433,22.6818,107900.0
2012-07-26 12:30:00,35.35,35.35,35.29,35.33,50000.0,22.6818,22.6818,22.6433,22.6689,50000.0
2012-07-26 13:00:00,35.33,35.41,35.32,35.4,51000.0,22.6689,22.7203,22.6625,22.7139,51000.0
2012-07-26 13:30:00,35.41,35.43,35.38,35.39,47900.0,22.7203,22.7331,22.701,22.7074,47900.0
2012-07-26 14:00:00,35.39,35.42,35.38,35.42,39400.0,22.7074,22.7267,22.701,22.7267,39400.0
2012-07-26 14:30:00,35.41,35.42,35.39,35.4,83100.0,22.7203,22.7267,22.7074,22.7139,83100.0
2012-07-26 15:00:00,35.4,35.41,35.39,35.41,69800.0,22.7139,22.7203,22.7074,22.7203,69800.0
2012-07-26 15:30:00,35.4,35.45,35.39,35.39,247800.0,22.7139,22.7459,22.7074,22.7074,247800.0
2012-07-27 09:30:00,35.34,35.5,35.31,35.48,195300.0,22.6754,22.778,22.6561,22.7652,195300.0
2012-07-27 10:00:00,35.5,35.56,35.5,35.53,238900.0,22.778,22.8165,22.778,22.7973,238900.0
2012-07-27 10:30:00,35.54,35.58,35.5,35.55,100100.0,22.8037,22.8293,22.778,22.8101,100100.0
2012-07-27 11:00:00,35.55,35.6,35.53,35.56,68500.0,22.8101,22.8422,22.7973,22.8165,68500.0
2012-07-27 11:30:00,35.55,35.6,35.53,35.58,127100.0,22.8101,22.8422,22.7973,22.8293,127100.0
2012-07-27 12:00:00,35.58,35.58,35.53,35.53,44800.0,22.8293,22.8293,22.7973,22.7973,44800.0
2012-07-27 12:30:00,35.54,35.56,35.51,35.52,40200.0,22.8037,22.8165,22.7844,22.7908,40200.0
2012-07-27 13:00:00,35.53,35.66,35.52,35.66,64800.0,22.7973,22.8807,22.7908,22.8807,64800.0
2012-07-27 13:30:00,35.66,35.7,35.57,35.6,131200.0,22.8807,22.9063,22.8229,22.8422,131200.0
2012-07-27 14:00:00,35.6,35.6,35.5,35.51,157000.0,22.8422,22.8422,22.778,22.7844,157000.0
2012-07-27 14:30:00,35.51,35.54,35.5,35.53,64500.0,22.7844,22.8037,22.778,22.7973,64500.0
2012-07-27 15:00:00,35.53,35.58,35.53,35.56,36000.0,22.7973,22.8293,22.7973,22.8165,36000.0
2012-07-27 15:30:00,35.55,35.6,35.5,35.55,227700.0,22.8101,22.8422,22.778,22.8101,227700.0
2012-07-30 09:30:00,35.59,35.64,35.57,35.63,97800.0,22.8358,22.8678,22.8229,22.8614,97800.0
2012-07-30 10:00:00,35.64,35.78,35.63,35.74,48800.0,22.8678,22.9577,22.8614,22.932,48800.0
2012-07-30 10:30:00,35.73,35.76,35.67,35.73,51600.0,22.9256,22.9448,22.8871,22.9256,51600.0
2012-07-30 11:00:00,35.73,35.76,35.72,35.73,61500.0,22.9256,22.9448,22.9192,22.9256,61500.0
2012-07-30 11:30:00,35.71,35.77,35.68,35.72,168800.0,22.9128,22.9513,22.8935,22.9192,168800.0
2012-07-30 12:00:00,35.71,35.73,35.68,35.72,52700.0,22.9128,22.9256,22.8935,22.9192,52700.0
2012-07-30 12:30:00,35.73,35.78,35.7,35.76,31100.0,22.9256,22.9577,22.9063,22.9448,31100.0
2012-07-30 13:00:00,35.76,35.79,35.74,35.76,20600.0,22.9448,22.9641,22.932,22.9448,20600.0
2012-07-30 13:30:00,35.76,35.8,35.75,35.76,23900.0,22.9448,22.9705,22.9384,22.9448,23900.0
2012-07-30 14:00:00,35.76,35.8,35.75,35.78,21300.0,22.9448,22.9705,22.9384,22.9577,21300.0
2012-07-30 14:30:00,35.77,35.8,35.75,35.76,48700.0,22.9513,22.9705,22.9384,22.9448,48700.0
2012-07-30 15:00:00,35.76,35.77,35.71,35.73,31900.0,22.9448,22.9513,22.9128,22.9256,31900.0
2012-07-30 15:30:00,35.74,35.75,35.71,35.73,116000.0,22.932,22.9384,22.9128,22.9256,116000.0
2012-07-31 09:30:00,36.01,36.08,35.96,36.04,145300.0,23.1053,23.1502,23.0732,23.1245,145300.0
2012-07-31 10:00:00,36.03,36.06,35.97,36.05,87200.0,23.1181,23.1373,23.0796,23.1309,87200.0
2012-07-31 10:30:00,36.05,36.12,36.01,36.12,72600.0,23.1309,23.1758,23.1053,23.1758,72600.0
2012-07-31 11:00:00,36.12,36.13,36.04,36.06,88600.0,23.1758,23.1822,23.1245,23.1373,88600.0
2012-07-31 11:30:00,36.07,36.07,35.91,35.92,80700.0,23.1437,23.1437,23.0411,23.0475,80700.0
2012-07-31 12:00:00,35.92,35.92,35.84,35.91,44500.0,23.0475,23.0475,22.9962,23.0411,44500.0
2012-07-31 12:30:00,35.9,35.91,35.88,35.89,18500.0,23.0347,23.0411,23.0218,23.0283,18500.0
2012-07-31 13:00:00,35.89,35.92,35.87,35.92,29100.0,23.0283,23.0475,23.0154,23.0475,29100.0
2012-07-31 13:30:00,35.92,35.92,35.87,35.87,16800.0,23.0475,23.0475,23.0154,23.0154,16800.0
2012-07-31 14:00:00,35.88,35.9,35.86,35.88,43800.0,23.0218,23.0347,23.009,23.0218,43800.0
2012-07-31 14:30:00,35.89,35.9,35.85,35.86,54900.0,23.0283,23.0347,23.0026,23.009,54900.0
2012-07-31 15:00:00,35.85,35.87,35.84,35.87,37100.0,23.0026,23.0154,22.9962,23.0154,37100.0
2012-07-31 15:30:00,35.87,35.87,35.8,35.82,161700.0,23.0154,23.0154,22.9705,22.9833,161700.0
2012-08-01 09:30:00,36.4,36.41,35.6,35.9,3323800.0,23.3555,23.3619,22.8422,23.0347,3323800.0
2012-08-01 10:00:00,35.9,36.15,35.87,36.02,309900.0,23.0347,23.1951,23.0154,23.1117,309900.0
2012-08-01 10:30:00,36.02,36.09,36.0,36.05,317400.0,23.1117,23.1566,23.0988,23.1309,317400.0
2012-08-01 11:00:00,36.05,36.07,35.97,36.02,229200.0,23.1309,23.1437,23.0796,23.1117,229200.0
2012-08-01 11:30:00,36.02,36.08,36.0,36.06,94300.0,23.1117,23.1502,23.0988,23.1373,94300.0
2012-08-01 12:00:00,36.06,36.06,35.99,36.0,115100.0,23.1373,23.1373,23.0924,23.0988,115100.0
2012-08-01 12:30:00,36.0,36.05,35.97,36.05,123300.0,23.0988,23.1309,23.0796,23.1309,123300.0
2012-08-01 13:00:00,36.05,36.19,36.04,36.14,505800.0,23.1309,23.2207,23.1245,23.1887,505800.0
2012-08-01 13:30:00,36.16,36.21,36.0,36.02,269300.0,23.2015,23.2336,23.0988,23.1117,269300.0
2012-08-01 14:00:00,36.01,36.18,35.94,36.01,339500.0,23.1053,23.2143,23.0603,23.1053,339500.0
2012-08-01 14:30:00,36.01,36.22,35.97,36.12,781100.0,23.1053,23.24,23.0796,23.1758,781100.0
2012-08-01 15:00:00,36.12,36.16,36.0,36.0,267900.0,23.1758,23.2015,23.0988,23.0988,267900.0
2012-08-01 15:30:00,36.0,36.0,35.9,35.92,129300.0,23.0988,23.0988,23.0347,23.0475,129300.0
2012-08-02 09:30:00,35.61,35.8,35.58,35.79,254800.0,22.8486,22.9705,22.8293,22.9641,254800.0
2012-08-02 10:00:00,35.78,35.84,35.7,35.81,131900.0,22.9577,22.9962,22.9063,22.9769,131900.0
2012-08-02 10:30:00,35.82,35.86,35.68,35.68,86600.0,22.9833,23.009,22.8935,22.8935,86600.0
2012-08-02 11:00:00,35.69,35.7,35.44,35.54,138200.0,22.8999,22.9063,22.7395,22.8037,138200.0
2012-08-02 11:30:00,35.53,35.53,35.4,35.48,169700.0,22.7973,22.7973,22.7139,22.7652,169700.0
2012-08-02 12:00:00,35.47,35.53,35.45,35.48,65800.0,22.7588,22.7973,22.7459,22.7652,65800.0
2012-08-02 12:30:00,35.47,35.49,35.42,35.48,41700.0,22.7588,22.7716,22.7267,22.7652,41700.0
2012-08-02 13:00:00,35.48,35.5,35.45,35.48,39200.0,22.7652,22.778,22.7459,22.7652,39200.0
2012-08-02 13:30:00,35.48,35.49,35.44,35.44,57200.0,22.7652,22.7716,22.7395,22.7395,57200.0
2012-08-02 14:00:00,35.44,35.5,35.42,35.47,57000.0,22.7395,22.778,22.7267,22.7588,57000.0
2012-08-02 14:30:00,35.47,35.53,35.44,35.47,49400.0,22.7588,22.7973,22.7395,22.7588,49400.0
2012-08-02 15:00:00,35.46,35.52,35.43,35.45,115400.0,22.7524,22.7908,22.7331,22.7459,115400.0
2012-08-02 15:30:00,35.46,35.58,35.45,35.57,199700.0,22.7524,22.8293,22.7459,22.8229,199700.0
2012-08-03 09:30:00,36.18,36.42,36.16,36.4,190400.0,23.2143,23.3683,23.2015,23.3555,190400.0
2012-08-03 10:00:00,36.41,36.45,36.33,36.44,134100.0,23.3619,23.3876,23.3106,23.3812,134100.0
2012-08-03 10:30:00,36.45,36.47,36.4,36.44,175700.0,23.3876,23.4004,23.3555,23.3812,175700.0
2012-08-03 11:00:00,36.43,36.5,36.4,36.47,196200.0,23.3747,23.4197,23.3555,23.4004,196200.0
2012-08-03 11:30:00,36.46,36.51,36.45,36.5,155700.0,23.394,23.4261,23.3876,23.4197,155700.0
2012-08-03 12:00:00,36.5,36.51,36.44,36.45,103100.0,23.4197,23.4261,23.3812,23.3876,103100.0
2012-08-03 12:30:00,36.44,36.49,36.43,36.46,161600.0,23.3812,23.4132,23.3747,23.394,161600.0
2012-08-03 13:00:00,36.45,36.46,36.43,36.43,81800.0,23.3876,23.394,23.3747,23.3747,81800.0
2012-08-03 13:30:00,36.43,36.44,36.4,36.4,51300.0,23.3747,23.3812,23.3555,23.3555,51300.0
2012-08-03 14:00:00,36.39,36.44,36.39,36.42,117300.0,23.3491,23.3812,23.3491,23.3683,117300.0
2012-08-03 14:30:00,36.43,36.46,36.39,36.39,171600.0,23.3747,23.394,23.3491,23.3491,171600.0
2012-08-03 15:00:00,36.39,36.46,36.38,36.43,143400.0,23.3491,23.394,23.3427,23.3747,143400.0
2012-08-03 15:30:00,36.42,36.43,36.33,36.41,406900.0,23.3683,23.3747,23.3106,23.3619,406900.0
2012-08-06 09:30:00,36.3,36.34,36.2,36.29,194500.0,23.2913,23.317,23.2272,23.2849,194500.0
2012-08-06 10:00:00,36.29,36.33,36.15,36.18,84600.0,23.2849,23.3106,23.1951,23.2143,84600.0
2012-08-06 10:30:00,36.2,36.27,36.19,36.24,142200.0,23.2272,23.2721,23.2207,23.2528,142200.0
2012-08-06 11:00:00,36.25,36.3,36.18,36.18,113300.0,23.2592,23.2913,23.2143,23.2143,113300.0
2012-08-06 11:30:00,36.17,36.23,36.15,36.17,157100.0,23.2079,23.2464,23.1951,23.2079,157100.0
2012-08-06 12:00:00,36.17,36.18,36.1,36.1,88500.0,23.2079,23.2143,23.163,23.163,88500.0
2012-08-06 12:30:00,36.12,36.12,36.07,36.07,127000.0,23.1758,23.1758,23.1437,23.1437,127000.0
2012-08-06 13:00:00,36.07,36.08,36.04,36.05,73500.0,23.1437,23.1502,23.1245,23.1309,73500.0
2012-08-06 13:30:00,36.05,36.06,35.99,35.99,77800.0,23.1309,23.1373,23.0924,23.0924,77800.0
2012-08-06 14:00:00,35.99,36.05,35.99,36.01,99700.0,23.0924,23.1309,23.0924,23.1053,99700.0
2012-08-06 14:30:00,36.01,36.02,35.97,36.0,124000.0,23.1053,23.1117,23.0796,23.0988,124000.0
2012-08-06 15:00:00,36.01,36.03,35.99,36.02,136100.0,23.1053,23.1181,23.0924,23.1117,136100.0
2012-08-06 15:30:00,36.02,36.04,35.99,36.0,348600.0,23.1117,23.1245,23.0924,23.0988,348600.0
2012-08-07 09:30:00,36.29,36.29,36.21,36.24,608000.0,23.2849,23.2849,23.2336,23.2528,608000.0
2012-08-07 10:00:00,36.24,36.27,36.17,36.17,244800.0,23.2528,23.2721,23.2079,23.2079,244800.0
2012-08-07 10:30:00,36.17,36.21,36.11,36.12,93400.0,23.2079,23.2336,23.1694,23.1758,93400.0
2012-08-07 11:00:00,36.12,36.13,35.94,36.04,235500.0,23.1758,23.1822,23.0603,23.1245,235500.0
2012-08-07 11:30:00,36.03,36.09,36.01,36.03,174600.0,23.1181,23.1566,23.1053,23.1181,174600.0
2012-08-07 12:00:00,36.03,36.05,36.01,36.02,134400.0,23.1181,23.1309,23.1053,23.1117,134400.0
2012-08-07 12:30:00,36.02,36.05,36.0,36.0,136300.0,23.1117,23.1309,23.0988,23.0988,136300.0
2012-08-07 13:00:00,36.0,36.02,35.98,36.01,121800.0,23.0988,23.1117,23.086,23.1053,121800.0
2012-08-07 13:30:00,36.01,36.02,35.98,36.0,185600.0,23.1053,23.1117,23.086,23.0988,185600.0
2012-08-07 14:00:00,36.0,36.0,35.97,35.98,68300.0,23.0988,23.0988,23.0796,23.086,68300.0
2012-08-07 14:30:00,35.98,36.01,35.97,35.97,64700.0,23.086,23.1053,23.0796,23.0796,64700.0
2012-08-07 15:00:00,35.97,36.01,35.97,35.99,112100.0,23.0796,23.1053,23.0796,23.0924,112100.0
2012-08-07 15:30:00,35.99,36.0,35.96,36.0,211500.0,23.0924,23.0988,23.0732,23.0988,211500.0
2012-08-08 09:30:00,35.51,35.56,35.5,35.52,242200.0,22.9718,23.0042,22.9654,22.9783,242200.0
2012-08-08 10:00:00,35.52,35.52,35.48,35.52,182100.0,22.9783,22.9783,22.9524,22.9783,182100.0
2012-08-08 10:30:00,35.52,35.61,35.49,35.59,206900.0,22.9783,23.0365,22.9589,23.0236,206900.0
2012-08-08 11:00:00,35.6,35.73,35.59,35.68,203100.0,23.0301,23.1142,23.0236,23.0818,203100.0
2012-08-08 11:30:00,35.68,35.74,35.68,35.7,92700.0,23.0818,23.1206,23.0818,23.0948,92700.0
2012-08-08 12:00:00,35.7,35.75,35.69,35.73,76500.0,23.0948,23.1271,23.0883,23.1142,76500.0
2012-08-08 12:30:00,35.73,35.73,35.7,35.72,69900.0,23.1142,23.1142,23.0948,23.1077,69900.0
2012-08-08 13:00:00,35.73,35.76,35.72,35.75,54400.0,23.1142,23.1336,23.1077,23.1271,54400.0
2012-08-08 13:30:00,35.76,35.78,35.73,35.74,72100.0,23.1336,23.1465,23.1142,23.1206,72100.0
2012-08-08 14:00:00,35.73,35.74,35.7,35.72,57900.0,23.1142,23.1206,23.0948,23.1077,57900.0
2012-08-08 14:30:00,35.72,35.77,35.72,35.75,113600.0,23.1077,23.14,23.1077,23.1271,113600.0
2012-08-08 15:00:00,35.75,35.78,35.73,35.76,101700.0,23.1271,23.1465,23.1142,23.1336,101700.0
2012-08-08 15:30:00,35.77,35.77,35.71,35.72,242400.0,23.14,23.14,23.1012,23.1077,242400.0
2012-08-09 09:30:00,35.83,35.91,35.78,35.81,287700.0,23.1788,23.2306,23.1465,23.1659,287700.0
2012-08-09 10:00:00,35.81,35.87,35.8,35.85,114700.0,23.1659,23.2047,23.1594,23.1918,114700.0
2012-08-09 10:30:00,35.85,35.95,35.84,35.94,98300.0,23.1918,23.2565,23.1853,23.25,98300.0
2012-08-09 11:00:00,35.95,35.95,35.79,35.8,98000.0,23.2565,23.2565,23.153,23.1594,98000.0
2012-08-09 11:30:00,35.8,35.84,35.7,35.74,109700.0,23.1594,23.1853,23.0948,23.1206,109700.0
2012-08-09 12:00:00,35.74,35.75,35.69,35.71,45600.0,23.1206,23.1271,23.0883,23.1012,45600.0
2012-08-09 12:30:00,35.71,35.74,35.7,35.73,118100.0,23.1012,23.1206,23.0948,23.1142,118100.0
2012-08-09 13:00:00,35.73,35.75,35.71,35.75,48000.0,23.1142,23.1271,23.1012,23.1271,48000.0
2012-08-09 13:30:00,35.75,35.75,35.73,35.74,40900.0,23.1271,23.1271,23.1142,23.1206,40900.0
2012-08-09 14:00:00,35.74,35.75,35.72,35.73,40800.0,23.1206,23.1271,23.1077,23.1142,40800.0
2012-08-09 14:30:00,35.73,35.78,35.73,35.77,55600.0,23.1142,23.1465,23.1142,23.14,55600.0
2012-08-09 15:00:00,35.77,35.77,35.73,35.74,100900.0,23.14,23.14,23.1142,23.1206,100900.0
2012-08-09 15:30:00,35.75,35.76,35.71,35.73,398200.0,23.1271,23.1336,23.1012,23.1142,398200.0
2012-08-10 09:30:00,35.59,35.64,35.54,35.6,139700.0,23.0236,23.0559,22.9912,23.0301,139700.0
2012-08-10 10:00:00,35.61,35.68,35.56,35.66,167100.0,23.0365,23.0818,23.0042,23.0689,167100.0
2012-08-10 10:30:00,35.67,35.77,35.67,35.77,77600.0,23.0753,23.14,23.0753,23.14,77600.0
2012-08-10 11:00:00,35.77,35.85,35.68,35.83,230600.0,23.14,23.1918,23.0818,23.1788,230600.0
2012-08-10 11:30:00,35.83,35.84,35.75,35.77,87800.0,23.1788,23.1853,23.1271,23.14,87800.0
2012-08-10 12:00:00,35.79,35.79,35.74,35.77,28100.0,23.153,23.153,23.1206,23.14,28100.0
2012-08-10 12:30:00,35.77,35.8,35.75,35.76,56600.0,23.14,23.1594,23.1271,23.1336,56600.0
2012-08-10 13:00:00,35.76,35.76,35.7,35.72,58400.0,23.1336,23.1336,23.0948,23.1077,58400.0
2012-08-10 13:30:00,35.73,35.74,35.72,35.74,31200.0,23.1142,23.1206,23.1077,23.1206,31200.0
2012-08-10 14:00:00,35.73,35.78,35.73,35.76,78900.0,23.1142,23.1465,23.1142,23.1336,78900.0
2012-08-10 14:30:00,35.77,35.77,35.75,35.76,38100.0,23.14,23.14,23.1271,23.1336,38100.0
2012-08-10 15:00:00,35.76,35.8,35.76,35.79,37500.0,23.1336,23.1594,23.1336,23.153,37500.0
2012-08-10 15:30:00,35.8,35.86,35.78,35.82,102400.0,23.1594,23.1983,23.1465,23.1724,102400.0
2012-08-13 09:30:00,35.81,35.9,35.78,35.88,86000.0,23.1659,23.2241,23.1465,23.2112,86000.0
2012-08-13 10:00:00,35.89,35.91,35.82,35.82,65600.0,23.2177,23.2306,23.1724,23.1724,65600.0
2012-08-13 10:30:00,35.83,35.84,35.79,35.84,37600.0,23.1788,23.1853,23.153,23.1853,37600.0
2012-08-13 11:00:00,35.84,35.9,35.8,35.86,104500.0,23.1853,23.2241,23.1594,23.1983,104500.0
2012-08-13 11:30:00,35.86,35.91,35.86,35.88,66700.0,23.1983,23.2306,23.1983,23.2112,66700.0
2012-08-13 12:00:00,35.88,35.89,35.85,35.86,49000.0,23.2112,23.2177,23.1918,23.1983,49000.0
2012-08-13 12:30:00,35.86,35.9,35.85,35.9,42600.0,23.1983,23.2241,23.1918,23.2241,42600.0
2012-08-13 13:00:00,35.9,35.9,35.84,35.88,51100.0,23.2241,23.2241,23.1853,23.2112,51100.0
2012-08-13 13:30:00,35.87,35.88,35.83,35.84,55300.0,23.2047,23.2112,23.1788,23.1853,55300.0
2012-08-13 14:00:00,35.83,35.87,35.82,35.86,49700.0,23.1788,23.2047,23.1724,23.1983,49700.0
2012-08-13 14:30:00,35.84,35.86,35.83,35.84,26900.0,23.1853,23.1983,23.1788,23.1853,26900.0
2012-08-13 15:00:00,35.84,35.85,35.8,35.8,42900.0,23.1853,23.1918,23.1594,23.1594,42900.0
2012-08-13 15:30:00,35.8,35.86,35.79,35.85,160700.0,23.1594,23.1983,23.153,23.1918,160700.0
2012-08-14 09:30:00,35.84,35.87,35.78,35.83,116400.0,23.1853,23.2047,23.1465,23.1788,116400.0
2012-08-14 10:00:00,35.82,35.86,35.8,35.81,35400.0,23.1724,23.1983,23.1594,23.1659,35400.0
2012-08-14 10:30:00,35.8,35.8,35.76,35.79,20500.0,23.1594,23.1594,23.1336,23.153,20500.0
2012-08-14 11:00:00,35.79,35.81,35.75,35.76,39800.0,23.153,23.1659,23.1271,23.1336,39800.0
2012-08-14 11:30:00,35.77,35.78,35.74,35.78,31400.0,23.14,23.1465,23.1206,23.1465,31400.0
2012-08-14 12:00:00,35.78,35.8,35.76,35.8,13200.0,23.1465,23.1594,23.1336,23.1594,13200.0
2012-08-14 12:30:00,35.8,35.81,35.75,35.77,21000.0,23.1594,23.1659,23.1271,23.14,21000.0
2012-08-14 13:00:00,35.78,35.79,35.76,35.77,23900.0,23.1465,23.153,23.1336,23.14,23900.0
2012-08-14 13:30:00,35.77,35.82,35.77,35.81,24800.0,23.14,23.1724,23.14,23.1659,24800.0
2012-08-14 14:00:00,35.82,35.82,35.77,35.79,31900.0,23.1724,23.1724,23.14,23.153,31900.0
2012-08-14 14:30:00,35.8,35.83,35.79,35.83,26300.0,23.1594,23.1788,23.153,23.1788,26300.0
2012-08-14 15:00:00,35.83,35.83,35.78,35.8,28700.0,23.1788,23.1788,23.1465,23.1594,28700.0
2012-08-14 15:30:00,35.79,35.8,35.73,35.78,145200.0,23.153,23.1594,23.1142,23.1465,145200.0
2012-08-15 09:30:00,35.63,35.77,35.62,35.73,115500.0,23.0495,23.14,23.043,23.1142,115500.0
2012-08-15 10:00:00,35.72,35.75,35.7,35.71,58000.0,23.1077,23.1271,23.0948,23.1012,58000.0
2012-08-15 10:30:00,35.72,35.73,35.68,35.72,47200.0,23.1077,23.1142,23.0818,23.1077,47200.0
2012-08-15 11:00:00,35.73,35.74,35.68,35.7,52100.0,23.1142,23.1206,23.0818,23.0948,52100.0
2012-08-15 11:30:00,35.71,35.71,35.67,35.69,38700.0,23.1012,23.1012,23.0753,23.0883,38700.0
2012-08-15 12:00:00,35.7,35.73,35.69,35.73,21800.0,23.0948,23.1142,23.0883,23.1142,21800.0
2012-08-15 12:30:00,35.73,35.76,35.73,35.74,13000.0,23.1142,23.1336,23.1142,23.1206,13000.0
2012-08-15 13:00:00,35.73,35.74,35.7,35.71,16100.0,23.1142,23.1206,23.0948,23.1012,16100.0
2012-08-15 13:30:00,35.72,35.74,35.71,35.72,18100.0,23.1077,23.1206,23.1012,23.1077,18100.0
2012-08-15 14:00:00,35.72,35.76,35.71,35.75,33400.0,23.1077,23.1336,23.1012,23.1271,33400.0
2012-08-15 14:30:00,35.75,35.8,35.74,35.79,40600.0,23.1271,23.1594,23.1206,23.153,40600.0
2012-08-15 15:00:00,35.79,35.8,35.75,35.77,33000.0,23.153,23.1594,23.1271,23.14,33000.0
2012-08-15 15:30:00,35.76,35.78,35.71,35.73,82300.0,23.1336,23.1465,23.1012,23.1142,82300.0
2012-08-16 09:30:00,35.6,35.66,35.58,35.61,119500.0,23.0301,23.0689,23.0171,23.0365,119500.0
2012-08-16 10:00:00,35.61,35.66,35.57,35.66,54600.0,23.0365,23.0689,23.0107,23.0689,54600.0
2012-08-16 10:30:00,35.66,35.75,35.66,35.68,65000.0,23.0689,23.1271,23.0689,23.0818,65000.0
2012-08-16 11:00:00,35.69,35.72,35.66,35.68,38200.0,23.0883,23.1077,23.0689,23.0818,38200.0
2012-08-16 11:30:00,35.68,35.73,35.68,35.72,58900.0,23.0818,23.1142,23.0818,23.1077,58900.0
2012-08-16 12:00:00,35.71,35.73,35.7,35.71,33900.0,23.1012,23.1142,23.0948,23.1012,33900.0
2012-08-16 12:30:00,35.72,35.73,35.71,35.73,26100.0,23.1077,23.1142,23.1012,23.1142,26100.0
2012-08-16 13:00:00,35.72,35.76,35.72,35.76,25600.0,23.1077,23.1336,23.1077,23.1336,25600.0
2012-08-16 13:30:00,35.76,35.76,35.73,35.73,26600.0,23.1336,23.1336,23.1142,23.1142,26600.0
2012-08-16 14:00:00,35.73,35.75,35.73,35.75,30500.0,23.1142,23.1271,23.1142,23.1271,30500.0
2012-08-16 14:30:00,35.75,35.81,35.75,35.79,21300.0,23.1271,23.1659,23.1271,23.153,21300.0
2012-08-16 15:00:00,35.78,35.81,35.77,35.8,42200.0,23.1465,23.1659,23.14,23.1594,42200.0
2012-08-16 15:30:00,35.8,35.81,35.76,35.81,94800.0,23.1594,23.1659,23.1336,23.1659,94800.0
2012-08-17 09:30:00,35.67,35.72,35.61,35.67,119500.0,23.0753,23.1077,23.0365,23.0753,119500.0
2012-08-17 10:00:00,35.66,35.66,35.52,35.52,109300.0,23.0689,23.0689,22.9783,22.9783,109300.0
2012-08-17 10:30:00,35.53,35.54,35.48,35.54,80900.0,22.9848,22.9912,22.9524,22.9912,80900.0
2012-08-17 11:00:00,35.54,35.56,35.5,35.55,82400.0,22.9912,23.0042,22.9654,22.9977,82400.0
2012-08-17 11:30:00,35.54,35.57,35.53,35.53,123900.0,22.9912,23.0107,22.9848,22.9848,123900.0
2012-08-17 12:00:00,35.54,35.56,35.52,35.52,28700.0,22.9912,23.0042,22.9783,22.9783,28700.0
2012-08-17 12:30:00,35.53,35.54,35.5,35.51,19700.0,22.9848,22.9912,22.9654,22.9718,19700.0
2012-08-17 13:00:00,35.51,35.52,35.48,35.5,51200.0,22.9718,22.9783,22.9524,22.9654,51200.0
2012-08-17 13:30:00,35.5,35.51,35.49,35.5,25000.0,22.9654,22.9718,22.9589,22.9654,25000.0
2012-08-17 14:00:00,35.49,35.5,35.48,35.5,82700.0,22.9589,22.9654,22.9524,22.9654,82700.0
2012-08-17 14:30:00,35.5,35.5,35.48,35.5,53600.0,22.9654,22.9654,22.9524,22.9654,53600.0
2012-08-17 15:00:00,35.5,35.57,35.49,35.57,62800.0,22.9654,23.0107,22.9589,23.0107,62800.0
2012-08-17 15:30:00,35.57,35.63,35.55,35.59,96200.0,23.0107,23.0495,22.9977,23.0236,96200.0
2012-08-20 09:30:00,35.76,35.79,35.7,35.7,91400.0,23.1336,23.153,23.0948,23.0948,91400.0
2012-08-20 10:00:00,35.7,35.73,35.64,35.64,91000.0,23.0948,23.1142,23.0559,23.0559,91000.0
2012-08-20 10:30:00,35.65,35.74,35.59,35.74,55600.0,23.0624,23.1206,23.0236,23.1206,55600.0
2012-08-20 11:00:00,35.74,35.76,35.69,35.71,59300.0,23.1206,23.1336,23.0883,23.1012,59300.0
2012-08-20 11:30:00,35.71,35.75,35.67,35.73,261200.0,23.1012,23.1271,23.0753,23.1142,261200.0
2012-08-20 12:00:00,35.73,35.73,35.7,35.7,45900.0,23.1142,23.1142,23.0948,23.0948,45900.0
2012-08-20 12:30:00,35.7,35.71,35.69,35.71,22000.0,23.0948,23.1012,23.0883,23.1012,22000.0
2012-08-20 13:00:00,35.72,35.72,35.69,35.7,27600.0,23.1077,23.1077,23.0883,23.0948,27600.0
2012-08-20 13:30:00,35.7,35.71,35.68,35.7,19300.0,23.0948,23.1012,23.0818,23.0948,19300.0
2012-08-20 14:00:00,35.7,35.72,35.69,35.72,19800.0,23.0948,23.1077,23.0883,23.1077,19800.0
2012-08-20 14:30:00,35.72,35.74,35.7,35.72,45900.0,23.1077,23.1206,23.0948,23.1077,45900.0
2012-08-20 15:00:00,35.72,35.72,35.7,35.7,27200.0,23.1077,23.1077,23.0948,23.0948,27200.0
2012-08-20 15:30:00,35.71,35.74,35.69,35.71,87900.0,23.1012,23.1206,23.0883,23.1012,87900.0
2012-08-21 09:30:00,36.15,36.19,35.97,36.02,166800.0,23.3859,23.4117,23.2694,23.3018,166800.0
2012-08-21 10:00:00,36.03,36.04,35.99,36.04,96400.0,23.3082,23.3147,23.2824,23.3147,96400.0
2012-08-21 10:30:00,36.04,36.07,36.0,36.01,96500.0,23.3147,23.3341,23.2888,23.2953,96500.0
2012-08-21 11:00:00,36.02,36.07,36.0,36.02,160500.0,23.3018,23.3341,23.2888,23.3018,160500.0
2012-08-21 11:30:00,36.02,36.03,35.88,35.88,100200.0,23.3018,23.3082,23.2112,23.2112,100200.0
2012-08-21 12:00:00,35.88,35.89,35.85,35.88,48900.0,23.2112,23.2177,23.1918,23.2112,48900.0
2012-08-21 12:30:00,35.88,35.9,35.86,35.89,37200.0,23.2112,23.2241,23.1983,23.2177,37200.0
2012-08-21 13:00:00,35.9,35.9,35.88,35.89,28400.0,23.2241,23.2241,23.2112,23.2177,28400.0
2012-08-21 13:30:00,35.89,35.9,35.84,35.86,31600.0,23.2177,23.2241,23.1853,23.1983,31600.0
2012-08-21 14:00:00,35.86,35.87,35.82,35.85,31700.0,23.1983,23.2047,23.1724,23.1918,31700.0
2012-08-21 14:30:00,35.85,35.86,35.82,35.82,32000.0,23.1918,23.1983,23.1724,23.1724,32000.0
2012-08-21 15:00:00,35.82,35.82,35.75,35.79,46000.0,23.1724,23.1724,23.1271,23.153,46000.0
2012-08-21 15:30:00,35.79,35.81,35.77,35.78,155500.0,23.153,23.1659,23.14,23.1465,155500.0
2012-08-22 09:30:00,35.63,35.72,35.61,35.7,107600.0,23.0495,23.1077,23.0365,23.0948,107600.0
2012-08-22 10:00:00,35.69,35.69,35.58,35.6,56000.0,23.0883,23.0883,23.0171,23.0301,56000.0
2012-08-22 10:30:00,35.6,35.61,35.5,35.52,71400.0,23.0301,23.0365,22.9654,22.9783,71400.0
2012-08-22 11:00:00,35.52,35.58,35.5,35.55,54900.0,22.9783,23.0171,22.9654,22.9977,54900.0
2012-08-22 11:30:00,35.54,35.54,35.48,35.54,152500.0,22.9912,22.9912,22.9524,22.9912,152500.0
2012-08-22 12:00:00,35.54,35.54,35.49,35.51,38700.0,22.9912,22.9912,22.9589,22.9718,38700.0
2012-08-22 12:30:00,35.51,35.51,35.46,35.48,22900.0,22.9718,22.9718,22.9395,22.9524,22900.0
2012-08-22 13:00:00,35.49,35.51,35.47,35.51,19700.0,22.9589,22.9718,22.946,22.9718,19700.0
2012-08-22 13:30:00,35.51,35.51,35.47,35.49,21500.0,22.9718,22.9718,22.946,22.9589,21500.0
2012-08-22 14:00:00,35.48,35.63,35.48,35.58,75200.0,22.9524,23.0495,22.9524,23.0171,75200.0
2012-08-22 14:30:00,35.58,35.68,35.58,35.67,92100.0,23.0171,23.0818,23.0171,23.0753,92100.0
2012-08-22 15:00:00,35.68,35.68,35.62,35.63,88100.0,23.0818,23.0818,23.043,23.0495,88100.0
2012-08-22 15:30:00,35.63,35.66,35.62,35.65,136300.0,23.0495,23.0689,23.043,23.0624,136300.0
2012-08-23 09:30:00,35.67,35.69,35.6,35.65,109000.0,23.0753,23.0883,23.0301,23.0624,109000.0
2012-08-23 10:00:00,35.65,35.69,35.58,35.68,62100.0,23.0624,23.0883,23.0171,23.0818,62100.0
2012-08-23 10:30:00,35.69,35.76,35.68,35.75,87300.0,23.0883,23.1336,23.0818,23.1271,87300.0
2012-08-23 11:00:00,35.76,35.76,35.69,35.71,102700.0,23.1336,23.1336,23.0883,23.1012,102700.0
2012-08-23 11:30:00,35.72,35.72,35.63,35.66,100700.0,23.1077,23.1077,23.0495,23.0689,100700.0
2012-08-23 12:00:00,35.66,35.66,35.62,35.64,31500.0,23.0689,23.0689,23.043,23.0559,31500.0
2012-08-23 12:30:00,35.64,35.69,35.63,35.65,75100.0,23.0559,23.0883,23.0495,23.0624,75100.0
2012-08-23 13:00:00,35.65,35.66,35.59,35.6,24700.0,23.0624,23.0689,23.0236,23.0301,24700.0
2012-08-23 13:30:00,35.6,35.63,35.59,35.6,20900.0,23.0301,23.0495,23.0236,23.0301,20900.0
2012-08-23 14:00:00,35.61,35.62,35.57,35.61,29300.0,23.0365,23.043,23.0107,23.0365,29300.0
2012-08-23 14:30:00,35.61,35.63,35.6,35.61,26100.0,23.0365,23.0495,23.0301,23.0365,26100.0
2012-08-23 15:00:00,35.61,35.64,35.58,35.6,53900.0,23.0365,23.0559,23.0171,23.0301,53900.0
2012-08-23 15:30:00,35.6,35.62,35.58,35.61,94300.0,23.0301,23.043,23.0171,23.0365,94300.0
2012-08-24 09:30:00,35.67,35.74,35.65,35.71,124900.0,23.0753,23.1206,23.0624,23.1012,124900.0
2012-08-24 10:00:00,35.71,35.8,35.71,35.8,86600.0,23.1012,23.1594,23.1012,23.1594,86600.0
2012-08-24 10:30:00,35.79,35.92,35.78,35.91,55300.0,23.153,23.2371,23.1465,23.2306,55300.0
2012-08-24 11:00:00,35.92,36.1,35.91,36.03,191000.0,23.2371,23.3535,23.2306,23.3082,191000.0
2012-08-24 11:30:00,36.02,36.04,35.91,35.91,99400.0,23.3018,23.3147,23.2306,23.2306,99400.0
2012-08-24 12:00:00,35.91,35.93,35.89,35.91,30000.0,23.2306,23.2435,23.2177,23.2306,30000.0
2012-08-24 12:30:00,35.91,35.93,35.89,35.9,49900.0,23.2306,23.2435,23.2177,23.2241,49900.0
2012-08-24 13:00:00,35.9,35.91,35.87,35.89,19200.0,23.2241,23.2306,23.2047,23.2177,19200.0
2012-08-24 13:30:00,35.88,35.91,35.87,35.9,50000.0,23.2112,23.2306,23.2047,23.2241,50000.0
2012-08-24 14:00:00,35.89,35.9,35.88,35.9,17000.0,23.2177,23.2241,23.2112,23.2241,17000.0
2012-08-24 14:30:00,35.89,35.9,35.8,35.8,108800.0,23.2177,23.2241,23.1594,23.1594,108800.0
2012-08-24 15:00:00,35.8,35.86,35.8,35.85,51100.0,23.1594,23.1983,23.1594,23.1918,51100.0
2012-08-24 15:30:00,35.86,35.88,35.82,35.83,114800.0,23.1983,23.2112,23.1724,23.1788,114800.0
2012-08-27 09:30:00,36.08,36.08,35.92,36.02,106500.0,23.3406,23.3406,23.2371,23.3018,106500.0
2012-08-27 10:00:00,36.01,36.06,36.0,36.06,124100.0,23.2953,23.3276,23.2888,23.3276,124100.0
2012-08-27 10:30:00,36.06,36.06,35.98,36.01,69000.0,23.3276,23.3276,23.2759,23.2953,69000.0
2012-08-27 11:00:00,36.02,36.1,36.01,36.05,89300.0,23.3018,23.3535,23.2953,23.3212,89300.0
2012-08-27 11:30:00,36.05,36.06,36.0,36.0,61100.0,23.3212,23.3276,23.2888,23.2888,61100.0
2012-08-27 12:00:00,36.01,36.02,35.98,35.99,45800.0,23.2953,23.3018,23.2759,23.2824,45800.0
2012-08-27 12:30:00,35.99,35.99,35.97,35.97,31700.0,23.2824,23.2824,23.2694,23.2694,31700.0
2012-08-27 13:00:00,35.97,36.0,35.96,36.0,44900.0,23.2694,23.2888,23.2629,23.2888,44900.0
2012-08-27 13:30:00,35.99,36.0,35.97,35.98,17200.0,23.2824,23.2888,23.2694,23.2759,17200.0
2012-08-27 14:00:00,35.98,36.0,35.98,35.98,22700.0,23.2759,23.2888,23.2759,23.2759,22700.0
2012-08-27 14:30:00,35.99,36.0,35.94,35.95,61700.0,23.2824,23.2888,23.25,23.2565,61700.0
2012-08-27 15:00:00,35.95,35.96,35.9,35.92,55500.0,23.2565,23.2629,23.2241,23.2371,55500.0
2012-08-27 15:30:00,35.92,35.92,35.86,35.9,128200.0,23.2371,23.2371,23.1983,23.2241,128200.0
2012-08-28 09:30:00,35.95,35.96,35.89,35.91,119300.0,23.2565,23.2629,23.2177,23.2306,119300.0
2012-08-28 10:00:00,35.87,36.06,35.86,36.0,107300.0,23.2047,23.3276,23.1983,23.2888,107300.0
2012-08-28 10:30:00,36.0,36.03,35.97,36.01,74000.0,23.2888,23.3082,23.2694,23.2953,74000.0
2012-08-28 11:00:00,36.02,36.08,36.0,36.08,320000.0,23.3018,23.3406,23.2888,23.3406,320000.0
2012-08-28 11:30:00,36.07,36.08,36.02,36.04,122400.0,23.3341,23.3406,23.3018,23.3147,122400.0
2012-08-28 12:00:00,36.05,36.06,36.01,36.01,62900.0,23.3212,23.3276,23.2953,23.2953,62900.0
2012-08-28 12:30:00,36.01,36.02,36.0,36.02,27000.0,23.2953,23.3018,23.2888,23.3018,27000.0
2012-08-28 13:00:00,36.02,36.02,35.99,36.01,19700.0,23.3018,23.3018,23.2824,23.2953,19700.0
2012-08-28 13:30:00,36.0,36.01,35.98,35.98,22900.0,23.2888,23.2953,23.2759,23.2759,22900.0
2012-08-28 14:00:00,35.98,36.01,35.98,36.01,24900.0,23.2759,23.2953,23.2759,23.2953,24900.0
2012-08-28 14:30:00,36.0,36.01,35.98,35.99,20100.0,23.2888,23.2953,23.2759,23.2824,20100.0
2012-08-28 15:00:00,35.99,36.02,35.98,35.99,39900.0,23.2824,23.3018,23.2759,23.2824,39900.0
2012-08-28 15:30:00,35.99,36.01,35.95,35.97,96000.0,23.2824,23.2953,23.2565,23.2694,96000.0
2012-08-29 09:30:00,35.99,36.02,35.88,35.88,64900.0,23.2824,23.3018,23.2112,23.2112,64900.0
2012-08-29 10:00:00,35.89,35.99,35.88,35.98,58700.0,23.2177,23.2824,23.2112,23.2759,58700.0
2012-08-29 10:30:00,35.99,35.99,35.87,35.9,51600.0,23.2824,23.2824,23.2047,23.2241,51600.0
2012-08-29 11:00:00,35.9,35.92,35.89,35.9,42700.0,23.2241,23.2371,23.2177,23.2241,42700.0
2012-08-29 11:30:00,35.9,35.95,35.89,35.92,138900.0,23.2241,23.2565,23.2177,23.2371,138900.0
2012-08-29 12:00:00,35.91,35.92,35.89,35.91,15000.0,23.2306,23.2371,23.2177,23.2306,15000.0
2012-08-29 12:30:00,35.9,35.93,35.89,35.9,30500.0,23.2241,23.2435,23.2177,23.2241,30500.0
2012-08-29 13:00:00,35.9,35.92,35.88,35.88,23100.0,23.2241,23.2371,23.2112,23.2112,23100.0
2012-08-29 13:30:00,35.88,35.9,35.87,35.88,38500.0,23.2112,23.2241,23.2047,23.2112,38500.0
2012-08-29 14:00:00,35.89,35.89,35.86,35.88,10200.0,23.2177,23.2177,23.1983,23.2112,10200.0
2012-08-29 14:30:00,35.87,35.89,35.86,35.86,27900.0,23.2047,23.2177,23.1983,23.1983,27900.0
2012-08-29 15:00:00,35.86,35.89,35.84,35.86,114600.0,23.1983,23.2177,23.1853,23.1983,114600.0
2012-08-29 15:30:00,35.87,35.89,35.84,35.86,58800.0,23.2047,23.2177,23.1853,23.1983,58800.0
2012-08-30 09:30:00,36.11,36.12,36.04,36.05,139600.0,23.36,23.3665,23.3147,23.3212,139600.0
2012-08-30 10:00:00,36.05,36.07,35.95,35.95,90400.0,23.3212,23.3341,23.2565,23.2565,90400.0
2012-08-30 10:30:00,35.95,35.96,35.77,35.8,99000.0,23.2565,23.2629,23.14,23.1594,99000.0
2012-08-30 11:00:00,35.81,35.88,35.8,35.86,67100.0,23.1659,23.2112,23.1594,23.1983,67100.0
2012-08-30 11:30:00,35.86,35.86,35.76,35.79,43900.0,23.1983,23.1983,23.1336,23.153,43900.0
2012-08-30 12:00:00,35.79,35.79,35.76,35.76,22000.0,23.153,23.153,23.1336,23.1336,22000.0
2012-08-30 12:30:00,35.77,35.81,35.77,35.81,14200.0,23.14,23.1659,23.14,23.1659,14200.0
2012-08-30 13:00:00,35.8,35.81,35.79,35.79,11300.0,23.1594,23.1659,23.153,23.153,11300.0
2012-08-30 13:30:00,35.79,35.8,35.78,35.8,13100.0,23.153,23.1594,23.1465,23.1594,13100.0
2012-08-30 14:00:00,35.8,35.82,35.79,35.82,16800.0,23.1594,23.1724,23.153,23.1724,16800.0
2012-08-30 14:30:00,35.82,35.82,35.79,35.81,21200.0,23.1724,23.1724,23.153,23.1659,21200.0
2012-08-30 15:00:00,35.81,35.84,35.81,35.83,26000.0,23.1659,23.1853,23.1659,23.1788,26000.0
2012-08-30 15:30:00,35.84,35.84,35.76,35.76,98100.0,23.1853,23.1853,23.1336,23.1336,98100.0
2012-08-31 09:30:00,36.18,36.25,36.11,36.16,108800.0,23.4053,23.4506,23.36,23.3923,108800.0
2012-08-31 10:00:00,36.15,36.17,35.97,35.99,152800.0,23.3859,23.3988,23.2694,23.2824,152800.0
2012-08-31 10:30:00,36.0,36.11,35.94,36.1,91500.0,23.2888,23.36,23.25,23.3535,91500.0
2012-08-31 11:00:00,36.09,36.15,35.89,35.89,139100.0,23.347,23.3859,23.2177,23.2177,139100.0
2012-08-31 11:30:00,35.89,35.96,35.88,35.89,150600.0,23.2177,23.2629,23.2112,23.2177,150600.0
2012-08-31 12:00:00,35.89,35.9,35.77,35.8,98600.0,23.2177,23.2241,23.14,23.1594,98600.0
2012-08-31 12:30:00,35.79,35.83,35.77,35.8,116800.0,23.153,23.1788,23.14,23.1594,116800.0
2012-08-31 13:00:00,35.8,35.82,35.73,35.77,90400.0,23.1594,23.1724,23.1142,23.14,90400.0
2012-08-31 13:30:00,35.77,35.85,35.77,35.84,27100.0,23.14,23.1918,23.14,23.1853,27100.0
2012-08-31 14:00:00,35.84,35.87,35.83,35.86,22500.0,23.1853,23.2047,23.1788,23.1983,22500.0
2012-08-31 14:30:00,35.86,35.88,35.84,35.87,33200.0,23.1983,23.2112,23.1853,23.2047,33200.0
2012-08-31 15:00:00,35.87,35.87,35.83,35.85,33100.0,23.2047,23.2047,23.1788,23.1918,33100.0
2012-08-31 15:30:00,35.85,35.91,35.82,35.88,122000.0,23.1918,23.2306,23.1724,23.2112,122000.0
2012-09-04 09:30:00,36.05,36.08,36.01,36.02,108000.0,23.3212,23.3406,23.2953,23.3018,108000.0
2012-09-04 10:00:00,36.01,36.04,35.89,35.9,87500.0,23.2953,23.3147,23.2177,23.2241,87500.0
2012-09-04 10:30:00,35.89,36.02,35.86,35.94,240300.0,23.2177,23.3018,23.1983,23.25,240300.0
2012-09-04 11:00:00,35.93,36.0,35.88,35.97,30500.0,23.2435,23.2888,23.2112,23.2694,30500.0
2012-09-04 11:30:00,35.98,36.0,35.93,36.0,48600.0,23.2759,23.2888,23.2435,23.2888,48600.0
2012-09-04 12:00:00,36.0,36.01,35.98,35.98,26800.0,23.2888,23.2953,23.2759,23.2759,26800.0
2012-09-04 12:30:00,35.99,36.01,35.96,35.97,20700.0,23.2824,23.2953,23.2629,23.2694,20700.0
2012-09-04 13:00:00,35.97,35.98,35.93,35.95,12000.0,23.2694,23.2759,23.2435,23.2565,12000.0
2012-09-04 13:30:00,35.96,35.96,35.93,35.93,13400.0,23.2629,23.2629,23.2435,23.2435,13400.0
2012-09-04 14:00:00,35.93,35.98,35.92,35.97,39400.0,23.2435,23.2759,23.2371,23.2694,39400.0
2012-09-04 14:30:00,35.97,36.04,35.96,35.99,79100.0,23.2694,23.3147,23.2629,23.2824,79100.0
2012-09-04 15:00:00,36.0,36.02,35.98,35.99,43000.0,23.2888,23.3018,23.2759,23.2824,43000.0
2012-09-04 15:30:00,36.0,36.0,35.94,35.97,56000.0,23.2888,23.2888,23.25,23.2694,56000.0
2012-09-05 09:30:00,36.27,36.27,36.03,36.05,191400.0,23.4635,23.4635,23.3082,23.3212,191400.0
2012-09-05 10:00:00,36.05,36.18,36.04,36.18,180500.0,23.3212,23.4053,23.3147,23.4053,180500.0
2012-09-05 10:30:00,36.19,36.2,36.01,36.07,125800.0,23.4117,23.4182,23.2953,23.3341,125800.0
2012-09-05 11:00:00,36.07,36.17,36.04,36.15,82400.0,23.3341,23.3988,23.3147,23.3859,82400.0
2012-09-05 11:30:00,36.14,36.14,36.08,36.12,61000.0,23.3794,23.3794,23.3406,23.3665,61000.0
2012-09-05 12:00:00,36.11,36.12,36.08,36.09,37400.0,23.36,23.3665,23.3406,23.347,37400.0
2012-09-05 12:30:00,36.08,36.08,36.05,36.06,48000.0,23.3406,23.3406,23.3212,23.3276,48000.0
2012-09-05 13:00:00,36.06,36.06,36.01,36.02,27900.0,23.3276,23.3276,23.2953,23.3018,27900.0
2012-09-05 13:30:00,36.01,36.02,35.96,35.98,23800.0,23.2953,23.3018,23.2629,23.2759,23800.0
2012-09-05 14:00:00,35.98,35.99,35.97,35.98,16000.0,23.2759,23.2824,23.2694,23.2759,16000.0
2012-09-05 14:30:00,35.98,36.02,35.98,36.0,34300.0,23.2759,23.3018,23.2759,23.2888,34300.0
2012-09-05 15:00:00,35.99,36.02,35.97,36.01,33800.0,23.2824,23.3018,23.2694,23.2953,33800.0
2012-09-05 15:30:00,36.01,36.04,36.0,36.02,106300.0,23.2953,23.3147,23.2888,23.3018,106300.0
2012-09-06 09:30:00,36.3,36.51,36.3,36.5,163700.0,23.4829,23.6187,23.4829,23.6123,163700.0
2012-09-06 10:00:00,36.51,36.63,36.5,36.63,197400.0,23.6187,23.6964,23.6123,23.6964,197400.0
2012-09-06 10:30:00,36.63,36.8,36.63,36.8,173200.0,23.6964,23.8064,23.6964,23.8064,173200.0
2012-09-06 11:00:00,36.81,36.82,36.7,36.75,115900.0,23.8128,23.8193,23.7417,23.774,115900.0
2012-09-06 11:30:00,36.74,36.81,36.7,36.72,106100.0,23.7675,23.8128,23.7417,23.7546,106100.0
2012-09-06 12:00:00,36.71,36.73,36.68,36.68,48200.0,23.7481,23.7611,23.7287,23.7287,48200.0
2012-09-06 12:30:00,36.67,36.71,36.67,36.69,45600.0,23.7223,23.7481,23.7223,23.7352,45600.0
2012-09-06 13:00:00,36.68,36.7,36.64,36.65,57500.0,23.7287,23.7417,23.7028,23.7093,57500.0
2012-09-06 13:30:00,36.66,36.7,36.64,36.69,34200.0,23.7158,23.7417,23.7028,23.7352,34200.0
2012-09-06 14:00:00,36.69,36.7,36.66,36.67,28900.0,23.7352,23.7417,23.7158,23.7223,28900.0
2012-09-06 14:30:00,36.67,36.74,36.66,36.73,65500.0,23.7223,23.7675,23.7158,23.7611,65500.0
2012-09-06 15:00:00,36.73,36.74,36.69,36.69,76400.0,23.7611,23.7675,23.7352,23.7352,76400.0
2012-09-06 15:30:00,36.69,36.78,36.69,36.77,200800.0,23.7352,23.7934,23.7352,23.7869,200800.0
2012-09-07 09:30:00,36.44,36.6,36.41,36.59,314100.0,23.5735,23.677,23.5541,23.6705,314100.0
2012-09-07 10:00:00,36.59,36.59,36.52,36.55,244600.0,23.6705,23.6705,23.6252,23.6446,244600.0
2012-09-07 10:30:00,36.55,36.55,36.45,36.47,161600.0,23.6446,23.6446,23.5799,23.5929,161600.0
2012-09-07 11:00:00,36.49,36.49,36.38,36.38,93800.0,23.6058,23.6058,23.5347,23.5347,93800.0
2012-09-07 11:30:00,36.38,36.47,36.38,36.47,84200.0,23.5347,23.5929,23.5347,23.5929,84200.0
2012-09-07 12:00:00,36.46,36.47,36.4,36.41,57900.0,23.5864,23.5929,23.5476,23.5541,57900.0
2012-09-07 12:30:00,36.41,36.41,36.38,36.39,40800.0,23.5541,23.5541,23.5347,23.5411,40800.0
2012-09-07 13:00:00,36.4,36.41,36.37,36.39,36900.0,23.5476,23.5541,23.5282,23.5411,36900.0
2012-09-07 13:30:00,36.38,36.38,36.36,36.36,85300.0,23.5347,23.5347,23.5217,23.5217,85300.0
2012-09-07 14:00:00,36.36,36.37,36.35,36.37,41700.0,23.5217,23.5282,23.5152,23.5282,41700.0
2012-09-07 14:30:00,36.37,36.39,36.34,36.36,130100.0,23.5282,23.5411,23.5088,23.5217,130100.0
2012-09-07 15:00:00,36.36,36.38,36.34,36.37,49900.0,23.5217,23.5347,23.5088,23.5282,49900.0
2012-09-07 15:30:00,36.37,36.4,36.36,36.39,127100.0,23.5282,23.5476,23.5217,23.5411,127100.0
2012-09-10 09:30:00,35.76,35.9,35.76,35.82,148200.0,23.1336,23.2241,23.1336,23.1724,148200.0
2012-09-10 10:00:00,35.83,35.94,35.83,35.93,113700.0,23.1788,23.25,23.1788,23.2435,113700.0
2012-09-10 10:30:00,35.93,35.97,35.91,35.93,91800.0,23.2435,23.2694,23.2306,23.2435,91800.0
2012-09-10 11:00:00,35.92,35.97,35.89,35.95,86000.0,23.2371,23.2694,23.2177,23.2565,86000.0
2012-09-10 11:30:00,35.95,35.98,35.91,35.92,111800.0,23.2565,23.2759,23.2306,23.2371,111800.0
2012-09-10 12:00:00,35.92,35.94,35.91,35.91,26600.0,23.2371,23.25,23.2306,23.2306,26600.0
2012-09-10 12:30:00,35.92,35.92,35.89,35.89,29700.0,23.2371,23.2371,23.2177,23.2177,29700.0
2012-09-10 13:00:00,35.9,35.93,35.89,35.91,19500.0,23.2241,23.2435,23.2177,23.2306,19500.0
2012-09-10 13:30:00,35.92,35.92,35.88,35.88,130000.0,23.2371,23.2371,23.2112,23.2112,130000.0
2012-09-10 14:00:00,35.89,35.9,35.88,35.89,23300.0,23.2177,23.2241,23.2112,23.2177,23300.0
2012-09-10 14:30:00,35.89,35.9,35.87,35.9,75100.0,23.2177,23.2241,23.2047,23.2241,75100.0
2012-09-10 15:00:00,35.89,35.92,35.87,35.89,114200.0,23.2177,23.2371,23.2047,23.2177,114200.0
2012-09-10 15:30:00,35.9,35.9,35.8,35.81,152800.0,23.2241,23.2241,23.1594,23.1659,152800.0
2012-09-11 09:30:00,36.04,36.04,35.96,36.02,115200.0,23.3147,23.3147,23.2629,23.3018,115200.0
2012-09-11 10:00:00,36.03,36.06,36.0,36.02,98000.0,23.3082,23.3276,23.2888,23.3018,98000.0
2012-09-11 10:30:00,36.02,36.12,36.02,36.1,67700.0,23.3018,23.3665,23.3018,23.3535,67700.0
2012-09-11 11:00:00,36.09,36.29,36.09,36.26,98800.0,23.347,23.4764,23.347,23.457,98800.0
2012-09-11 11:30:00,36.26,36.26,36.19,36.2,110700.0,23.457,23.457,23.4117,23.4182,110700.0
2012-09-11 12:00:00,36.2,36.21,36.16,36.2,46000.0,23.4182,23.4247,23.3923,23.4182,46000.0
2012-09-11 12:30:00,36.2,36.2,36.17,36.19,26800.0,23.4182,23.4182,23.3988,23.4117,26800.0
2012-09-11 13:00:00,36.19,36.23,36.17,36.18,101900.0,23.4117,23.4376,23.3988,23.4053,101900.0
2012-09-11 13:30:00,36.18,36.19,36.15,36.16,38300.0,23.4053,23.4117,23.3859,23.3923,38300.0
2012-09-11 14:00:00,36.16,36.19,36.15,36.18,44700.0,23.3923,23.4117,23.3859,23.4053,44700.0
2012-09-11 14:30:00,36.18,36.18,36.16,36.17,64600.0,23.4053,23.4053,23.3923,23.3988,64600.0
2012-09-11 15:00:00,36.17,36.18,36.15,36.18,35400.0,23.3988,23.4053,23.3859,23.4053,35400.0
2012-09-11 15:30:00,36.18,36.2,36.17,36.18,96500.0,23.4053,23.4182,23.3988,23.4053,96500.0
2012-09-12 09:30:00,36.27,36.27,36.11,36.11,135000.0,23.4635,23.4635,23.36,23.36,135000.0
2012-09-12 10:00:00,36.13,36.13,36.05,36.06,89900.0,23.3729,23.3729,23.3212,23.3276,89900.0
2012-09-12 10:30:00,36.05,36.05,35.93,35.98,139100.0,23.3212,23.3212,23.2435,23.2759,139100.0
2012-09-12 11:00:00,35.98,36.07,35.98,36.04,98800.0,23.2759,23.3341,23.2759,23.3147,98800.0
2012-09-12 11:30:00,36.04,36.07,36.01,36.03,182100.0,23.3147,23.3341,23.2953,23.3082,182100.0
2012-09-12 12:00:00,36.03,36.04,36.01,36.03,27100.0,23.3082,23.3147,23.2953,23.3082,27100.0
2012-09-12 12:30:00,36.03,36.04,36.0,36.01,62600.0,23.3082,23.3147,23.2888,23.2953,62600.0
2012-09-12 13:00:00,36.01,36.02,35.95,35.97,68800.0,23.2953,23.3018,23.2565,23.2694,68800.0
2012-09-12 13:30:00,35.98,35.99,35.95,35.96,50600.0,23.2759,23.2824,23.2565,23.2629,50600.0
2012-09-12 14:00:00,35.97,36.01,35.97,36.01,15100.0,23.2694,23.2953,23.2694,23.2953,15100.0
2012-09-12 14:30:00,36.01,36.01,35.95,35.96,42400.0,23.2953,23.2953,23.2565,23.2629,42400.0
2012-09-12 15:00:00,35.97,35.99,35.95,35.97,56000.0,23.2694,23.2824,23.2565,23.2694,56000.0
2012-09-12 15:30:00,35.97,36.02,35.96,36.01,85000.0,23.2694,23.3018,23.2629,23.2953,85000.0
2012-09-13 09:30:00,36.02,36.06,35.93,36.04,87100.0,23.3018,23.3276,23.2435,23.3147,87100.0
2012-09-13 10:00:00,36.04,36.08,36.03,36.05,85600.0,23.3147,23.3406,23.3082,23.3212,85600.0
2012-09-13 10:30:00,36.06,36.11,36.05,36.11,68100.0,23.3276,23.36,23.3212,23.36,68100.0
2012-09-13 11:00:00,36.11,36.12,36.09,36.11,32400.0,23.36,23.3665,23.347,23.36,32400.0
2012-09-13 11:30:00,36.12,36.15,36.08,36.14,88300.0,23.3665,23.3859,23.3406,23.3794,88300.0
2012-09-13 12:00:00,36.14,36.15,36.07,36.07,39900.0,23.3794,23.3859,23.3341,23.3341,39900.0
2012-09-13 12:30:00,36.07,36.42,36.05,36.24,52900.0,23.3341,23.5605,23.3212,23.4441,52900.0
2012-09-13 13:00:00,36.23,36.31,36.16,36.3,64900.0,23.4376,23.4894,23.3923,23.4829,64900.0
2012-09-13 13:30:00,36.31,36.36,36.31,36.31,30500.0,23.4894,23.5217,23.4894,23.4894,30500.0
2012-09-13 14:00:00,36.32,36.45,36.31,36.44,65000.0,23.4958,23.5799,23.4894,23.5735,65000.0
2012-09-13 14:30:00,36.45,36.47,36.41,36.46,127900.0,23.5799,23.5929,23.5541,23.5864,127900.0
2012-09-13 15:00:00,36.46,36.49,36.44,36.48,146500.0,23.5864,23.6058,23.5735,23.5993,146500.0
2012-09-13 15:30:00,36.49,36.53,36.43,36.47,145200.0,23.6058,23.6317,23.567,23.5929,145200.0
2012-09-14 09:30:00,36.23,36.34,36.23,36.32,167600.0,23.4376,23.5088,23.4376,23.4958,167600.0
2012-09-14 10:00:00,36.33,36.54,36.33,36.47,129600.0,23.5023,23.6382,23.5023,23.5929,129600.0
2012-09-14 10:30:00,36.47,36.5,36.38,36.46,84400.0,23.5929,23.6123,23.5347,23.5864,84400.0
2012-09-14 11:00:00,36.45,36.45,36.33,36.43,73200.0,23.5799,23.5799,23.5023,23.567,73200.0
2012-09-14 11:30:00,36.44,36.64,36.41,36.62,339700.0,23.5735,23.7028,23.5541,23.6899,339700.0
2012-09-14 12:00:00,36.61,36.63,36.6,36.6,123200.0,23.6834,23.6964,23.677,23.677,123200.0
2012-09-14 12:30:00,36.6,36.61,36.55,36.55,37600.0,23.677,23.6834,23.6446,23.6446,37600.0
2012-09-14 13:00:00,36.55,36.56,36.48,36.48,47100.0,23.6446,23.6511,23.5993,23.5993,47100.0
2012-09-14 13:30:00,36.47,36.53,36.47,36.53,29300.0,23.5929,23.6317,23.5929,23.6317,29300.0
2012-09-14 14:00:00,36.52,36.55,36.5,36.54,50100.0,23.6252,23.6446,23.6123,23.6382,50100.0
2012-09-14 14:30:00,36.54,36.55,36.48,36.53,44200.0,23.6382,23.6446,23.5993,23.6317,44200.0
2012-09-14 15:00:00,36.53,36.54,36.48,36.54,137100.0,23.6317,23.6382,23.5993,23.6382,137100.0
2012-09-14 15:30:00,36.53,36.56,36.47,36.55,119600.0,23.6317,23.6511,23.5929,23.6446,119600.0
2012-09-17 09:30:00,36.87,36.96,36.81,36.81,157700.0,23.8516,23.9099,23.8128,23.8128,157700.0
2012-09-17 10:00:00,36.82,36.94,36.8,36.92,59800.0,23.8193,23.8969,23.8064,23.884,59800.0
2012-09-17 10:30:00,36.93,36.96,36.84,36.87,58000.0,23.8905,23.9099,23.8322,23.8516,58000.0
2012-09-17 11:00:00,36.88,36.94,36.86,36.87,81100.0,23.8581,23.8969,23.8452,23.8516,81100.0
2012-09-17 11:30:00,36.87,36.87,36.82,36.82,82600.0,23.8516,23.8516,23.8193,23.8193,82600.0
2012-09-17 12:00:00,36.82,36.85,36.81,36.82,67100.0,23.8193,23.8387,23.8128,23.8193,67100.0
2012-09-17 12:30:00,36.82,36.83,36.78,36.79,23400.0,23.8193,23.8258,23.7934,23.7999,23400.0
2012-09-17 13:00:00,36.78,36.79,36.75,36.77,111800.0,23.7934,23.7999,23.774,23.7869,111800.0
2012-09-17 13:30:00,36.78,36.79,36.74,36.76,52600.0,23.7934,23.7999,23.7675,23.7805,52600.0
2012-09-17 14:00:00,36.75,36.78,36.74,36.75,66700.0,23.774,23.7934,23.7675,23.774,66700.0
2012-09-17 14:30:00,36.75,36.77,36.72,36.75,30600.0,23.774,23.7869,23.7546,23.774,30600.0
2012-09-17 15:00:00,36.75,36.75,36.68,36.69,47000.0,23.774,23.774,23.7287,23.7352,47000.0
2012-09-17 15:30:00,36.69,36.74,36.68,36.74,77200.0,23.7352,23.7675,23.7287,23.7675,77200.0
2012-09-18 09:30:00,37.09,37.09,37.01,37.05,97400.0,23.994,23.994,23.9422,23.9681,97400.0
2012-09-18 10:00:00,37.06,37.08,36.99,37.0,66600.0,23.9746,23.9875,23.9293,23.9357,66600.0
2012-09-18 10:30:00,37.01,37.1,36.99,37.1,56000.0,23.9422,24.0004,23.9293,24.0004,56000.0
2012-09-18 11:00:00,37.1,37.2,37.1,37.14,66500.0,24.0004,24.0651,24.0004,24.0263,66500.0
2012-09-18 11:30:00,37.13,37.15,37.05,37.13,161100.0,24.0198,24.0328,23.9681,24.0198,161100.0
2012-09-18 12:00:00,37.13,37.14,37.11,37.12,75100.0,24.0198,24.0263,24.0069,24.0134,75100.0
2012-09-18 12:30:00,37.12,37.14,37.1,37.13,28700.0,24.0134,24.0263,24.0004,24.0198,28700.0
2012-09-18 13:00:00,37.13,37.14,37.09,37.13,64900.0,24.0198,24.0263,23.994,24.0198,64900.0
2012-09-18 13:30:00,37.13,37.16,37.11,37.16,75400.0,24.0198,24.0392,24.0069,24.0392,75400.0
2012-09-18 14:00:00,37.15,37.16,37.12,37.13,41000.0,24.0328,24.0392,24.0134,24.0198,41000.0
2012-09-18 14:30:00,37.14,37.14,37.07,37.09,55900.0,24.0263,24.0263,23.981,23.994,55900.0
2012-09-18 15:00:00,37.08,37.12,37.08,37.09,50000.0,23.9875,24.0134,23.9875,23.994,50000.0
2012-09-18 15:30:00,37.09,37.1,37.05,37.07,131400.0,23.994,24.0004,23.9681,23.981,131400.0
2012-09-19 09:30:00,37.26,37.26,37.13,37.2,93600.0,24.1039,24.1039,24.0198,24.0651,93600.0
2012-09-19 10:00:00,37.21,37.31,37.21,37.23,84300.0,24.0716,24.1363,24.0716,24.0845,84300.0
2012-09-19 10:30:00,37.22,37.3,37.18,37.3,41500.0,24.0781,24.1298,24.0522,24.1298,41500.0
2012-09-19 11:00:00,37.29,37.37,37.25,37.37,57000.0,24.1233,24.1751,24.0975,24.1751,57000.0
2012-09-19 11:30:00,37.37,37.39,37.29,37.31,42600.0,24.1751,24.188,24.1233,24.1363,42600.0
2012-09-19 12:00:00,37.31,37.33,37.28,37.32,13500.0,24.1363,24.1492,24.1169,24.1427,13500.0
2012-09-19 12:30:00,37.32,37.33,37.27,37.33,19800.0,24.1427,24.1492,24.1104,24.1492,19800.0
2012-09-19 13:00:00,37.33,37.33,37.27,37.29,15700.0,24.1492,24.1492,24.1104,24.1233,15700.0
2012-09-19 13:30:00,37.29,37.3,37.26,37.26,35800.0,24.1233,24.1298,24.1039,24.1039,35800.0
2012-09-19 14:00:00,37.27,37.29,37.24,37.28,40500.0,24.1104,24.1233,24.091,24.1169,40500.0
2012-09-19 14:30:00,37.29,37.31,37.27,37.31,68900.0,24.1233,24.1363,24.1104,24.1363,68900.0
2012-09-19 15:00:00,37.31,37.34,37.28,37.31,99000.0,24.1363,24.1557,24.1169,24.1363,99000.0
2012-09-19 15:30:00,37.3,37.32,37.26,37.28,113300.0,24.1298,24.1427,24.1039,24.1169,113300.0
2012-09-20 09:30:00,37.1,37.16,37.07,37.15,121100.0,24.0004,24.0392,23.981,24.0328,121100.0
2012-09-20 10:00:00,37.16,37.26,37.14,37.15,68000.0,24.0392,24.1039,24.0263,24.0328,68000.0
2012-09-20 10:30:00,37.16,37.26,37.16,37.25,50400.0,24.0392,24.1039,24.0392,24.0975,50400.0
2012-09-20 11:00:00,37.25,37.28,37.22,37.25,22400.0,24.0975,24.1169,24.0781,24.0975,22400.0
2012-09-20 11:30:00,37.24,37.24,37.19,37.2,70100.0,24.091,24.091,24.0586,24.0651,70100.0
2012-09-20 12:00:00,37.2,37.23,37.15,37.17,62100.0,24.0651,24.0845,24.0328,24.0457,62100.0
2012-09-20 12:30:00,37.18,37.19,37.15,37.16,20700.0,24.0522,24.0586,24.0328,24.0392,20700.0
2012-09-20 13:00:00,37.16,37.17,37.14,37.17,12400.0,24.0392,24.0457,24.0263,24.0457,12400.0
2012-09-20 13:30:00,37.16,37.19,37.15,37.16,84700.0,24.0392,24.0586,24.0328,24.0392,84700.0
2012-09-20 14:00:00,37.16,37.21,37.15,37.21,15000.0,24.0392,24.0716,24.0328,24.0716,15000.0
2012-09-20 14:30:00,37.2,37.24,37.19,37.23,28500.0,24.0651,24.091,24.0586,24.0845,28500.0
2012-09-20 15:00:00,37.22,37.25,37.21,37.23,34400.0,24.0781,24.0975,24.0716,24.0845,34400.0
2012-09-20 15:30:00,37.23,37.23,37.17,37.2,124400.0,24.0845,24.0845,24.0457,24.0651,124400.0
2012-09-21 09:30:00,37.26,37.27,37.16,37.2,114600.0,24.1039,24.1104,24.0392,24.0651,114600.0
2012-09-21 10:00:00,37.19,37.21,37.13,37.21,55000.0,24.0586,24.0716,24.0198,24.0716,55000.0
2012-09-21 10:30:00,37.21,37.25,37.18,37.21,79100.0,24.0716,24.0975,24.0522,24.0716,79100.0
2012-09-21 11:00:00,37.2,37.25,37.19,37.24,29500.0,24.0651,24.0975,24.0586,24.091,29500.0
2012-09-21 11:30:00,37.22,37.26,37.21,37.23,73800.0,24.0781,24.1039,24.0716,24.0845,73800.0
2012-09-21 12:00:00,37.24,37.26,37.24,37.25,49300.0,24.091,24.1039,24.091,24.0975,49300.0
2012-09-21 12:30:00,37.24,37.25,37.22,37.22,13800.0,24.091,24.0975,24.0781,24.0781,13800.0
2012-09-21 13:00:00,37.23,37.25,37.22,37.22,11200.0,24.0845,24.0975,24.0781,24.0781,11200.0
2012-09-21 13:30:00,37.22,37.24,37.22,37.23,7600.0,24.0781,24.091,24.0781,24.0845,7600.0
2012-09-21 14:00:00,37.22,37.22,37.17,37.18,11600.0,24.0781,24.0781,24.0457,24.0522,11600.0
2012-09-21 14:30:00,37.18,37.19,37.15,37.17,32200.0,24.0522,24.0586,24.0328,24.0457,32200.0
2012-09-21 15:00:00,37.16,37.2,37.16,37.19,30000.0,24.0392,24.0651,24.0392,24.0586,30000.0
2012-09-21 15:30:00,37.19,37.22,37.11,37.13,91600.0,24.0586,24.0781,24.0069,24.0198,91600.0
2012-09-24 09:30:00,37.06,37.08,36.98,37.02,114200.0,23.9746,23.9875,23.9228,23.9487,114200.0
2012-09-24 10:00:00,37.03,37.05,36.97,37.02,26800.0,23.9551,23.9681,23.9163,23.9487,26800.0
2012-09-24 10:30:00,37.03,37.08,37.0,37.07,44300.0,23.9551,23.9875,23.9357,23.981,44300.0
2012-09-24 11:00:00,37.07,37.09,37.02,37.04,20600.0,23.981,23.994,23.9487,23.9616,20600.0
2012-09-24 11:30:00,37.05,37.08,37.03,37.04,169800.0,23.9681,23.9875,23.9551,23.9616,169800.0
2012-09-24 12:00:00,37.05,37.06,37.03,37.03,28300.0,23.9681,23.9746,23.9551,23.9551,28300.0
2012-09-24 12:30:00,37.03,37.05,37.01,37.04,15300.0,23.9551,23.9681,23.9422,23.9616,15300.0
2012-09-24 13:00:00,37.04,37.05,37.03,37.05,82700.0,23.9616,23.9681,23.9551,23.9681,82700.0
2012-09-24 13:30:00,37.04,37.04,37.01,37.01,85800.0,23.9616,23.9616,23.9422,23.9422,85800.0
2012-09-24 14:00:00,37.02,37.04,37.0,37.04,97900.0,23.9487,23.9616,23.9357,23.9616,97900.0
2012-09-24 14:30:00,37.04,37.09,37.04,37.09,122500.0,23.9616,23.994,23.9616,23.994,122500.0
2012-09-24 15:00:00,37.09,37.13,37.07,37.12,53800.0,23.994,24.0198,23.981,24.0134,53800.0
2012-09-24 15:30:00,37.12,37.13,37.06,37.07,86000.0,24.0134,24.0198,23.9746,23.981,86000.0
2012-09-25 09:30:00,37.09,37.1,37.04,37.08,58000.0,23.994,24.0004,23.9616,23.9875,58000.0
2012-09-25 10:00:00,37.08,37.21,37.08,37.2,56500.0,23.9875,24.0716,23.9875,24.0651,56500.0
2012-09-25 10:30:00,37.21,37.29,37.2,37.25,42100.0,24.0716,24.1233,24.0651,24.0975,42100.0
2012-09-25 11:00:00,37.26,37.3,37.2,37.21,63100.0,24.1039,24.1298,24.0651,24.0716,63100.0
2012-09-25 11:30:00,37.21,37.21,37.12,37.13,56000.0,24.0716,24.0716,24.0134,24.0198,56000.0
2012-09-25 12:00:00,37.14,37.14,37.07,37.09,41400.0,24.0263,24.0263,23.981,23.994,41400.0
2012-09-25 12:30:00,37.08,37.12,37.06,37.12,21100.0,23.9875,24.0134,23.9746,24.0134,21100.0
2012-09-25 13:00:00,37.12,37.12,37.07,37.09,34200.0,24.0134,24.0134,23.981,23.994,34200.0
2012-09-25 13:30:00,37.09,37.14,37.08,37.09,16600.0,23.994,24.0263,23.9875,23.994,16600.0
2012-09-25 14:00:00,37.11,37.11,37.03,37.04,41600.0,24.0069,24.0069,23.9551,23.9616,41600.0
2012-09-25 14:30:00,37.04,37.07,37.0,37.0,45400.0,23.9616,23.981,23.9357,23.9357,45400.0
2012-09-25 15:00:00,37.0,37.02,36.92,36.97,56400.0,23.9357,23.9487,23.884,23.9163,56400.0
2012-09-25 15:30:00,36.96,37.01,36.89,36.9,106200.0,23.9099,23.9422,23.8646,23.871,106200.0
2012-09-26 09:30:00,36.75,36.8,36.67,36.7,183700.0,23.774,23.8064,23.7223,23.7417,183700.0
2012-09-26 10:00:00,36.71,36.79,36.68,36.73,55700.0,23.7481,23.7999,23.7287,23.7611,55700.0
2012-09-26 10:30:00,36.73,36.77,36.67,36.67,34700.0,23.7611,23.7869,23.7223,23.7223,34700.0
2012-09-26 11:00:00,36.67,36.78,36.63,36.76,68200.0,23.7223,23.7934,23.6964,23.7805,68200.0
2012-09-26 11:30:00,36.77,36.78,36.67,36.7,81900.0,23.7869,23.7934,23.7223,23.7417,81900.0
2012-09-26 12:00:00,36.7,36.72,36.67,36.67,34600.0,23.7417,23.7546,23.7223,23.7223,34600.0
2012-09-26 12:30:00,36.68,36.74,36.66,36.71,14500.0,23.7287,23.7675,23.7158,23.7481,14500.0
2012-09-26 13:00:00,36.72,36.77,36.71,36.73,22300.0,23.7546,23.7869,23.7481,23.7611,22300.0
2012-09-26 13:30:00,36.73,36.75,36.68,36.71,73500.0,23.7611,23.774,23.7287,23.7481,73500.0
2012-09-26 14:00:00,36.71,36.78,36.71,36.73,26800.0,23.7481,23.7934,23.7481,23.7611,26800.0
2012-09-26 14:30:00,36.73,36.77,36.7,36.77,39700.0,23.7611,23.7869,23.7417,23.7869,39700.0
2012-09-26 15:00:00,36.77,36.77,36.7,36.71,91900.0,23.7869,23.7869,23.7417,23.7481,91900.0
2012-09-26 15:30:00,36.71,36.74,36.68,36.73,149500.0,23.7481,23.7675,23.7287,23.7611,149500.0
2012-09-27 09:30:00,36.74,36.8,36.72,36.78,83000.0,23.7675,23.8064,23.7546,23.7934,83000.0
2012-09-27 10:00:00,36.78,36.83,36.75,36.77,73800.0,23.7934,23.8258,23.774,23.7869,73800.0
2012-09-27 10:30:00,36.77,36.81,36.75,36.78,40800.0,23.7869,23.8128,23.774,23.7934,40800.0
2012-09-27 11:00:00,36.79,36.82,36.69,36.77,78400.0,23.7999,23.8193,23.7352,23.7869,78400.0
2012-09-27 11:30:00,36.77,36.86,36.75,36.86,50600.0,23.7869,23.8452,23.774,23.8452,50600.0
2012-09-27 12:00:00,36.87,36.98,36.86,36.97,31300.0,23.8516,23.9228,23.8452,23.9163,31300.0
2012-09-27 12:30:00,36.97,36.98,36.95,36.97,18600.0,23.9163,23.9228,23.9034,23.9163,18600.0
2012-09-27 13:00:00,36.97,36.97,36.93,36.95,11700.0,23.9163,23.9163,23.8905,23.9034,11700.0
2012-09-27 13:30:00,36.94,37.02,36.94,36.99,36000.0,23.8969,23.9487,23.8969,23.9293,36000.0
2012-09-27 14:00:00,36.99,37.04,36.99,37.03,44900.0,23.9293,23.9616,23.9293,23.9551,44900.0
2012-09-27 14:30:00,37.02,37.02,36.97,36.98,15400.0,23.9487,23.9487,23.9163,23.9228,15400.0
2012-09-27 15:00:00,36.98,36.99,36.94,36.97,14500.0,23.9228,23.9293,23.8969,23.9163,14500.0
2012-09-27 15:30:00,36.96,36.99,36.9,36.91,78000.0,23.9099,23.9293,23.871,23.8775,78000.0
2012-09-28 09:30:00,36.89,36.93,36.68,36.7,101300.0,23.8646,23.8905,23.7287,23.7417,101300.0
2012-09-28 10:00:00,36.7,36.73,36.51,36.53,103200.0,23.7417,23.7611,23.6187,23.6317,103200.0
2012-09-28 10:30:00,36.53,36.56,36.48,36.51,54400.0,23.6317,23.6511,23.5993,23.6187,54400.0
2012-09-28 11:00:00,36.52,36.56,36.32,36.32,167800.0,23.6252,23.6511,23.4958,23.4958,167800.0
2012-09-28 11:30:00,36.33,36.43,36.3,36.43,97400.0,23.5023,23.567,23.4829,23.567,97400.0
2012-09-28 12:00:00,36.43,36.58,36.43,36.52,85100.0,23.567,23.664,23.567,23.6252,85100.0
2012-09-28 12:30:00,36.52,36.55,36.51,36.52,24300.0,23.6252,23.6446,23.6187,23.6252,24300.0
2012-09-28 13:00:00,36.51,36.52,36.44,36.5,52000.0,23.6187,23.6252,23.5735,23.6123,52000.0
2012-09-28 13:30:00,36.5,36.55,36.5,36.53,20700.0,23.6123,23.6446,23.6123,23.6317,20700.0
2012-09-28 14:00:00,36.53,36.53,36.47,36.49,43900.0,23.6317,23.6317,23.5929,23.6058,43900.0
2012-09-28 14:30:00,36.5,36.53,36.47,36.49,44600.0,23.6123,23.6317,23.5929,23.6058,44600.0
2012-09-28 15:00:00,36.49,36.51,36.46,36.48,27700.0,23.6058,23.6187,23.5864,23.5993,27700.0
2012-09-28 15:30:00,36.49,36.56,36.44,36.5,130900.0,23.6058,23.6511,23.5735,23.6123,130900.0
2012-10-01 09:30:00,36.77,36.83,36.67,36.71,80400.0,23.7869,23.8258,23.7223,23.7481,80400.0
2012-10-01 10:00:00,36.72,36.89,36.72,36.75,87400.0,23.7546,23.8646,23.7546,23.774,87400.0
2012-10-01 10:30:00,36.75,36.8,36.74,36.75,76200.0,23.774,23.8064,23.7675,23.774,76200.0
2012-10-01 11:00:00,36.76,36.84,36.73,36.77,79200.0,23.7805,23.8322,23.7611,23.7869,79200.0
2012-10-01 11:30:00,36.77,36.77,36.68,36.7,50400.0,23.7869,23.7869,23.7287,23.7417,50400.0
2012-10-01 12:00:00,36.7,36.75,36.69,36.75,22800.0,23.7417,23.774,23.7352,23.774,22800.0
2012-10-01 12:30:00,36.75,36.76,36.64,36.69,46600.0,23.774,23.7805,23.7028,23.7352,46600.0
2012-10-01 13:00:00,36.7,36.7,36.61,36.67,22600.0,23.7417,23.7417,23.6834,23.7223,22600.0
2012-10-01 13:30:00,36.67,36.73,36.63,36.73,35100.0,23.7223,23.7611,23.6964,23.7611,35100.0
2012-10-01 14:00:00,36.73,36.74,36.66,36.68,23700.0,23.7611,23.7675,23.7158,23.7287,23700.0
2012-10-01 14:30:00,36.68,36.72,36.67,36.71,22300.0,23.7287,23.7546,23.7223,23.7481,22300.0
2012-10-01 15:00:00,36.72,36.72,36.6,36.63,103800.0,23.7546,23.7546,23.677,23.6964,103800.0
2012-10-01 15:30:00,36.62,36.7,36.62,36.67,231600.0,23.6899,23.7417,23.6899,23.7223,231600.0
2012-10-02 09:30:00,36.65,36.8,36.65,36.75,250700.0,23.7093,23.8064,23.7093,23.774,250700.0
2012-10-02 10:00:00,36.76,36.76,36.63,36.64,158700.0,23.7805,23.7805,23.6964,23.7028,158700.0
2012-10-02 10:30:00,36.65,36.75,36.63,36.68,67500.0,23.7093,23.774,23.6964,23.7287,67500.0
2012-10-02 11:00:00,36.67,36.75,36.6,36.66,95500.0,23.7223,23.774,23.677,23.7158,95500.0
2012-10-02 11:30:00,36.66,36.73,36.62,36.65,140900.0,23.7158,23.7611,23.6899,23.7093,140900.0
2012-10-02 12:00:00,36.65,36.71,36.65,36.68,14300.0,23.7093,23.7481,23.7093,23.7287,14300.0
2012-10-02 12:30:00,36.69,36.72,36.68,36.7,32600.0,23.7352,23.7546,23.7287,23.7417,32600.0
2012-10-02 13:00:00,36.71,36.71,36.67,36.67,23300.0,23.7481,23.7481,23.7223,23.7223,23300.0
2012-10-02 13:30:00,36.67,36.73,36.64,36.66,14800.0,23.7223,23.7611,23.7028,23.7158,14800.0
2012-10-02 14:00:00,36.65,36.69,36.61,36.64,37500.0,23.7093,23.7352,23.6834,23.7028,37500.0
2012-10-02 14:30:00,36.63,36.67,36.62,36.64,17900.0,23.6964,23.7223,23.6899,23.7028,17900.0
2012-10-02 15:00:00,36.64,36.7,36.63,36.7,33600.0,23.7028,23.7417,23.6964,23.7417,33600.0
2012-10-02 15:30:00,36.7,36.73,36.68,36.72,87900.0,23.7417,23.7611,23.7287,23.7546,87900.0
2012-10-03 09:30:00,36.75,36.81,36.72,36.81,83300.0,23.774,23.8128,23.7546,23.8128,83300.0
2012-10-03 10:00:00,36.82,36.88,36.73,36.82,45200.0,23.8193,23.8581,23.7611,23.8193,45200.0
2012-10-03 10:30:00,36.82,36.83,36.77,36.79,23100.0,23.8193,23.8258,23.7869,23.7999,23100.0
2012-10-03 11:00:00,36.79,36.89,36.77,36.81,49500.0,23.7999,23.8646,23.7869,23.8128,49500.0
2012-10-03 11:30:00,36.81,36.89,36.8,36.85,129300.0,23.8128,23.8646,23.8064,23.8387,129300.0
2012-10-03 12:00:00,36.84,36.86,36.81,36.86,11500.0,23.8322,23.8452,23.8128,23.8452,11500.0
2012-10-03 12:30:00,36.86,36.89,36.83,36.83,31700.0,23.8452,23.8646,23.8258,23.8258,31700.0
2012-10-03 13:00:00,36.84,36.84,36.8,36.8,10400.0,23.8322,23.8322,23.8064,23.8064,10400.0
2012-10-03 13:30:00,36.81,36.81,36.72,36.76,24200.0,23.8128,23.8128,23.7546,23.7805,24200.0
2012-10-03 14:00:00,36.77,36.78,36.73,36.73,18400.0,23.7869,23.7934,23.7611,23.7611,18400.0
2012-10-03 14:30:00,36.74,36.77,36.71,36.72,19000.0,23.7675,23.7869,23.7481,23.7546,19000.0
2012-10-03 15:00:00,36.73,36.78,36.71,36.76,34700.0,23.7611,23.7934,23.7481,23.7805,34700.0
2012-10-03 15:30:00,36.77,36.78,36.74,36.76,71900.0,23.7869,23.7934,23.7675,23.7805,71900.0
2012-10-04 09:30:00,37.05,37.08,36.98,37.03,91700.0,23.9681,23.9875,23.9228,23.9551,91700.0
2012-10-04 10:00:00,37.02,37.13,36.97,37.05,90100.0,23.9487,24.0198,23.9163,23.9681,90100.0
2012-10-04 10:30:00,37.05,37.11,37.02,37.11,64700.0,23.9681,24.0069,23.9487,24.0069,64700.0
2012-10-04 11:00:00,37.12,37.15,37.06,37.09,94900.0,24.0134,24.0328,23.9746,23.994,94900.0
2012-10-04 11:30:00,37.09,37.17,37.08,37.14,74300.0,23.994,24.0457,23.9875,24.0263,74300.0
2012-10-04 12:00:00,37.14,37.17,37.11,37.14,118600.0,24.0263,24.0457,24.0069,24.0263,118600.0
2012-10-04 12:30:00,37.14,37.17,37.14,37.15,33400.0,24.0263,24.0457,24.0263,24.0328,33400.0
2012-10-04 13:00:00,37.15,37.18,37.15,37.17,45500.0,24.0328,24.0522,24.0328,24.0457,45500.0
2012-10-04 13:30:00,37.16,37.2,37.16,37.2,65700.0,24.0392,24.0651,24.0392,24.0651,65700.0
2012-10-04 14:00:00,37.19,37.2,37.15,37.18,60900.0,24.0586,24.0651,24.0328,24.0522,60900.0
2012-10-04 14:30:00,37.18,37.2,37.17,37.18,72800.0,24.0522,24.0651,24.0457,24.0522,72800.0
2012-10-04 15:00:00,37.19,37.2,37.15,37.17,109900.0,24.0586,24.0651,24.0328,24.0457,109900.0
2012-10-04 15:30:00,37.17,37.18,37.13,37.18,394100.0,24.0457,24.0522,24.0198,24.0522,394100.0
2012-10-05 09:30:00,37.45,37.5,37.39,37.48,91500.0,24.2268,24.2592,24.188,24.2463,91500.0
2012-10-05 10:00:00,37.48,37.54,37.46,37.53,57800.0,24.2463,24.2851,24.2333,24.2786,57800.0
2012-10-05 10:30:00,37.53,37.56,37.5,37.5,54400.0,24.2786,24.298,24.2592,24.2592,54400.0
2012-10-05 11:00:00,37.5,37.55,37.48,37.5,59700.0,24.2592,24.2915,24.2463,24.2592,59700.0
2012-10-05 11:30:00,37.5,37.59,37.5,37.58,77500.0,24.2592,24.3174,24.2592,24.3109,77500.0
2012-10-05 12:00:00,37.58,37.59,37.55,37.55,24900.0,24.3109,24.3174,24.2915,24.2915,24900.0
2012-10-05 12:30:00,37.55,37.58,37.54,37.56,26800.0,24.2915,24.3109,24.2851,24.298,26800.0
2012-10-05 13:00:00,37.56,37.57,37.54,37.55,16100.0,24.298,24.3045,24.2851,24.2915,16100.0
2012-10-05 13:30:00,37.54,37.55,37.5,37.51,38400.0,24.2851,24.2915,24.2592,24.2657,38400.0
2012-10-05 14:00:00,37.51,37.52,37.49,37.49,26500.0,24.2657,24.2721,24.2527,24.2527,26500.0
2012-10-05 14:30:00,37.49,37.49,37.43,37.44,23900.0,24.2527,24.2527,24.2139,24.2204,23900.0
2012-10-05 15:00:00,37.43,37.46,37.4,37.43,64500.0,24.2139,24.2333,24.1945,24.2139,64500.0
2012-10-05 15:30:00,37.44,37.46,37.37,37.46,159100.0,24.2204,24.2333,24.1751,24.2333,159100.0
2012-10-08 09:30:00,37.25,37.34,37.23,37.33,222500.0,24.0975,24.1557,24.0845,24.1492,222500.0
2012-10-08 10:00:00,37.33,37.35,37.29,37.34,246000.0,24.1492,24.1622,24.1233,24.1557,246000.0
2012-10-08 10:30:00,37.33,37.41,37.33,37.37,306300.0,24.1492,24.201,24.1492,24.1751,306300.0
2012-10-08 11:00:00,37.37,37.38,37.27,37.34,249800.0,24.1751,24.1816,24.1104,24.1557,249800.0
2012-10-08 11:30:00,37.35,37.39,37.32,37.37,102300.0,24.1622,24.188,24.1427,24.1751,102300.0
2012-10-08 12:00:00,37.38,37.43,37.38,37.43,94100.0,24.1816,24.2139,24.1816,24.2139,94100.0
2012-10-08 12:30:00,37.43,37.45,37.42,37.43,56000.0,24.2139,24.2268,24.2074,24.2139,56000.0
2012-10-08 13:00:00,37.44,37.47,37.42,37.44,112900.0,24.2204,24.2398,24.2074,24.2204,112900.0
2012-10-08 13:30:00,37.44,37.46,37.42,37.45,68800.0,24.2204,24.2333,24.2074,24.2268,68800.0
2012-10-08 14:00:00,37.45,37.48,37.44,37.46,78500.0,24.2268,24.2463,24.2204,24.2333,78500.0
2012-10-08 14:30:00,37.48,37.54,37.47,37.54,291200.0,24.2463,24.2851,24.2398,24.2851,291200.0
2012-10-08 15:00:00,37.54,37.54,37.5,37.54,303800.0,24.2851,24.2851,24.2592,24.2851,303800.0
2012-10-08 15:30:00,37.54,37.55,37.5,37.51,321200.0,24.2851,24.2915,24.2592,24.2657,321200.0
2012-10-09 09:30:00,37.2,37.24,37.13,37.18,233500.0,24.0651,24.091,24.0198,24.0522,233500.0
2012-10-09 10:00:00,37.18,37.21,36.77,37.16,189800.0,24.0522,24.0716,23.7869,24.0392,189800.0
2012-10-09 10:30:00,37.16,37.55,36.94,36.96,123800.0,24.0392,24.2915,23.8969,23.9099,123800.0
2012-10-09 11:00:00,36.95,37.01,36.88,36.91,136000.0,23.9034,23.9422,23.8581,23.8775,136000.0
2012-10-09 11:30:00,36.9,37.01,36.9,37.0,173600.0,23.871,23.9422,23.871,23.9357,173600.0
2012-10-09 12:00:00,37.01,37.04,36.97,36.99,58100.0,23.9422,23.9616,23.9163,23.9293,58100.0
2012-10-09 12:30:00,36.98,36.98,36.91,36.94,51900.0,23.9228,23.9228,23.8775,23.8969,51900.0
2012-10-09 13:00:00,36.93,36.96,36.89,36.9,33000.0,23.8905,23.9099,23.8646,23.871,33000.0
2012-10-09 13:30:00,36.9,36.92,36.87,36.87,38800.0,23.871,23.884,23.8516,23.8516,38800.0
2012-10-09 14:00:00,36.87,36.91,36.86,36.9,48700.0,23.8516,23.8775,23.8452,23.871,48700.0
2012-10-09 14:30:00,36.89,36.93,36.86,36.93,66100.0,23.8646,23.8905,23.8452,23.8905,66100.0
2012-10-09 15:00:00,36.93,36.94,36.88,36.9,153100.0,23.8905,23.8969,23.8581,23.871,153100.0
2012-10-09 15:30:00,36.89,36.92,36.85,36.86,199600.0,23.8646,23.884,23.8387,23.8452,199600.0
2012-10-10 09:30:00,36.84,36.93,36.84,36.91,218600.0,23.8322,23.8905,23.8322,23.8775,218600.0
2012-10-10 10:00:00,36.92,37.08,36.9,37.07,192700.0,23.884,23.9875,23.871,23.981,192700.0
2012-10-10 10:30:00,37.07,37.07,36.96,36.96,102000.0,23.981,23.981,23.9099,23.9099,102000.0
2012-10-10 11:00:00,36.97,37.03,36.94,36.95,68600.0,23.9163,23.9551,23.8969,23.9034,68600.0
2012-10-10 11:30:00,36.94,36.95,36.83,36.87,72900.0,23.8969,23.9034,23.8258,23.8516,72900.0
2012-10-10 12:00:00,36.87,36.92,36.86,36.91,41800.0,23.8516,23.884,23.8452,23.8775,41800.0
2012-10-10 12:30:00,36.92,36.92,36.78,36.79,33400.0,23.884,23.884,23.7934,23.7999,33400.0
2012-10-10 13:00:00,36.8,36.84,36.78,36.83,44000.0,23.8064,23.8322,23.7934,23.8258,44000.0
2012-10-10 13:30:00,36.81,36.85,36.79,36.81,21500.0,23.8128,23.8387,23.7999,23.8128,21500.0
2012-10-10 14:00:00,36.81,36.86,36.81,36.83,32700.0,23.8128,23.8452,23.8128,23.8258,32700.0
2012-10-10 14:30:00,36.84,36.85,36.81,36.84,24700.0,23.8322,23.8387,23.8128,23.8322,24700.0
2012-10-10 15:00:00,36.83,36.85,36.78,36.8,56600.0,23.8258,23.8387,23.7934,23.8064,56600.0
2012-10-10 15:30:00,36.79,36.81,36.74,36.78,163900.0,23.7999,23.8128,23.7675,23.7934,163900.0
2012-10-11 09:30:00,37.0,37.03,36.96,37.0,122200.0,23.9357,23.9551,23.9099,23.9357,122200.0
2012-10-11 10:00:00,37.0,37.03,36.97,37.0,67800.0,23.9357,23.9551,23.9163,23.9357,67800.0
2012-10-11 10:30:00,37.01,37.08,37.0,37.02,39200.0,23.9422,23.9875,23.9357,23.9487,39200.0
2012-10-11 11:00:00,37.03,37.08,36.91,36.96,147800.0,23.9551,23.9875,23.8775,23.9099,147800.0
2012-10-11 11:30:00,36.96,36.98,36.88,36.93,121300.0,23.9099,23.9228,23.8581,23.8905,121300.0
2012-10-11 12:00:00,36.92,36.94,36.9,36.93,43400.0,23.884,23.8969,23.871,23.8905,43400.0
2012-10-11 12:30:00,36.93,36.95,36.9,36.92,22600.0,23.8905,23.9034,23.871,23.884,22600.0
2012-10-11 13:00:00,36.92,36.95,36.91,36.94,40500.0,23.884,23.9034,23.8775,23.8969,40500.0
2012-10-11 13:30:00,36.93,36.94,36.88,36.91,47600.0,23.8905,23.8969,23.8581,23.8775,47600.0
2012-10-11 14:00:00,36.9,36.95,36.9,36.93,61100.0,23.871,23.9034,23.871,23.8905,61100.0
2012-10-11 14:30:00,36.93,36.94,36.88,36.89,40800.0,23.8905,23.8969,23.8581,23.8646,40800.0
2012-10-11 15:00:00,36.89,36.95,36.89,36.94,42000.0,23.8646,23.9034,23.8646,23.8969,42000.0
2012-10-11 15:30:00,36.95,36.95,36.88,36.92,115700.0,23.9034,23.9034,23.8581,23.884,115700.0
2012-10-12 09:30:00,37.22,37.25,37.11,37.25,113100.0,24.0781,24.0975,24.0069,24.0975,113100.0
2012-10-12 10:00:00,37.27,37.3,37.17,37.21,63200.0,24.1104,24.1298,24.0457,24.0716,63200.0
2012-10-12 10:30:00,37.21,37.25,37.17,37.2,65200.0,24.0716,24.0975,24.0457,24.0651,65200.0
2012-10-12 11:00:00,37.21,37.24,37.11,37.11,115800.0,24.0716,24.091,24.0069,24.0069,115800.0
2012-10-12 11:30:00,37.11,37.12,37.04,37.09,115800.0,24.0069,24.0134,23.9616,23.994,115800.0
2012-10-12 12:00:00,37.09,37.09,37.05,37.08,33000.0,23.994,23.994,23.9681,23.9875,33000.0
2012-10-12 12:30:00,37.08,37.13,37.07,37.1,44100.0,23.9875,24.0198,23.981,24.0004,44100.0
2012-10-12 13:00:00,37.1,37.1,37.07,37.08,29500.0,24.0004,24.0004,23.981,23.9875,29500.0
2012-10-12 13:30:00,37.08,37.08,37.06,37.08,55700.0,23.9875,23.9875,23.9746,23.9875,55700.0
2012-10-12 14:00:00,37.07,37.08,37.05,37.06,36200.0,23.981,23.9875,23.9681,23.9746,36200.0
2012-10-12 14:30:00,37.06,37.08,37.05,37.06,30800.0,23.9746,23.9875,23.9681,23.9746,30800.0
2012-10-12 15:00:00,37.05,37.07,37.05,37.06,26200.0,23.9681,23.981,23.9681,23.9746,26200.0
2012-10-12 15:30:00,37.06,37.1,37.06,37.09,104700.0,23.9746,24.0004,23.9746,23.994,104700.0
2012-10-15 09:30:00,37.54,37.55,37.42,37.44,125200.0,24.2851,24.2915,24.2074,24.2204,125200.0
2012-10-15 10:00:00,37.44,37.47,37.37,37.37,69300.0,24.2204,24.2398,24.1751,24.1751,69300.0
2012-10-15 10:30:00,37.37,37.43,37.35,37.41,76300.0,24.1751,24.2139,24.1622,24.201,76300.0
2012-10-15 11:00:00,37.41,37.44,37.37,37.4,45200.0,24.201,24.2204,24.1751,24.1945,45200.0
2012-10-15 11:30:00,37.39,37.41,37.36,37.36,82700.0,24.188,24.201,24.1686,24.1686,82700.0
2012-10-15 12:00:00,37.37,37.41,37.36,37.38,112900.0,24.1751,24.201,24.1686,24.1816,112900.0
2012-10-15 12:30:00,37.37,37.41,37.36,37.36,31800.0,24.1751,24.201,24.1686,24.1686,31800.0
2012-10-15 13:00:00,37.36,37.39,37.35,37.35,55200.0,24.1686,24.188,24.1622,24.1622,55200.0
2012-10-15 13:30:00,37.36,37.36,37.32,37.35,24100.0,24.1686,24.1686,24.1427,24.1622,24100.0
2012-10-15 14:00:00,37.36,37.36,37.33,37.34,22100.0,24.1686,24.1686,24.1492,24.1557,22100.0
2012-10-15 14:30:00,37.33,37.34,37.3,37.33,38700.0,24.1492,24.1557,24.1298,24.1492,38700.0
2012-10-15 15:00:00,37.33,37.37,37.3,37.35,56800.0,24.1492,24.1751,24.1298,24.1622,56800.0
2012-10-15 15:30:00,37.36,37.38,37.35,37.36,205700.0,24.1686,24.1816,24.1622,24.1686,205700.0
2012-10-16 09:30:00,37.82,37.9,37.75,37.89,208500.0,24.4662,24.518,24.4209,24.5115,208500.0
2012-10-16 10:00:00,37.89,37.91,37.77,37.81,97200.0,24.5115,24.5244,24.4339,24.4597,97200.0
2012-10-16 10:30:00,37.81,37.87,37.74,37.78,105400.0,24.4597,24.4985,24.4145,24.4403,105400.0
2012-10-16 11:00:00,37.77,37.78,37.69,37.76,84600.0,24.4339,24.4403,24.3821,24.4274,84600.0
2012-10-16 11:30:00,37.76,37.79,37.66,37.68,136900.0,24.4274,24.4468,24.3627,24.3756,136900.0
2012-10-16 12:00:00,37.68,37.72,37.68,37.69,35800.0,24.3756,24.4015,24.3756,24.3821,35800.0
2012-10-16 12:30:00,37.7,37.73,37.69,37.7,29300.0,24.3886,24.408,24.3821,24.3886,29300.0
2012-10-16 13:00:00,37.7,37.73,37.67,37.69,58000.0,24.3886,24.408,24.3692,24.3821,58000.0
2012-10-16 13:30:00,37.69,37.71,37.67,37.69,22500.0,24.3821,24.395,24.3692,24.3821,22500.0
2012-10-16 14:00:00,37.69,37.7,37.65,37.68,25600.0,24.3821,24.3886,24.3562,24.3756,25600.0
2012-10-16 14:30:00,37.68,37.68,37.66,37.68,18000.0,24.3756,24.3756,24.3627,24.3756,18000.0
2012-10-16 15:00:00,37.68,37.74,37.66,37.7,66600.0,24.3756,24.4145,24.3627,24.3886,66600.0
2012-10-16 15:30:00,37.7,37.78,37.69,37.75,106600.0,24.3886,24.4403,24.3821,24.4209,106600.0
2012-10-17 09:30:00,37.78,37.93,37.72,37.91,92000.0,24.4403,24.5374,24.4015,24.5244,92000.0
2012-10-17 10:00:00,37.9,37.96,37.88,37.91,43000.0,24.518,24.5568,24.505,24.5244,43000.0
2012-10-17 10:30:00,37.91,37.97,37.91,37.94,58700.0,24.5244,24.5632,24.5244,24.5438,58700.0
2012-10-17 11:00:00,37.94,38.0,37.88,37.97,78500.0,24.5438,24.5826,24.505,24.5632,78500.0
2012-10-17 11:30:00,37.98,38.04,37.97,37.97,102700.0,24.5697,24.6085,24.5632,24.5632,102700.0
2012-10-17 12:00:00,37.98,37.98,37.93,37.95,17900.0,24.5697,24.5697,24.5374,24.5503,17900.0
2012-10-17 12:30:00,37.95,37.95,37.92,37.93,15000.0,24.5503,24.5503,24.5309,24.5374,15000.0
2012-10-17 13:00:00,37.93,38.0,37.92,37.99,26400.0,24.5374,24.5826,24.5309,24.5762,26400.0
2012-10-17 13:30:00,37.98,38.0,37.95,37.99,105000.0,24.5697,24.5826,24.5503,24.5762,105000.0
2012-10-17 14:00:00,37.99,38.01,37.98,38.01,57700.0,24.5762,24.5891,24.5697,24.5891,57700.0
2012-10-17 14:30:00,38.0,38.01,37.99,38.0,74600.0,24.5826,24.5891,24.5762,24.5826,74600.0
2012-10-17 15:00:00,38.0,38.01,37.98,37.99,59600.0,24.5826,24.5891,24.5697,24.5762,59600.0
2012-10-17 15:30:00,38.0,38.01,37.97,38.0,210600.0,24.5826,24.5891,24.5632,24.5826,210600.0
2012-10-18 09:30:00,37.41,37.5,37.41,37.48,188600.0,24.201,24.2592,24.201,24.2463,188600.0
2012-10-18 10:00:00,37.49,37.53,37.4,37.41,135800.0,24.2527,24.2786,24.1945,24.201,135800.0
2012-10-18 10:30:00,37.4,37.46,37.38,37.4,83300.0,24.1945,24.2333,24.1816,24.1945,83300.0
2012-10-18 11:00:00,37.4,37.51,37.4,37.49,68100.0,24.1945,24.2657,24.1945,24.2527,68100.0
2012-10-18 11:30:00,37.49,37.57,37.48,37.57,72700.0,24.2527,24.3045,24.2463,24.3045,72700.0
2012-10-18 12:00:00,37.57,37.6,37.56,37.58,54100.0,24.3045,24.3239,24.298,24.3109,54100.0
2012-10-18 12:30:00,37.59,37.61,37.55,37.59,94500.0,24.3174,24.3304,24.2915,24.3174,94500.0
2012-10-18 13:00:00,37.59,37.63,37.58,37.63,122700.0,24.3174,24.3433,24.3109,24.3433,122700.0
2012-10-18 13:30:00,37.62,37.62,37.57,37.58,73900.0,24.3368,24.3368,24.3045,24.3109,73900.0
2012-10-18 14:00:00,37.58,37.63,37.53,37.53,84300.0,24.3109,24.3433,24.2786,24.2786,84300.0
2012-10-18 14:30:00,37.53,37.55,37.44,37.51,185200.0,24.2786,24.2915,24.2204,24.2657,185200.0
2012-10-18 15:00:00,37.51,37.54,37.48,37.52,193400.0,24.2657,24.2851,24.2463,24.2721,193400.0
2012-10-18 15:30:00,37.53,37.6,37.53,37.59,466300.0,24.2786,24.3239,24.2786,24.3174,466300.0
2012-10-19 09:30:00,37.48,37.52,37.43,37.48,124300.0,24.2463,24.2721,24.2139,24.2463,124300.0
2012-10-19 10:00:00,37.47,37.48,37.32,37.38,107500.0,24.2398,24.2463,24.1427,24.1816,107500.0
2012-10-19 10:30:00,37.38,37.43,37.34,37.37,50700.0,24.1816,24.2139,24.1557,24.1751,50700.0
2012-10-19 11:00:00,37.37,37.39,37.17,37.19,111600.0,24.1751,24.188,24.0457,24.0586,111600.0
2012-10-19 11:30:00,37.2,37.25,37.17,37.23,107800.0,24.0651,24.0975,24.0457,24.0845,107800.0
2012-10-19 12:00:00,37.23,37.27,37.21,37.22,43300.0,24.0845,24.1104,24.0716,24.0781,43300.0
2012-10-19 12:30:00,37.23,37.27,37.22,37.24,39500.0,24.0845,24.1104,24.0781,24.091,39500.0
2012-10-19 13:00:00,37.23,37.24,37.2,37.21,34000.0,24.0845,24.091,24.0651,24.0716,34000.0
2012-10-19 13:30:00,37.2,37.22,37.12,37.14,53500.0,24.0651,24.0781,24.0134,24.0263,53500.0
2012-10-19 14:00:00,37.14,37.19,37.11,37.12,36100.0,24.0263,24.0586,24.0069,24.0134,36100.0
2012-10-19 14:30:00,37.13,37.19,37.12,37.19,43100.0,24.0198,24.0586,24.0134,24.0586,43100.0
2012-10-19 15:00:00,37.19,37.22,37.14,37.17,66100.0,24.0586,24.0781,24.0263,24.0457,66100.0
2012-10-19 15:30:00,37.18,37.21,37.15,37.16,113700.0,24.0522,24.0716,24.0328,24.0392,113700.0
2012-10-22 09:30:00,37.38,37.41,37.28,37.29,135900.0,24.1816,24.201,24.1169,24.1233,135900.0
2012-10-22 10:00:00,37.29,37.32,37.15,37.16,81800.0,24.1233,24.1427,24.0328,24.0392,81800.0
2012-10-22 10:30:00,37.16,37.16,37.02,37.07,82300.0,24.0392,24.0392,23.9487,23.981,82300.0
2012-10-22 11:00:00,37.07,37.08,36.97,37.0,61100.0,23.981,23.9875,23.9163,23.9357,61100.0
2012-10-22 11:30:00,37.01,37.04,36.99,36.99,62700.0,23.9422,23.9616,23.9293,23.9293,62700.0
2012-10-22 12:00:00,36.99,37.0,36.87,36.9,126900.0,23.9293,23.9357,23.8516,23.871,126900.0
2012-10-22 12:30:00,36.9,36.9,36.84,36.85,140000.0,23.871,23.871,23.8322,23.8387,140000.0
2012-10-22 13:00:00,36.86,36.87,36.74,36.75,191800.0,23.8452,23.8516,23.7675,23.774,191800.0
2012-10-22 13:30:00,36.76,36.76,36.69,36.73,165900.0,23.7805,23.7805,23.7352,23.7611,165900.0
2012-10-22 14:00:00,36.73,36.76,36.69,36.72,155800.0,23.7611,23.7805,23.7352,23.7546,155800.0
2012-10-22 14:30:00,36.72,36.75,36.7,36.73,164400.0,23.7546,23.774,23.7417,23.7611,164400.0
2012-10-22 15:00:00,36.73,36.77,36.67,36.73,328600.0,23.7611,23.7869,23.7223,23.7611,328600.0
2012-10-22 15:30:00,36.73,36.9,36.72,36.9,118800.0,23.7611,23.871,23.7546,23.871,118800.0
2012-10-23 09:30:00,36.24,36.29,36.09,36.13,171500.0,23.4441,23.4764,23.347,23.3729,171500.0
2012-10-23 10:00:00,36.13,36.18,36.09,36.1,145600.0,23.3729,23.4053,23.347,23.3535,145600.0
2012-10-23 10:30:00,36.09,36.1,36.01,36.09,161300.0,23.347,23.3535,23.2953,23.347,161300.0
2012-10-23 11:00:00,36.08,36.1,36.04,36.05,99300.0,23.3406,23.3535,23.3147,23.3212,99300.0
2012-10-23 11:30:00,36.05,36.05,36.01,36.03,131000.0,23.3212,23.3212,23.2953,23.3082,131000.0
2012-10-23 12:00:00,36.03,36.08,36.0,36.04,81800.0,23.3082,23.3406,23.2888,23.3147,81800.0
2012-10-23 12:30:00,36.04,36.06,35.98,36.01,269400.0,23.3147,23.3276,23.2759,23.2953,269400.0
2012-10-23 13:00:00,36.01,36.08,36.01,36.02,56000.0,23.2953,23.3406,23.2953,23.3018,56000.0
2012-10-23 13:30:00,36.03,36.03,35.98,36.02,119700.0,23.3082,23.3082,23.2759,23.3018,119700.0
2012-10-23 14:00:00,36.02,36.04,35.96,36.0,99500.0,23.3018,23.3147,23.2629,23.2888,99500.0
2012-10-23 14:30:00,36.01,36.07,35.98,36.07,97200.0,23.2953,23.3341,23.2759,23.3341,97200.0
2012-10-23 15:00:00,36.06,36.1,36.03,36.06,223600.0,23.3276,23.3535,23.3082,23.3276,223600.0
2012-10-23 15:30:00,36.06,36.11,36.05,36.11,258900.0,23.3276,23.36,23.3212,23.36,258900.0
2012-10-24 09:30:00,36.43,36.44,36.34,36.4,145400.0,23.567,23.5735,23.5088,23.5476,145400.0
2012-10-24 10:00:00,36.41,36.42,36.31,36.31,135300.0,23.5541,23.5605,23.4894,23.4894,135300.0
2012-10-24 10:30:00,36.3,36.38,36.3,36.34,116300.0,23.4829,23.5347,23.4829,23.5088,116300.0
2012-10-24 11:00:00,36.34,36.38,36.32,36.37,101400.0,23.5088,23.5347,23.4958,23.5282,101400.0
2012-10-24 11:30:00,36.37,36.38,36.2,36.2,46200.0,23.5282,23.5347,23.4182,23.4182,46200.0
2012-10-24 12:00:00,36.2,36.2,36.13,36.14,90700.0,23.4182,23.4182,23.3729,23.3794,90700.0
2012-10-24 12:30:00,36.14,36.15,36.13,36.14,46100.0,23.3794,23.3859,23.3729,23.3794,46100.0
2012-10-24 13:00:00,36.14,36.16,36.13,36.16,45400.0,23.3794,23.3923,23.3729,23.3923,45400.0
2012-10-24 13:30:00,36.16,36.16,36.11,36.11,75600.0,23.3923,23.3923,23.36,23.36,75600.0
2012-10-24 14:00:00,36.11,36.12,36.02,36.06,171400.0,23.36,23.3665,23.3018,23.3276,171400.0
2012-10-24 14:30:00,36.06,36.08,36.02,36.04,167100.0,23.3276,23.3406,23.3018,23.3147,167100.0
2012-10-24 15:00:00,36.03,36.07,36.01,36.04,151700.0,23.3082,23.3341,23.2953,23.3147,151700.0
2012-10-24 15:30:00,36.04,36.12,36.03,36.11,113300.0,23.3147,23.3665,23.3082,23.36,113300.0
2012-10-25 09:30:00,37.56,37.59,37.22,37.28,221700.0,24.298,24.3174,24.0781,24.1169,221700.0
2012-10-25 10:00:00,37.28,37.44,37.19,37.38,158700.0,24.1169,24.2204,24.0586,24.1816,158700.0
2012-10-25 10:30:00,37.37,37.37,37.25,37.37,173600.0,24.1751,24.1751,24.0975,24.1751,173600.0
2012-10-25 11:00:00,37.36,37.46,37.26,37.27,115200.0,24.1686,24.2333,24.1039,24.1104,115200.0
2012-10-25 11:30:00,37.27,37.27,37.08,37.11,103900.0,24.1104,24.1104,23.9875,24.0069,103900.0
2012-10-25 12:00:00,37.11,37.11,37.02,37.02,96200.0,24.0069,24.0069,23.9487,23.9487,96200.0
2012-10-25 12:30:00,37.02,37.06,36.99,37.06,119600.0,23.9487,23.9746,23.9293,23.9746,119600.0
2012-10-25 13:00:00,37.06,37.08,37.02,37.07,119400.0,23.9746,23.9875,23.9487,23.981,119400.0
2012-10-25 13:30:00,37.07,37.07,36.93,36.94,211900.0,23.981,23.981,23.8905,23.8969,211900.0
2012-10-25 14:00:00,36.95,37.0,36.91,36.97,89900.0,23.9034,23.9357,23.8775,23.9163,89900.0
2012-10-25 14:30:00,36.96,37.0,36.95,36.95,91000.0,23.9099,23.9357,23.9034,23.9034,91000.0
2012-10-25 15:00:00,36.95,36.96,36.91,36.91,236100.0,23.9034,23.9099,23.8775,23.8775,236100.0
2012-10-25 15:30:00,36.92,37.02,36.91,37.01,374600.0,23.884,23.9487,23.8775,23.9422,374600.0
2012-10-26 09:30:00,37.16,37.21,36.94,36.94,243600.0,24.0392,24.0716,23.8969,23.8969,243600.0
2012-10-26 10:00:00,36.95,37.05,36.94,36.94,142400.0,23.9034,23.9681,23.8969,23.8969,142400.0
2012-10-26 10:30:00,36.94,36.97,36.87,36.9,79000.0,23.8969,23.9163,23.8516,23.871,79000.0
2012-10-26 11:00:00,36.9,37.03,36.9,37.03,98400.0,23.871,23.9551,23.871,23.9551,98400.0
2012-10-26 11:30:00,37.02,37.03,36.91,36.96,69700.0,23.9487,23.9551,23.8775,23.9099,69700.0
2012-10-26 12:00:00,36.96,36.98,36.86,36.9,119900.0,23.9099,23.9228,23.8452,23.871,119900.0
2012-10-26 12:30:00,36.91,36.93,36.86,36.91,74800.0,23.8775,23.8905,23.8452,23.8775,74800.0
2012-10-26 13:00:00,36.91,36.93,36.89,36.93,33400.0,23.8775,23.8905,23.8646,23.8905,33400.0
2012-10-26 13:30:00,36.92,37.02,36.92,36.95,44500.0,23.884,23.9487,23.884,23.9034,44500.0
2012-10-26 14:00:00,36.95,36.95,36.91,36.94,68400.0,23.9034,23.9034,23.8775,23.8969,68400.0
2012-10-26 14:30:00,36.94,37.02,36.93,37.02,91900.0,23.8969,23.9487,23.8905,23.9487,91900.0
2012-10-26 15:00:00,37.02,37.07,37.01,37.07,89400.0,23.9487,23.981,23.9422,23.981,89400.0
2012-10-26 15:30:00,37.06,37.09,37.02,37.05,206100.0,23.9746,23.994,23.9487,23.9681,206100.0
2012-10-31 09:30:00,37.5,37.55,37.44,37.45,205700.0,24.2592,24.2915,24.2204,24.2268,205700.0
2012-10-31 10:00:00,37.45,37.49,37.38,37.39,116200.0,24.2268,24.2527,24.1816,24.188,116200.0
2012-10-31 10:30:00,37.38,37.38,37.29,37.3,48800.0,24.1816,24.1816,24.1233,24.1298,48800.0
2012-10-31 11:00:00,37.3,37.38,37.28,37.31,33800.0,24.1298,24.1816,24.1169,24.1363,33800.0
2012-10-31 11:30:00,37.31,37.34,37.29,37.3,76100.0,24.1363,24.1557,24.1233,24.1298,76100.0
2012-10-31 12:00:00,37.29,37.36,37.21,37.21,67400.0,24.1233,24.1686,24.0716,24.0716,67400.0
2012-10-31 12:30:00,37.2,37.22,37.16,37.2,88100.0,24.0651,24.0781,24.0392,24.0651,88100.0
2012-10-31 13:00:00,37.2,37.23,37.19,37.22,34400.0,24.0651,24.0845,24.0586,24.0781,34400.0
2012-10-31 13:30:00,37.22,37.23,37.19,37.21,43800.0,24.0781,24.0845,24.0586,24.0716,43800.0
2012-10-31 14:00:00,37.2,37.25,37.2,37.22,62500.0,24.0651,24.0975,24.0651,24.0781,62500.0
2012-10-31 14:30:00,37.22,37.28,37.2,37.24,126500.0,24.0781,24.1169,24.0651,24.091,126500.0
2012-10-31 15:00:00,37.24,37.37,37.22,37.35,159000.0,24.091,24.1751,24.0781,24.1622,159000.0
2012-10-31 15:30:00,37.34,37.35,37.26,37.27,352500.0,24.1557,24.1622,24.1039,24.1104,352500.0
2012-11-01 09:30:00,37.45,37.47,37.42,37.43,89200.0,24.2268,24.2398,24.2074,24.2139,89200.0
2012-11-01 10:00:00,37.44,37.5,37.38,37.39,76400.0,24.2204,24.2592,24.1816,24.188,76400.0
2012-11-01 10:30:00,37.4,37.51,37.37,37.38,114700.0,24.1945,24.2657,24.1751,24.1816,114700.0
2012-11-01 11:00:00,37.39,37.41,37.31,37.34,90400.0,24.188,24.201,24.1363,24.1557,90400.0
2012-11-01 11:30:00,37.35,37.41,37.35,37.37,45300.0,24.1622,24.201,24.1622,24.1751,45300.0
2012-11-01 12:00:00,37.37,37.48,37.34,37.46,103600.0,24.1751,24.2463,24.1557,24.2333,103600.0
2012-11-01 12:30:00,37.46,37.49,37.41,37.44,84200.0,24.2333,24.2527,24.201,24.2204,84200.0
2012-11-01 13:00:00,37.44,37.44,37.35,37.35,47100.0,24.2204,24.2204,24.1622,24.1622,47100.0
2012-11-01 13:30:00,37.36,37.37,37.34,37.34,80600.0,24.1686,24.1751,24.1557,24.1557,80600.0
2012-11-01 14:00:00,37.34,37.41,37.33,37.39,63700.0,24.1557,24.201,24.1492,24.188,63700.0
2012-11-01 14:30:00,37.39,37.4,37.36,37.37,81200.0,24.188,24.1945,24.1686,24.1751,81200.0
2012-11-01 15:00:00,37.37,37.38,37.34,37.35,98200.0,24.1751,24.1816,24.1557,24.1622,98200.0
2012-11-01 15:30:00,37.35,37.41,37.33,37.38,234000.0,24.1622,24.201,24.1492,24.1816,234000.0
2012-11-02 09:30:00,37.36,37.39,37.26,37.29,109300.0,24.1686,24.188,24.1039,24.1233,109300.0
2012-11-02 10:00:00,37.31,37.35,37.28,37.35,38300.0,24.1363,24.1622,24.1169,24.1622,38300.0
2012-11-02 10:30:00,37.35,37.45,37.35,37.45,64000.0,24.1622,24.2268,24.1622,24.2268,64000.0
2012-11-02 11:00:00,37.44,37.48,37.43,37.46,96700.0,24.2204,24.2463,24.2139,24.2333,96700.0
2012-11-02 11:30:00,37.45,37.52,37.41,37.52,82400.0,24.2268,24.2721,24.201,24.2721,82400.0
2012-11-02 12:00:00,37.53,37.53,37.47,37.47,40100.0,24.2786,24.2786,24.2398,24.2398,40100.0
2012-11-02 12:30:00,37.48,37.5,37.44,37.46,26700.0,24.2463,24.2592,24.2204,24.2333,26700.0
2012-11-02 13:00:00,37.45,37.47,37.44,37.46,24900.0,24.2268,24.2398,24.2204,24.2333,24900.0
2012-11-02 13:30:00,37.46,37.49,37.43,37.44,39300.0,24.2333,24.2527,24.2139,24.2204,39300.0
2012-11-02 14:00:00,37.44,37.44,37.39,37.42,28600.0,24.2204,24.2204,24.188,24.2074,28600.0
2012-11-02 14:30:00,37.42,37.42,37.32,37.4,36600.0,24.2074,24.2074,24.1427,24.1945,36600.0
2012-11-02 15:00:00,37.41,37.42,37.36,37.37,44300.0,24.201,24.2074,24.1686,24.1751,44300.0
2012-11-02 15:30:00,37.37,37.37,37.31,37.32,124300.0,24.1751,24.1751,24.1363,24.1427,124300.0
2012-11-05 09:30:00,37.32,37.36,37.23,37.25,140900.0,24.1427,24.1686,24.0845,24.0975,140900.0
2012-11-05 10:00:00,37.25,37.29,37.23,37.23,65200.0,24.0975,24.1233,24.0845,24.0845,65200.0
2012-11-05 10:30:00,37.23,37.3,37.23,37.25,45700.0,24.0845,24.1298,24.0845,24.0975,45700.0
2012-11-05 11:00:00,37.25,37.29,37.24,37.26,122200.0,24.0975,24.1233,24.091,24.1039,122200.0
2012-11-05 11:30:00,37.26,37.28,37.21,37.23,39300.0,24.1039,24.1169,24.0716,24.0845,39300.0
2012-11-05 12:00:00,37.23,37.25,37.21,37.23,14100.0,24.0845,24.0975,24.0716,24.0845,14100.0
2012-11-05 12:30:00,37.24,37.25,37.22,37.24,20700.0,24.091,24.0975,24.0781,24.091,20700.0
2012-11-05 13:00:00,37.24,37.27,37.22,37.23,16300.0,24.091,24.1104,24.0781,24.0845,16300.0
2012-11-05 13:30:00,37.23,37.28,37.23,37.28,26200.0,24.0845,24.1169,24.0845,24.1169,26200.0
2012-11-05 14:00:00,37.27,37.32,37.27,37.32,20600.0,24.1104,24.1427,24.1104,24.1427,20600.0
2012-11-05 14:30:00,37.31,37.32,37.28,37.29,24100.0,24.1363,24.1427,24.1169,24.1233,24100.0
2012-11-05 15:00:00,37.29,37.3,37.27,37.29,37000.0,24.1233,24.1298,24.1104,24.1233,37000.0
2012-11-05 15:30:00,37.29,37.33,37.27,37.29,72300.0,24.1233,24.1492,24.1104,24.1233,72300.0
2012-11-06 09:30:00,37.59,37.61,37.52,37.59,76500.0,24.3174,24.3304,24.2721,24.3174,76500.0
2012-11-06 10:00:00,37.58,37.58,37.51,37.54,54100.0,24.3109,24.3109,24.2657,24.2851,54100.0
2012-11-06 10:30:00,37.55,37.62,37.52,37.52,88000.0,24.2915,24.3368,24.2721,24.2721,88000.0
2012-11-06 11:00:00,37.51,37.55,37.48,37.55,43800.0,24.2657,24.2915,24.2463,24.2915,43800.0
2012-11-06 11:30:00,37.55,37.66,37.53,37.61,81200.0,24.2915,24.3627,24.2786,24.3304,81200.0
2012-11-06 12:00:00,37.6,37.66,37.59,37.63,46300.0,24.3239,24.3627,24.3174,24.3433,46300.0
2012-11-06 12:30:00,37.62,37.63,37.56,37.57,52700.0,24.3368,24.3433,24.298,24.3045,52700.0
2012-11-06 13:00:00,37.58,37.66,37.57,37.64,33700.0,24.3109,24.3627,24.3045,24.3498,33700.0
2012-11-06 13:30:00,37.63,37.67,37.63,37.65,26500.0,24.3433,24.3692,24.3433,24.3562,26500.0
2012-11-06 14:00:00,37.64,37.69,37.64,37.68,21500.0,24.3498,24.3821,24.3498,24.3756,21500.0
2012-11-06 14:30:00,37.67,37.7,37.66,37.67,110000.0,24.3692,24.3886,24.3627,24.3692,110000.0
2012-11-06 15:00:00,37.68,37.68,37.62,37.63,31200.0,24.3756,24.3756,24.3368,24.3433,31200.0
2012-11-06 15:30:00,37.63,37.66,37.6,37.64,160300.0,24.3433,24.3627,24.3239,24.3498,160300.0
2012-11-07 09:30:00,37.14,37.15,36.99,37.02,75200.0,24.2315,24.238,24.1336,24.1532,75200.0
2012-11-07 10:00:00,37.01,37.05,36.87,36.9,81900.0,24.1467,24.1728,24.0553,24.0749,81900.0
2012-11-07 10:30:00,36.9,36.94,36.84,36.87,64500.0,24.0749,24.101,24.0358,24.0553,64500.0
2012-11-07 11:00:00,36.86,36.96,36.78,36.78,53800.0,24.0488,24.1141,23.9966,23.9966,53800.0
2012-11-07 11:30:00,36.79,36.87,36.77,36.85,58100.0,24.0031,24.0553,23.9901,24.0423,58100.0
2012-11-07 12:00:00,36.86,36.91,36.85,36.9,29000.0,24.0488,24.0814,24.0423,24.0749,29000.0
2012-11-07 12:30:00,36.9,36.95,36.89,36.94,32000.0,24.0749,24.1075,24.0684,24.101,32000.0
2012-11-07 13:00:00,36.94,37.02,36.93,36.95,35300.0,24.101,24.1532,24.0945,24.1075,35300.0
2012-11-07 13:30:00,36.96,37.0,36.95,36.97,25500.0,24.1141,24.1402,24.1075,24.1206,25500.0
2012-11-07 14:00:00,36.98,37.01,36.97,37.0,31800.0,24.1271,24.1467,24.1206,24.1402,31800.0
2012-11-07 14:30:00,37.01,37.02,36.96,37.01,31500.0,24.1467,24.1532,24.1141,24.1467,31500.0
2012-11-07 15:00:00,37.01,37.05,36.97,37.04,45000.0,24.1467,24.1728,24.1206,24.1663,45000.0
2012-11-07 15:30:00,37.04,37.04,36.99,36.99,153400.0,24.1663,24.1663,24.1336,24.1336,153400.0
2012-11-08 09:30:00,36.93,37.07,36.93,37.01,99100.0,24.0945,24.1858,24.0945,24.1467,99100.0
2012-11-08 10:00:00,37.01,37.01,36.91,36.93,121000.0,24.1467,24.1467,24.0814,24.0945,121000.0
2012-11-08 10:30:00,36.92,36.96,36.83,36.93,230500.0,24.088,24.1141,24.0292,24.0945,230500.0
2012-11-08 11:00:00,36.94,37.0,36.89,36.96,72300.0,24.101,24.1402,24.0684,24.1141,72300.0
2012-11-08 11:30:00,36.96,36.96,36.92,36.92,27400.0,24.1141,24.1141,24.088,24.088,27400.0
2012-11-08 12:00:00,36.93,36.95,36.89,36.91,75400.0,24.0945,24.1075,24.0684,24.0814,75400.0
2012-11-08 12:30:00,36.91,36.92,36.86,36.91,31300.0,24.0814,24.088,24.0488,24.0814,31300.0
2012-11-08 13:00:00,36.91,36.92,36.87,36.87,109900.0,24.0814,24.088,24.0553,24.0553,109900.0
2012-11-08 13:30:00,36.86,36.94,36.85,36.94,41200.0,24.0488,24.101,24.0423,24.101,41200.0
2012-11-08 14:00:00,36.94,36.94,36.87,36.88,50700.0,24.101,24.101,24.0553,24.0619,50700.0
2012-11-08 14:30:00,36.88,36.89,36.85,36.87,32100.0,24.0619,24.0684,24.0423,24.0553,32100.0
2012-11-08 15:00:00,36.87,36.88,36.84,36.86,55300.0,24.0553,24.0619,24.0358,24.0488,55300.0
2012-11-08 15:30:00,36.87,36.87,36.76,36.77,103200.0,24.0553,24.0553,23.9836,23.9901,103200.0
2012-11-09 09:30:00,36.65,36.73,36.62,36.69,118400.0,23.9118,23.964,23.8922,23.9379,118400.0
2012-11-09 10:00:00,36.69,36.79,36.67,36.75,64100.0,23.9379,24.0031,23.9249,23.9771,64100.0
2012-11-09 10:30:00,36.74,36.82,36.72,36.8,149600.0,23.9705,24.0227,23.9575,24.0097,149600.0
2012-11-09 11:00:00,36.8,36.87,36.79,36.8,144500.0,24.0097,24.0553,24.0031,24.0097,144500.0
2012-11-09 11:30:00,36.8,36.82,36.78,36.8,96100.0,24.0097,24.0227,23.9966,24.0097,96100.0
2012-11-09 12:00:00,36.79,36.83,36.77,36.8,50600.0,24.0031,24.0292,23.9901,24.0097,50600.0
2012-11-09 12:30:00,36.8,36.81,36.75,36.76,31700.0,24.0097,24.0162,23.9771,23.9836,31700.0
2012-11-09 13:00:00,36.76,36.8,36.66,36.66,55400.0,23.9836,24.0097,23.9183,23.9183,55400.0
2012-11-09 13:30:00,36.67,36.74,36.65,36.73,60200.0,23.9249,23.9705,23.9118,23.964,60200.0
2012-11-09 14:00:00,36.73,36.77,36.7,36.75,56100.0,23.964,23.9901,23.9444,23.9771,56100.0
2012-11-09 14:30:00,36.76,36.79,36.75,36.76,58900.0,23.9836,24.0031,23.9771,23.9836,58900.0
2012-11-09 15:00:00,36.77,36.79,36.72,36.74,125300.0,23.9901,24.0031,23.9575,23.9705,125300.0
2012-11-09 15:30:00,36.75,36.75,36.66,36.7,110100.0,23.9771,23.9771,23.9183,23.9444,110100.0
2012-11-12 09:30:00,36.8,36.85,36.79,36.83,91300.0,24.0097,24.0423,24.0031,24.0292,91300.0
2012-11-12 10:00:00,36.84,36.86,36.8,36.82,53000.0,24.0358,24.0488,24.0097,24.0227,53000.0
2012-11-12 10:30:00,36.82,36.85,36.79,36.82,36200.0,24.0227,24.0423,24.0031,24.0227,36200.0
2012-11-12 11:00:00,36.81,36.85,36.79,36.83,32700.0,24.0162,24.0423,24.0031,24.0292,32700.0
2012-11-12 11:30:00,36.83,36.85,36.79,36.85,55600.0,24.0292,24.0423,24.0031,24.0423,55600.0
2012-11-12 12:00:00,36.85,36.88,36.84,36.87,12900.0,24.0423,24.0619,24.0358,24.0553,12900.0
2012-11-12 12:30:00,36.86,36.87,36.82,36.86,20800.0,24.0488,24.0553,24.0227,24.0488,20800.0
2012-11-12 13:00:00,36.87,36.92,36.87,36.9,29400.0,24.0553,24.088,24.0553,24.0749,29400.0
2012-11-12 13:30:00,36.9,36.9,36.87,36.9,22300.0,24.0749,24.0749,24.0553,24.0749,22300.0
2012-11-12 14:00:00,36.88,36.92,36.86,36.87,39500.0,24.0619,24.088,24.0488,24.0553,39500.0
2012-11-12 14:30:00,36.86,36.89,36.86,36.87,33600.0,24.0488,24.0684,24.0488,24.0553,33600.0
2012-11-12 15:00:00,36.87,36.9,36.83,36.83,87700.0,24.0553,24.0749,24.0292,24.0292,87700.0
2012-11-12 15:30:00,36.84,36.86,36.79,36.81,192800.0,24.0358,24.0488,24.0031,24.0162,192800.0
2012-11-13 09:30:00,36.73,36.96,36.71,36.92,171600.0,23.964,24.1141,23.951,24.088,171600.0
2012-11-13 10:00:00,36.93,37.03,36.89,36.98,64800.0,24.0945,24.1597,24.0684,24.1271,64800.0
2012-11-13 10:30:00,36.98,37.11,36.95,37.06,63800.0,24.1271,24.2119,24.1075,24.1793,63800.0
2012-11-13 11:00:00,37.08,37.2,37.07,37.18,67400.0,24.1924,24.2706,24.1858,24.2576,67400.0
2012-11-13 11:30:00,37.18,37.19,37.15,37.17,15100.0,24.2576,24.2641,24.238,24.2511,15100.0
2012-11-13 12:00:00,37.17,37.18,37.12,37.15,19200.0,24.2511,24.2576,24.2185,24.238,19200.0
2012-11-13 12:30:00,37.14,37.23,37.12,37.22,215500.0,24.2315,24.2902,24.2185,24.2837,215500.0
2012-11-13 13:00:00,37.22,37.3,37.2,37.29,241300.0,24.2837,24.3359,24.2706,24.3294,241300.0
2012-11-13 13:30:00,37.29,37.31,37.26,37.31,104500.0,24.3294,24.3424,24.3098,24.3424,104500.0
2012-11-13 14:00:00,37.32,37.36,37.31,37.32,145700.0,24.3489,24.375,24.3424,24.3489,145700.0
2012-11-13 14:30:00,37.33,37.33,37.22,37.25,31700.0,24.3555,24.3555,24.2837,24.3033,31700.0
2012-11-13 15:00:00,37.26,37.26,37.16,37.19,71300.0,24.3098,24.3098,24.2445,24.2641,71300.0
2012-11-13 15:30:00,37.19,37.21,37.12,37.12,90000.0,24.2641,24.2772,24.2185,24.2185,90000.0
2012-11-14 09:30:00,37.13,37.17,37.08,37.13,66500.0,24.225,24.2511,24.1924,24.225,66500.0
2012-11-14 10:00:00,37.12,37.16,37.05,37.11,64600.0,24.2185,24.2445,24.1728,24.2119,64600.0
2012-11-14 10:30:00,37.08,37.09,36.97,37.01,32900.0,24.1924,24.1989,24.1206,24.1467,32900.0
2012-11-14 11:00:00,37.02,37.1,36.98,37.08,30700.0,24.1532,24.2054,24.1271,24.1924,30700.0
2012-11-14 11:30:00,37.08,37.08,36.98,37.06,42800.0,24.1924,24.1924,24.1271,24.1793,42800.0
2012-11-14 12:00:00,37.06,37.06,36.97,36.99,30100.0,24.1793,24.1793,24.1206,24.1336,30100.0
2012-11-14 12:30:00,37.01,37.01,36.97,36.98,24400.0,24.1467,24.1467,24.1206,24.1271,24400.0
2012-11-14 13:00:00,36.99,37.03,36.97,37.0,25200.0,24.1336,24.1597,24.1206,24.1402,25200.0
2012-11-14 13:30:00,36.98,37.04,36.97,36.98,37200.0,24.1271,24.1663,24.1206,24.1271,37200.0
2012-11-14 14:00:00,37.01,37.05,36.96,37.03,40600.0,24.1467,24.1728,24.1141,24.1597,40600.0
2012-11-14 14:30:00,37.02,37.02,36.96,36.97,33000.0,24.1532,24.1532,24.1141,24.1206,33000.0
2012-11-14 15:00:00,36.97,36.98,36.88,36.92,84200.0,24.1206,24.1271,24.0619,24.088,84200.0
2012-11-14 15:30:00,36.92,36.93,36.8,36.85,144100.0,24.088,24.0945,24.0097,24.0423,144100.0
2012-11-15 09:30:00,36.59,36.76,36.59,36.64,124300.0,23.8727,23.9836,23.8727,23.9053,124300.0
2012-11-15 10:00:00,36.63,36.79,36.58,36.7,81200.0,23.8988,24.0031,23.8661,23.9444,81200.0
2012-11-15 10:30:00,36.7,36.72,36.66,36.66,42500.0,23.9444,23.9575,23.9183,23.9183,42500.0
2012-11-15 11:00:00,36.66,36.7,36.61,36.62,34500.0,23.9183,23.9444,23.8857,23.8922,34500.0
2012-11-15 11:30:00,36.62,36.65,36.54,36.58,48600.0,23.8922,23.9118,23.84,23.8661,48600.0
2012-11-15 12:00:00,36.57,36.58,36.55,36.56,41000.0,23.8596,23.8661,23.8466,23.8531,41000.0
2012-11-15 12:30:00,36.56,36.61,36.53,36.53,28100.0,23.8531,23.8857,23.8335,23.8335,28100.0
2012-11-15 13:00:00,36.54,36.59,36.51,36.59,29000.0,23.84,23.8727,23.8205,23.8727,29000.0
2012-11-15 13:30:00,36.59,36.63,36.56,36.58,39100.0,23.8727,23.8988,23.8531,23.8661,39100.0
2012-11-15 14:00:00,36.58,36.59,36.54,36.57,12700.0,23.8661,23.8727,23.84,23.8596,12700.0
2012-11-15 14:30:00,36.56,36.59,36.53,36.53,26000.0,23.8531,23.8727,23.8335,23.8335,26000.0
2012-11-15 15:00:00,36.53,36.54,36.46,36.46,65700.0,23.8335,23.84,23.7878,23.7878,65700.0
2012-11-15 15:30:00,36.46,36.58,36.45,36.57,111100.0,23.7878,23.8661,23.7813,23.8596,111100.0
2012-11-16 09:30:00,36.48,36.48,36.32,36.35,151900.0,23.8009,23.8009,23.6965,23.7161,151900.0
2012-11-16 10:00:00,36.35,36.38,36.13,36.29,275000.0,23.7161,23.7356,23.5725,23.6769,275000.0
2012-11-16 10:30:00,36.3,36.35,36.26,36.34,166200.0,23.6835,23.7161,23.6574,23.7096,166200.0
2012-11-16 11:00:00,36.34,36.4,36.24,36.25,67700.0,23.7096,23.7487,23.6443,23.6508,67700.0
2012-11-16 11:30:00,36.26,36.43,36.25,36.41,92600.0,23.6574,23.7683,23.6508,23.7552,92600.0
2012-11-16 12:00:00,36.43,36.46,36.39,36.43,80900.0,23.7683,23.7878,23.7422,23.7683,80900.0
2012-11-16 12:30:00,36.44,36.48,36.42,36.46,79700.0,23.7748,23.8009,23.7617,23.7878,79700.0
2012-11-16 13:00:00,36.45,36.46,36.39,36.44,65400.0,23.7813,23.7878,23.7422,23.7748,65400.0
2012-11-16 13:30:00,36.44,36.49,36.42,36.48,28100.0,23.7748,23.8074,23.7617,23.8009,28100.0
2012-11-16 14:00:00,36.47,36.49,36.44,36.45,40800.0,23.7944,23.8074,23.7748,23.7813,40800.0
2012-11-16 14:30:00,36.44,36.49,36.41,36.48,60800.0,23.7748,23.8074,23.7552,23.8009,60800.0
2012-11-16 15:00:00,36.48,36.5,36.43,36.47,74800.0,23.8009,23.8139,23.7683,23.7944,74800.0
2012-11-16 15:30:00,36.48,36.55,36.47,36.53,148500.0,23.8009,23.8466,23.7944,23.8335,148500.0
2012-11-19 09:30:00,36.89,37.01,36.87,37.0,80300.0,24.0684,24.1467,24.0553,24.1402,80300.0
2012-11-19 10:00:00,37.02,37.08,36.97,37.02,68000.0,24.1532,24.1924,24.1206,24.1532,68000.0
2012-11-19 10:30:00,37.02,37.2,37.02,37.1,52800.0,24.1532,24.2706,24.1532,24.2054,52800.0
2012-11-19 11:00:00,37.1,37.16,37.07,37.15,58100.0,24.2054,24.2445,24.1858,24.238,58100.0
2012-11-19 11:30:00,37.15,37.16,37.11,37.16,68500.0,24.238,24.2445,24.2119,24.2445,68500.0
2012-11-19 12:00:00,37.16,37.2,37.14,37.15,74400.0,24.2445,24.2706,24.2315,24.238,74400.0
2012-11-19 12:30:00,37.15,37.16,37.09,37.11,39200.0,24.238,24.2445,24.1989,24.2119,39200.0
2012-11-19 13:00:00,37.1,37.13,37.09,37.12,26500.0,24.2054,24.225,24.1989,24.2185,26500.0
2012-11-19 13:30:00,37.12,37.13,37.08,37.09,18100.0,24.2185,24.225,24.1924,24.1989,18100.0
2012-11-19 14:00:00,37.08,37.12,37.08,37.12,27100.0,24.1924,24.2185,24.1924,24.2185,27100.0
2012-11-19 14:30:00,37.12,37.16,37.11,37.13,27800.0,24.2185,24.2445,24.2119,24.225,27800.0
2012-11-19 15:00:00,37.13,37.14,37.1,37.1,30700.0,24.225,24.2315,24.2054,24.2054,30700.0
2012-11-19 15:30:00,37.11,37.16,37.09,37.14,126900.0,24.2119,24.2445,24.1989,24.2315,126900.0
2012-11-20 09:30:00,37.25,37.28,37.17,37.26,67000.0,24.3033,24.3228,24.2511,24.3098,67000.0
2012-11-20 10:00:00,37.28,37.39,37.21,37.39,69400.0,24.3228,24.3946,24.2772,24.3946,69400.0
2012-11-20 10:30:00,37.38,37.41,37.37,37.38,307300.0,24.3881,24.4077,24.3816,24.3881,307300.0
2012-11-20 11:00:00,37.38,37.39,37.31,37.33,100800.0,24.3881,24.3946,24.3424,24.3555,100800.0
2012-11-20 11:30:00,37.34,37.47,37.34,37.46,30100.0,24.362,24.4468,24.362,24.4403,30100.0
2012-11-20 12:00:00,37.47,37.47,37.37,37.38,38400.0,24.4468,24.4468,24.3816,24.3881,38400.0
2012-11-20 12:30:00,37.38,37.39,37.36,37.36,22600.0,24.3881,24.3946,24.375,24.375,22600.0
2012-11-20 13:00:00,37.36,37.37,37.21,37.21,35500.0,24.375,24.3816,24.2772,24.2772,35500.0
2012-11-20 13:30:00,37.22,37.32,37.21,37.32,29900.0,24.2837,24.3489,24.2772,24.3489,29900.0
2012-11-20 14:00:00,37.31,37.31,37.26,37.31,32800.0,24.3424,24.3424,24.3098,24.3424,32800.0
2012-11-20 14:30:00,37.3,37.33,37.27,37.31,36600.0,24.3359,24.3555,24.3163,24.3424,36600.0
2012-11-20 15:00:00,37.32,37.35,37.3,37.34,46400.0,24.3489,24.3685,24.3359,24.362,46400.0
2012-11-20 15:30:00,37.34,37.36,37.3,37.36,93500.0,24.362,24.375,24.3359,24.375,93500.0
2012-11-21 09:30:00,37.21,37.29,37.2,37.28,93500.0,24.2772,24.3294,24.2706,24.3228,93500.0
2012-11-21 10:00:00,37.29,37.3,37.21,37.27,36300.0,24.3294,24.3359,24.2772,24.3163,36300.0
2012-11-21 10:30:00,37.27,37.28,37.21,37.23,41600.0,24.3163,24.3228,24.2772,24.2902,41600.0
2012-11-21 11:00:00,37.23,37.27,37.22,37.26,66900.0,24.2902,24.3163,24.2837,24.3098,66900.0
2012-11-21 11:30:00,37.26,37.31,37.21,37.3,104100.0,24.3098,24.3424,24.2772,24.3359,104100.0
2012-11-21 12:00:00,37.3,37.33,37.3,37.32,24000.0,24.3359,24.3555,24.3359,24.3489,24000.0
2012-11-21 12:30:00,37.31,37.31,37.28,37.29,16100.0,24.3424,24.3424,24.3228,24.3294,16100.0
2012-11-21 13:00:00,37.29,37.29,37.26,37.27,18200.0,24.3294,24.3294,24.3098,24.3163,18200.0
2012-11-21 13:30:00,37.27,37.27,37.25,37.26,17800.0,24.3163,24.3163,24.3033,24.3098,17800.0
2012-11-21 14:00:00,37.26,37.26,37.2,37.22,30300.0,24.3098,24.3098,24.2706,24.2837,30300.0
2012-11-21 14:30:00,37.23,37.27,37.22,37.27,16900.0,24.2902,24.3163,24.2837,24.3163,16900.0
2012-11-21 15:00:00,37.26,37.27,37.24,37.24,10400.0,24.3098,24.3163,24.2967,24.2967,10400.0
2012-11-21 15:30:00,37.24,37.33,37.24,37.33,64200.0,24.2967,24.3555,24.2967,24.3555,64200.0
2012-11-23 09:30:00,37.9,37.94,37.86,37.94,105000.0,24.7274,24.7535,24.7013,24.7535,105000.0
2012-11-23 10:00:00,37.94,38.03,37.93,38.02,522200.0,24.7535,24.8122,24.7469,24.8056,522200.0
2012-11-23 10:30:00,38.01,38.05,37.97,38.02,72500.0,24.7991,24.8252,24.773,24.8056,72500.0
2012-11-23 11:00:00,38.02,38.06,38.02,38.03,98400.0,24.8056,24.8317,24.8056,24.8122,98400.0
2012-11-23 11:30:00,38.03,38.04,37.94,37.96,48800.0,24.8122,24.8187,24.7535,24.7665,48800.0
2012-11-23 12:00:00,37.97,38.02,37.96,38.01,63800.0,24.773,24.8056,24.7665,24.7991,63800.0
2012-11-23 12:30:00,38.01,38.03,37.99,38.03,118600.0,24.7991,24.8122,24.7861,24.8122,118600.0
2012-11-26 09:30:00,38.13,38.13,38.07,38.11,161600.0,24.8774,24.8774,24.8383,24.8644,161600.0
2012-11-26 10:00:00,38.09,38.16,38.07,38.14,47500.0,24.8513,24.897,24.8383,24.8839,47500.0
2012-11-26 10:30:00,38.14,38.15,38.07,38.08,92600.0,24.8839,24.8905,24.8383,24.8448,92600.0
2012-11-26 11:00:00,38.08,38.11,38.05,38.09,97500.0,24.8448,24.8644,24.8252,24.8513,97500.0
2012-11-26 11:30:00,38.09,38.13,38.07,38.08,72400.0,24.8513,24.8774,24.8383,24.8448,72400.0
2012-11-26 12:00:00,38.09,38.09,38.05,38.06,43300.0,24.8513,24.8513,24.8252,24.8317,43300.0
2012-11-26 12:30:00,38.07,38.08,38.03,38.07,43500.0,24.8383,24.8448,24.8122,24.8383,43500.0
2012-11-26 13:00:00,38.07,38.08,38.04,38.04,23800.0,24.8383,24.8448,24.8187,24.8187,23800.0
2012-11-26 13:30:00,38.05,38.07,38.03,38.04,25900.0,24.8252,24.8383,24.8122,24.8187,25900.0
2012-11-26 14:00:00,38.04,38.06,38.03,38.04,26100.0,24.8187,24.8317,24.8122,24.8187,26100.0
2012-11-26 14:30:00,38.05,38.11,38.04,38.09,40000.0,24.8252,24.8644,24.8187,24.8513,40000.0
2012-11-26 15:00:00,38.09,38.09,38.06,38.06,32900.0,24.8513,24.8513,24.8317,24.8317,32900.0
2012-11-26 15:30:00,38.06,38.13,38.04,38.12,145200.0,24.8317,24.8774,24.8187,24.8709,145200.0
2012-11-27 09:30:00,38.41,38.5,38.35,38.49,134600.0,25.0601,25.1188,25.0209,25.1123,134600.0
2012-11-27 10:00:00,38.48,38.49,38.34,38.37,53000.0,25.1058,25.1123,25.0144,25.034,53000.0
2012-11-27 10:30:00,38.38,38.41,38.34,38.38,34900.0,25.0405,25.0601,25.0144,25.0405,34900.0
2012-11-27 11:00:00,38.39,38.4,38.32,38.35,68600.0,25.047,25.0536,25.0014,25.0209,68600.0
2012-11-27 11:30:00,38.35,38.4,38.3,38.4,35700.0,25.0209,25.0536,24.9883,25.0536,35700.0
2012-11-27 12:00:00,38.4,38.41,38.35,38.36,25900.0,25.0536,25.0601,25.0209,25.0275,25900.0
2012-11-27 12:30:00,38.36,38.38,38.35,38.36,34600.0,25.0275,25.0405,25.0209,25.0275,34600.0
2012-11-27 13:00:00,38.35,38.37,38.33,38.36,60600.0,25.0209,25.034,25.0079,25.0275,60600.0
2012-11-27 13:30:00,38.35,38.35,38.28,38.28,89100.0,25.0209,25.0209,24.9753,24.9753,89100.0
2012-11-27 14:00:00,38.29,38.3,38.21,38.22,83700.0,24.9818,24.9883,24.9296,24.9361,83700.0
2012-11-27 14:30:00,38.22,38.25,38.19,38.23,64100.0,24.9361,24.9557,24.9166,24.9427,64100.0
2012-11-27 15:00:00,38.23,38.25,38.19,38.2,99500.0,24.9427,24.9557,24.9166,24.9231,99500.0
2012-11-27 15:30:00,38.2,38.21,38.13,38.15,177000.0,24.9231,24.9296,24.8774,24.8905,177000.0
2012-11-28 09:30:00,38.39,38.39,38.26,38.31,173000.0,25.047,25.047,24.9622,24.9949,173000.0
2012-11-28 10:00:00,38.31,38.4,38.22,38.36,82700.0,24.9949,25.0536,24.9361,25.0275,82700.0
2012-11-28 10:30:00,38.36,38.47,38.36,38.38,146100.0,25.0275,25.0992,25.0275,25.0405,146100.0
2012-11-28 11:00:00,38.38,38.48,38.37,38.46,144900.0,25.0405,25.1058,25.034,25.0927,144900.0
2012-11-28 11:30:00,38.46,38.48,38.42,38.45,110600.0,25.0927,25.1058,25.0666,25.0862,110600.0
2012-11-28 12:00:00,38.45,38.51,38.37,38.49,105000.0,25.0862,25.1253,25.034,25.1123,105000.0
2012-11-28 12:30:00,38.49,38.56,38.49,38.53,46000.0,25.1123,25.158,25.1123,25.1384,46000.0
2012-11-28 13:00:00,38.53,38.54,38.47,38.49,29600.0,25.1384,25.1449,25.0992,25.1123,29600.0
2012-11-28 13:30:00,38.49,38.53,38.48,38.49,54500.0,25.1123,25.1384,25.1058,25.1123,54500.0
2012-11-28 14:00:00,38.49,38.5,38.43,38.45,60100.0,25.1123,25.1188,25.0731,25.0862,60100.0
2012-11-28 14:30:00,38.45,38.48,38.44,38.46,68100.0,25.0862,25.1058,25.0797,25.0927,68100.0
2012-11-28 15:00:00,38.46,38.48,38.44,38.47,94200.0,25.0927,25.1058,25.0797,25.0992,94200.0
2012-11-28 15:30:00,38.47,38.5,38.46,38.47,297000.0,25.0992,25.1188,25.0927,25.0992,297000.0
2012-11-29 09:30:00,38.82,38.82,38.74,38.78,128000.0,25.3276,25.3276,25.2754,25.3015,128000.0
2012-11-29 10:00:00,38.79,38.82,38.64,38.73,91100.0,25.308,25.3276,25.2102,25.2689,91100.0
2012-11-29 10:30:00,38.72,38.78,38.69,38.76,53200.0,25.2624,25.3015,25.2428,25.2884,53200.0
2012-11-29 11:00:00,38.75,38.8,38.73,38.75,48000.0,25.2819,25.3145,25.2689,25.2819,48000.0
2012-11-29 11:30:00,38.75,38.8,38.61,38.63,54400.0,25.2819,25.3145,25.1906,25.2036,54400.0
2012-11-29 12:00:00,38.65,38.73,38.62,38.71,23900.0,25.2167,25.2689,25.1971,25.2558,23900.0
2012-11-29 12:30:00,38.71,38.74,38.71,38.73,12900.0,25.2558,25.2754,25.2558,25.2689,12900.0
2012-11-29 13:00:00,38.74,38.77,38.74,38.76,26300.0,25.2754,25.295,25.2754,25.2884,26300.0
2012-11-29 13:30:00,38.76,38.83,38.75,38.8,61200.0,25.2884,25.3341,25.2819,25.3145,61200.0
2012-11-29 14:00:00,38.79,39.03,38.79,38.8,158700.0,25.308,25.4646,25.308,25.3145,158700.0
2012-11-29 14:30:00,38.8,38.81,38.75,38.77,44000.0,25.3145,25.3211,25.2819,25.295,44000.0
2012-11-29 15:00:00,38.76,38.79,38.74,38.75,38800.0,25.2884,25.308,25.2754,25.2819,38800.0
2012-11-29 15:30:00,38.74,38.79,38.73,38.79,77800.0,25.2754,25.308,25.2689,25.308,77800.0
2012-11-30 09:30:00,38.8,38.87,38.76,38.83,167700.0,25.3145,25.3602,25.2884,25.3341,167700.0
2012-11-30 10:00:00,38.83,38.91,38.76,38.77,136000.0,25.3341,25.3863,25.2884,25.295,136000.0
2012-11-30 10:30:00,38.78,38.79,38.66,38.73,88400.0,25.3015,25.308,25.2232,25.2689,88400.0
2012-11-30 11:00:00,38.72,38.73,38.57,38.57,154400.0,25.2624,25.2689,25.1645,25.1645,154400.0
2012-11-30 11:30:00,38.58,38.6,38.46,38.52,212700.0,25.171,25.1841,25.0927,25.1319,212700.0
2012-11-30 12:00:00,38.52,38.52,38.49,38.49,118100.0,25.1319,25.1319,25.1123,25.1123,118100.0
2012-11-30 12:30:00,38.5,38.51,38.45,38.47,76100.0,25.1188,25.1253,25.0862,25.0992,76100.0
2012-11-30 13:00:00,38.46,38.48,38.44,38.45,93900.0,25.0927,25.1058,25.0797,25.0862,93900.0
2012-11-30 13:30:00,38.45,38.48,38.44,38.44,32500.0,25.0862,25.1058,25.0797,25.0797,32500.0
2012-11-30 14:00:00,38.45,38.45,38.39,38.4,249800.0,25.0862,25.0862,25.047,25.0536,249800.0
2012-11-30 14:30:00,38.4,38.41,38.35,38.38,118600.0,25.0536,25.0601,25.0209,25.0405,118600.0
2012-11-30 15:00:00,38.38,38.42,38.32,38.39,197400.0,25.0405,25.0666,25.0014,25.047,197400.0
2012-11-30 15:30:00,38.38,38.41,38.34,38.35,564500.0,25.0405,25.0601,25.0144,25.0209,564500.0
2012-12-03 09:30:00,38.75,38.76,38.61,38.62,123700.0,25.2819,25.2884,25.1906,25.1971,123700.0
2012-12-03 10:00:00,38.61,38.61,38.49,38.5,163500.0,25.1906,25.1906,25.1123,25.1188,163500.0
2012-12-03 10:30:00,38.51,38.57,38.49,38.55,75200.0,25.1253,25.1645,25.1123,25.1514,75200.0
2012-12-03 11:00:00,38.55,38.55,38.5,38.51,146100.0,25.1514,25.1514,25.1188,25.1253,146100.0
2012-12-03 11:30:00,38.51,38.55,38.49,38.53,55100.0,25.1253,25.1514,25.1123,25.1384,55100.0
2012-12-03 12:00:00,38.53,38.53,38.48,38.5,83500.0,25.1384,25.1384,25.1058,25.1188,83500.0
2012-12-03 12:30:00,38.5,38.51,38.45,38.45,53700.0,25.1188,25.1253,25.0862,25.0862,53700.0
2012-12-03 13:00:00,38.44,38.45,38.39,38.39,73500.0,25.0797,25.0862,25.047,25.047,73500.0
2012-12-03 13:30:00,38.39,38.39,38.29,38.3,165000.0,25.047,25.047,24.9818,24.9883,165000.0
2012-12-03 14:00:00,38.3,38.38,38.29,38.38,540200.0,24.9883,25.0405,24.9818,25.0405,540200.0
2012-12-03 14:30:00,38.38,38.41,38.35,38.41,55900.0,25.0405,25.0601,25.0209,25.0601,55900.0
2012-12-03 15:00:00,38.41,38.43,38.34,38.35,77600.0,25.0601,25.0731,25.0144,25.0209,77600.0
2012-12-03 15:30:00,38.35,38.41,38.35,38.38,136000.0,25.0209,25.0601,25.0209,25.0405,136000.0
2012-12-04 09:30:00,38.81,38.81,38.6,38.7,191300.0,25.3211,25.3211,25.1841,25.2493,191300.0
2012-12-04 10:00:00,38.7,38.79,38.69,38.71,122300.0,25.2493,25.308,25.2428,25.2558,122300.0
2012-12-04 10:30:00,38.71,38.72,38.67,38.67,46600.0,25.2558,25.2624,25.2297,25.2297,46600.0
2012-12-04 11:00:00,38.68,38.7,38.62,38.62,79000.0,25.2363,25.2493,25.1971,25.1971,79000.0
2012-12-04 11:30:00,38.61,38.69,38.57,38.64,88800.0,25.1906,25.2428,25.1645,25.2102,88800.0
2012-12-04 12:00:00,38.64,38.66,38.6,38.64,48100.0,25.2102,25.2232,25.1841,25.2102,48100.0
2012-12-04 12:30:00,38.63,38.66,38.6,38.61,66600.0,25.2036,25.2232,25.1841,25.1906,66600.0
2012-12-04 13:00:00,38.61,38.66,38.6,38.66,29100.0,25.1906,25.2232,25.1841,25.2232,29100.0
2012-12-04 13:30:00,38.65,38.66,38.61,38.64,70900.0,25.2167,25.2232,25.1906,25.2102,70900.0
2012-12-04 14:00:00,38.66,38.66,38.62,38.63,634500.0,25.2232,25.2232,25.1971,25.2036,634500.0
2012-12-04 14:30:00,38.63,38.67,38.62,38.63,46500.0,25.2036,25.2297,25.1971,25.2036,46500.0
2012-12-04 15:00:00,38.63,38.65,38.61,38.62,112000.0,25.2036,25.2167,25.1906,25.1971,112000.0
2012-12-04 15:30:00,38.62,38.65,38.59,38.64,190300.0,25.1971,25.2167,25.1775,25.2102,190300.0
2012-12-05 09:30:00,38.6,38.66,38.53,38.53,103100.0,25.1841,25.2232,25.1384,25.1384,103100.0
2012-12-05 10:00:00,38.56,38.64,38.52,38.6,55400.0,25.158,25.2102,25.1319,25.1841,55400.0
2012-12-05 10:30:00,38.6,38.66,38.55,38.6,45500.0,25.1841,25.2232,25.1514,25.1841,45500.0
2012-12-05 11:00:00,38.6,38.66,38.57,38.64,50400.0,25.1841,25.2232,25.1645,25.2102,50400.0
2012-12-05 11:30:00,38.65,38.73,38.65,38.71,37500.0,25.2167,25.2689,25.2167,25.2558,37500.0
2012-12-05 12:00:00,38.71,38.77,38.71,38.72,46300.0,25.2558,25.295,25.2558,25.2624,46300.0
2012-12-05 12:30:00,38.73,38.78,38.73,38.77,22800.0,25.2689,25.3015,25.2689,25.295,22800.0
2012-12-05 13:00:00,38.77,38.78,38.74,38.75,60600.0,25.295,25.3015,25.2754,25.2819,60600.0
2012-12-05 13:30:00,38.75,38.78,38.74,38.75,30000.0,25.2819,25.3015,25.2754,25.2819,30000.0
2012-12-05 14:00:00,38.74,38.78,38.74,38.74,55100.0,25.2754,25.3015,25.2754,25.2754,55100.0
2012-12-05 14:30:00,38.75,38.77,38.73,38.73,95200.0,25.2819,25.295,25.2689,25.2689,95200.0
2012-12-05 15:00:00,38.73,38.79,38.73,38.75,71800.0,25.2689,25.308,25.2689,25.2819,71800.0
2012-12-05 15:30:00,38.76,38.77,38.68,38.71,143100.0,25.2884,25.295,25.2363,25.2558,143100.0
2012-12-06 09:30:00,38.58,38.61,38.47,38.47,59600.0,25.171,25.1906,25.0992,25.0992,59600.0
2012-12-06 10:00:00,38.48,38.48,38.38,38.38,74700.0,25.1058,25.1058,25.0405,25.0405,74700.0
2012-12-06 10:30:00,38.39,38.49,38.38,38.48,63500.0,25.047,25.1123,25.0405,25.1058,63500.0
2012-12-06 11:00:00,38.48,38.49,38.38,38.4,43300.0,25.1058,25.1123,25.0405,25.0536,43300.0
2012-12-06 11:30:00,38.4,38.49,38.4,38.45,53100.0,25.0536,25.1123,25.0536,25.0862,53100.0
2012-12-06 12:00:00,38.45,38.47,38.39,38.39,19500.0,25.0862,25.0992,25.047,25.047,19500.0
2012-12-06 12:30:00,38.37,38.39,38.33,38.34,39100.0,25.034,25.047,25.0079,25.0144,39100.0
2012-12-06 13:00:00,38.34,38.34,38.3,38.31,72200.0,25.0144,25.0144,24.9883,24.9949,72200.0
2012-12-06 13:30:00,38.32,38.36,38.32,38.36,23500.0,25.0014,25.0275,25.0014,25.0275,23500.0
2012-12-06 14:00:00,38.36,38.38,38.35,38.38,15500.0,25.0275,25.0405,25.0209,25.0405,15500.0
2012-12-06 14:30:00,38.39,38.4,38.34,38.36,29000.0,25.047,25.0536,25.0144,25.0275,29000.0
2012-12-06 15:00:00,38.36,38.37,38.34,38.36,28500.0,25.0275,25.034,25.0144,25.0275,28500.0
2012-12-06 15:30:00,38.35,38.41,38.35,38.39,56800.0,25.0209,25.0601,25.0209,25.047,56800.0
2012-12-07 09:30:00,38.61,38.64,38.53,38.57,97800.0,25.1906,25.2102,25.1384,25.1645,97800.0
2012-12-07 10:00:00,38.59,38.62,38.56,38.59,72800.0,25.1775,25.1971,25.158,25.1775,72800.0
2012-12-07 10:30:00,38.59,38.64,38.54,38.58,38900.0,25.1775,25.2102,25.1449,25.171,38900.0
2012-12-07 11:00:00,38.59,38.71,38.58,38.68,89100.0,25.1775,25.2558,25.171,25.2363,89100.0
2012-12-07 11:30:00,38.68,38.71,38.65,38.66,16700.0,25.2363,25.2558,25.2167,25.2232,16700.0
2012-12-07 12:00:00,38.65,38.7,38.65,38.7,33600.0,25.2167,25.2493,25.2167,25.2493,33600.0
2012-12-07 12:30:00,38.7,38.7,38.68,38.7,14300.0,25.2493,25.2493,25.2363,25.2493,14300.0
2012-12-07 13:00:00,38.7,38.72,38.68,38.71,14200.0,25.2493,25.2624,25.2363,25.2558,14200.0
2012-12-07 13:30:00,38.7,38.71,38.67,38.68,27900.0,25.2493,25.2558,25.2297,25.2363,27900.0
2012-12-07 14:00:00,38.69,38.7,38.67,38.7,26000.0,25.2428,25.2493,25.2297,25.2493,26000.0
2012-12-07 14:30:00,38.69,38.72,38.68,38.69,28900.0,25.2428,25.2624,25.2363,25.2428,28900.0
2012-12-07 15:00:00,38.69,38.7,38.63,38.64,49300.0,25.2428,25.2493,25.2036,25.2102,49300.0
2012-12-07 15:30:00,38.65,38.7,38.63,38.7,71000.0,25.2167,25.2493,25.2036,25.2493,71000.0
2012-12-10 09:30:00,38.75,38.78,38.72,38.78,100100.0,25.2819,25.3015,25.2624,25.3015,100100.0
2012-12-10 10:00:00,38.8,38.8,38.68,38.7,34400.0,25.3145,25.3145,25.2363,25.2493,34400.0
2012-12-10 10:30:00,38.7,38.71,38.67,38.7,57000.0,25.2493,25.2558,25.2297,25.2493,57000.0
2012-12-10 11:00:00,38.71,38.71,38.65,38.66,57000.0,25.2558,25.2558,25.2167,25.2232,57000.0
2012-12-10 11:30:00,38.65,38.66,38.63,38.64,24300.0,25.2167,25.2232,25.2036,25.2102,24300.0
2012-12-10 12:00:00,38.64,38.65,38.63,38.63,12100.0,25.2102,25.2167,25.2036,25.2036,12100.0
2012-12-10 12:30:00,38.64,38.65,38.63,38.64,9500.0,25.2102,25.2167,25.2036,25.2102,9500.0
2012-12-10 13:00:00,38.64,38.64,38.6,38.62,19300.0,25.2102,25.2102,25.1841,25.1971,19300.0
2012-12-10 13:30:00,38.61,38.63,38.61,38.62,13800.0,25.1906,25.2036,25.1906,25.1971,13800.0
2012-12-10 14:00:00,38.62,38.63,38.6,38.62,16900.0,25.1971,25.2036,25.1841,25.1971,16900.0
2012-12-10 14:30:00,38.62,38.63,38.6,38.63,57200.0,25.1971,25.2036,25.1841,25.2036,57200.0
2012-12-10 15:00:00,38.63,38.64,38.62,38.62,23100.0,25.2036,25.2102,25.1971,25.1971,23100.0
2012-12-10 15:30:00,38.63,38.67,38.62,38.64,64300.0,25.2036,25.2297,25.1971,25.2102,64300.0
2012-12-11 09:30:00,38.84,38.94,38.78,38.92,170600.0,25.3406,25.4059,25.3015,25.3928,170600.0
2012-12-11 10:00:00,38.93,38.94,38.85,38.9,76100.0,25.3994,25.4059,25.3472,25.3798,76100.0
2012-12-11 10:30:00,38.91,38.92,38.87,38.87,43800.0,25.3863,25.3928,25.3602,25.3602,43800.0
2012-12-11 11:00:00,38.87,38.89,38.82,38.83,33500.0,25.3602,25.3733,25.3276,25.3341,33500.0
2012-12-11 11:30:00,38.82,38.84,38.78,38.82,49200.0,25.3276,25.3406,25.3015,25.3276,49200.0
2012-12-11 12:00:00,38.82,38.83,38.77,38.78,47800.0,25.3276,25.3341,25.295,25.3015,47800.0
2012-12-11 12:30:00,38.78,38.8,38.78,38.79,28500.0,25.3015,25.3145,25.3015,25.308,28500.0
2012-12-11 13:00:00,38.8,38.81,38.78,38.79,26900.0,25.3145,25.3211,25.3015,25.308,26900.0
2012-12-11 13:30:00,38.8,38.82,38.79,38.81,15300.0,25.3145,25.3276,25.308,25.3211,15300.0
2012-12-11 14:00:00,38.81,38.82,38.8,38.8,23100.0,25.3211,25.3276,25.3145,25.3145,23100.0
2012-12-11 14:30:00,38.8,38.8,38.76,38.78,34700.0,25.3145,25.3145,25.2884,25.3015,34700.0
2012-12-11 15:00:00,38.77,38.77,38.72,38.76,56200.0,25.295,25.295,25.2624,25.2884,56200.0
2012-12-11 15:30:00,38.76,38.81,38.73,38.8,84300.0,25.2884,25.3211,25.2689,25.3145,84300.0
2012-12-12 09:30:00,39.0,39.02,38.94,38.96,188600.0,25.445,25.4581,25.4059,25.4189,188600.0
2012-12-12 10:00:00,38.95,39.04,38.93,39.04,80700.0,25.4124,25.4711,25.3994,25.4711,80700.0
2012-12-12 10:30:00,39.03,39.06,39.02,39.04,48400.0,25.4646,25.4842,25.4581,25.4711,48400.0
2012-12-12 11:00:00,39.04,39.16,39.04,39.15,116500.0,25.4711,25.5494,25.4711,25.5429,116500.0
2012-12-12 11:30:00,39.14,39.15,39.1,39.11,51000.0,25.5364,25.5429,25.5103,25.5168,51000.0
2012-12-12 12:00:00,39.11,39.13,39.08,39.11,43300.0,25.5168,25.5299,25.4972,25.5168,43300.0
2012-12-12 12:30:00,39.12,39.25,39.09,39.24,53200.0,25.5233,25.6081,25.5038,25.6016,53200.0
2012-12-12 13:00:00,39.24,39.26,39.22,39.23,30400.0,25.6016,25.6147,25.5886,25.5951,30400.0
2012-12-12 13:30:00,39.22,39.23,39.18,39.2,36900.0,25.5886,25.5951,25.5625,25.5755,36900.0
2012-12-12 14:00:00,39.2,39.25,39.17,39.17,68200.0,25.5755,25.6081,25.5559,25.5559,68200.0
2012-12-12 14:30:00,39.17,39.19,39.15,39.16,48800.0,25.5559,25.569,25.5429,25.5494,48800.0
2012-12-12 15:00:00,39.16,39.16,39.08,39.11,55000.0,25.5494,25.5494,25.4972,25.5168,55000.0
2012-12-12 15:30:00,39.1,39.13,39.08,39.1,140400.0,25.5103,25.5299,25.4972,25.5103,140400.0
2012-12-13 09:30:00,39.07,39.13,39.04,39.06,86500.0,25.4907,25.5299,25.4711,25.4842,86500.0
2012-12-13 10:00:00,39.03,39.06,39.01,39.04,70900.0,25.4646,25.4842,25.4516,25.4711,70900.0
2012-12-13 10:30:00,39.04,39.05,38.93,38.94,71800.0,25.4711,25.4777,25.3994,25.4059,71800.0
2012-12-13 11:00:00,38.94,38.96,38.85,38.9,47000.0,25.4059,25.4189,25.3472,25.3798,47000.0
2012-12-13 11:30:00,38.9,38.99,38.9,38.96,52300.0,25.3798,25.4385,25.3798,25.4189,52300.0
2012-12-13 12:00:00,38.95,38.96,38.87,38.87,21000.0,25.4124,25.4189,25.3602,25.3602,21000.0
2012-12-13 12:30:00,38.86,38.89,38.84,38.89,21900.0,25.3537,25.3733,25.3406,25.3733,21900.0
2012-12-13 13:00:00,38.88,38.9,38.85,38.89,18400.0,25.3667,25.3798,25.3472,25.3733,18400.0
2012-12-13 13:30:00,38.89,38.91,38.85,38.91,18800.0,25.3733,25.3863,25.3472,25.3863,18800.0
2012-12-13 14:00:00,38.9,38.9,38.82,38.84,17100.0,25.3798,25.3798,25.3276,25.3406,17100.0
2012-12-13 14:30:00,38.84,38.88,38.84,38.87,22500.0,25.3406,25.3667,25.3406,25.3602,22500.0
2012-12-13 15:00:00,38.87,38.88,38.84,38.86,19300.0,25.3602,25.3667,25.3406,25.3537,19300.0
2012-12-13 15:30:00,38.86,38.91,38.85,38.87,71000.0,25.3537,25.3863,25.3472,25.3602,71000.0
2012-12-14 09:30:00,39.02,39.06,38.94,39.06,85000.0,25.4581,25.4842,25.4059,25.4842,85000.0
2012-12-14 10:00:00,39.05,39.06,38.99,39.02,52400.0,25.4777,25.4842,25.4385,25.4581,52400.0
2012-12-14 10:30:00,39.03,39.12,39.03,39.07,58600.0,25.4646,25.5233,25.4646,25.4907,58600.0
2012-12-14 11:00:00,39.07,39.17,39.07,39.16,64300.0,25.4907,25.5559,25.4907,25.5494,64300.0
2012-12-14 11:30:00,39.16,39.16,39.08,39.09,53700.0,25.5494,25.5494,25.4972,25.5038,53700.0
2012-12-14 12:00:00,39.1,39.18,39.09,39.16,39200.0,25.5103,25.5625,25.5038,25.5494,39200.0
2012-12-14 12:30:00,39.17,39.18,39.15,39.17,33000.0,25.5559,25.5625,25.5429,25.5559,33000.0
2012-12-14 13:00:00,39.17,39.19,39.17,39.17,18700.0,25.5559,25.569,25.5559,25.5559,18700.0
2012-12-14 13:30:00,39.17,39.18,39.16,39.16,26900.0,25.5559,25.5625,25.5494,25.5494,26900.0
2012-12-14 14:00:00,39.16,39.17,39.15,39.15,38800.0,25.5494,25.5559,25.5429,25.5429,38800.0
2012-12-14 14:30:00,39.15,39.16,39.11,39.11,24900.0,25.5429,25.5494,25.5168,25.5168,24900.0
2012-12-14 15:00:00,39.11,39.11,39.05,39.06,56700.0,25.5168,25.5168,25.4777,25.4842,56700.0
2012-12-14 15:30:00,39.07,39.09,39.03,39.08,92600.0,25.4907,25.5038,25.4646,25.4972,92600.0
2012-12-17 09:30:00,39.04,39.14,39.03,39.14,128900.0,25.4711,25.5364,25.4646,25.5364,128900.0
2012-12-17 10:00:00,39.13,39.15,39.08,39.08,23400.0,25.5299,25.5429,25.4972,25.4972,23400.0
2012-12-17 10:30:00,39.09,39.1,39.04,39.04,29700.0,25.5038,25.5103,25.4711,25.4711,29700.0
2012-12-17 11:00:00,39.04,39.12,39.04,39.11,31900.0,25.4711,25.5233,25.4711,25.5168,31900.0
2012-12-17 11:30:00,39.11,39.18,39.11,39.11,64200.0,25.5168,25.5625,25.5168,25.5168,64200.0
2012-12-17 12:00:00,39.12,39.14,39.11,39.13,33900.0,25.5233,25.5364,25.5168,25.5299,33900.0
2012-12-17 12:30:00,39.13,39.14,39.08,39.11,39100.0,25.5299,25.5364,25.4972,25.5168,39100.0
2012-12-17 13:00:00,39.12,39.12,39.09,39.1,20500.0,25.5233,25.5233,25.5038,25.5103,20500.0
2012-12-17 13:30:00,39.1,39.1,39.05,39.05,21600.0,25.5103,25.5103,25.4777,25.4777,21600.0
2012-12-17 14:00:00,39.06,39.09,39.04,39.06,32700.0,25.4842,25.5038,25.4711,25.4842,32700.0
2012-12-17 14:30:00,39.06,39.07,39.03,39.06,31500.0,25.4842,25.4907,25.4646,25.4842,31500.0
2012-12-17 15:00:00,39.06,39.09,39.05,39.08,58700.0,25.4842,25.5038,25.4777,25.4972,58700.0
2012-12-17 15:30:00,39.08,39.16,39.07,39.16,70800.0,25.4972,25.5494,25.4907,25.5494,70800.0
2012-12-18 09:30:00,39.33,39.34,39.22,39.26,87600.0,25.6603,25.6669,25.5886,25.6147,87600.0
2012-12-18 10:00:00,39.25,39.28,39.19,39.23,71800.0,25.6081,25.6277,25.569,25.5951,71800.0
2012-12-18 10:30:00,39.23,39.35,39.23,39.33,37700.0,25.5951,25.6734,25.5951,25.6603,37700.0
2012-12-18 11:00:00,39.33,39.42,39.31,39.42,59300.0,25.6603,25.7191,25.6473,25.7191,59300.0
2012-12-18 11:30:00,39.41,39.41,39.32,39.32,58500.0,25.7125,25.7125,25.6538,25.6538,58500.0
2012-12-18 12:00:00,39.32,39.34,39.31,39.33,32500.0,25.6538,25.6669,25.6473,25.6603,32500.0
2012-12-18 12:30:00,39.32,39.37,39.31,39.34,49300.0,25.6538,25.6864,25.6473,25.6669,49300.0
2012-12-18 13:00:00,39.34,39.38,39.33,39.36,34200.0,25.6669,25.693,25.6603,25.6799,34200.0
2012-12-18 13:30:00,39.36,39.38,39.35,39.36,42800.0,25.6799,25.693,25.6734,25.6799,42800.0
2012-12-18 14:00:00,39.36,39.36,39.31,39.31,50900.0,25.6799,25.6799,25.6473,25.6473,50900.0
2012-12-18 14:30:00,39.3,39.34,39.3,39.32,45200.0,25.6408,25.6669,25.6408,25.6538,45200.0
2012-12-18 15:00:00,39.32,39.34,39.3,39.31,42000.0,25.6538,25.6669,25.6408,25.6473,42000.0
2012-12-18 15:30:00,39.31,39.36,39.29,39.35,113700.0,25.6473,25.6799,25.6342,25.6734,113700.0
2012-12-19 09:30:00,39.55,39.55,39.45,39.45,114400.0,25.8039,25.8039,25.7386,25.7386,114400.0
2012-12-19 10:00:00,39.43,39.45,39.37,39.39,49200.0,25.7256,25.7386,25.6864,25.6995,49200.0
2012-12-19 10:30:00,39.38,39.43,39.36,39.39,56500.0,25.693,25.7256,25.6799,25.6995,56500.0
2012-12-19 11:00:00,39.39,39.48,39.38,39.4,53800.0,25.6995,25.7582,25.693,25.706,53800.0
2012-12-19 11:30:00,39.39,39.46,39.36,39.39,93600.0,25.6995,25.7452,25.6799,25.6995,93600.0
2012-12-19 12:00:00,39.38,39.4,39.33,39.39,29600.0,25.693,25.706,25.6603,25.6995,29600.0
2012-12-19 12:30:00,39.4,39.41,39.35,39.35,16300.0,25.706,25.7125,25.6734,25.6734,16300.0
2012-12-19 13:00:00,39.35,39.35,39.31,39.31,78900.0,25.6734,25.6734,25.6473,25.6473,78900.0
2012-12-19 13:30:00,39.32,39.32,39.29,39.31,138000.0,25.6538,25.6538,25.6342,25.6473,138000.0
2012-12-19 14:00:00,39.3,39.31,39.27,39.29,39800.0,25.6408,25.6473,25.6212,25.6342,39800.0
2012-12-19 14:30:00,39.29,39.29,39.24,39.27,147200.0,25.6342,25.6342,25.6016,25.6212,147200.0
2012-12-19 15:00:00,39.27,39.27,39.22,39.22,121200.0,25.6212,25.6212,25.5886,25.5886,121200.0
2012-12-19 15:30:00,39.22,39.24,39.18,39.19,186200.0,25.5886,25.6016,25.5625,25.569,186200.0
2012-12-20 09:30:00,39.46,39.46,39.34,39.34,119100.0,25.7452,25.7452,25.6669,25.6669,119100.0
2012-12-20 10:00:00,39.35,39.41,39.31,39.33,60800.0,25.6734,25.7125,25.6473,25.6603,60800.0
2012-12-20 10:30:00,39.33,39.37,39.32,39.33,43600.0,25.6603,25.6864,25.6538,25.6603,43600.0
2012-12-20 11:00:00,39.33,39.38,39.3,39.3,37100.0,25.6603,25.693,25.6408,25.6408,37100.0
2012-12-20 11:30:00,39.28,39.32,39.26,39.27,57800.0,25.6277,25.6538,25.6147,25.6212,57800.0
2012-12-20 12:00:00,39.27,39.3,39.26,39.28,23900.0,25.6212,25.6408,25.6147,25.6277,23900.0
2012-12-20 12:30:00,39.28,39.3,39.26,39.3,32100.0,25.6277,25.6408,25.6147,25.6408,32100.0
2012-12-20 13:00:00,39.29,39.3,39.26,39.29,41300.0,25.6342,25.6408,25.6147,25.6342,41300.0
2012-12-20 13:30:00,39.29,39.34,39.29,39.32,33900.0,25.6342,25.6669,25.6342,25.6538,33900.0
2012-12-20 14:00:00,39.32,39.33,39.28,39.33,88700.0,25.6538,25.6603,25.6277,25.6603,88700.0
2012-12-20 14:30:00,39.33,39.38,39.33,39.34,131500.0,25.6603,25.693,25.6603,25.6669,131500.0
2012-12-20 15:00:00,39.35,39.35,39.3,39.31,58200.0,25.6734,25.6734,25.6408,25.6473,58200.0
2012-12-20 15:30:00,39.3,39.36,39.3,39.36,69300.0,25.6408,25.6799,25.6408,25.6799,69300.0
2012-12-21 09:30:00,38.94,38.99,38.86,38.88,122900.0,25.4059,25.4385,25.3537,25.3667,122900.0
2012-12-21 10:00:00,38.87,39.09,38.87,39.08,50800.0,25.3602,25.5038,25.3602,25.4972,50800.0
2012-12-21 10:30:00,39.07,39.08,38.92,38.93,75200.0,25.4907,25.4972,25.3928,25.3994,75200.0
2012-12-21 11:00:00,38.92,38.92,38.78,38.78,100200.0,25.3928,25.3928,25.3015,25.3015,100200.0
2012-12-21 11:30:00,38.78,38.8,38.75,38.8,81100.0,25.3015,25.3145,25.2819,25.3145,81100.0
2012-12-21 12:00:00,38.81,38.84,38.77,38.83,39000.0,25.3211,25.3406,25.295,25.3341,39000.0
2012-12-21 12:30:00,38.83,38.85,38.81,38.85,16300.0,25.3341,25.3472,25.3211,25.3472,16300.0
2012-12-21 13:00:00,38.84,38.87,38.8,38.81,47400.0,25.3406,25.3602,25.3145,25.3211,47400.0
2012-12-21 13:30:00,38.82,38.87,38.8,38.85,39500.0,25.3276,25.3602,25.3145,25.3472,39500.0
2012-12-21 14:00:00,38.85,38.87,38.82,38.86,52200.0,25.3472,25.3602,25.3276,25.3537,52200.0
2012-12-21 14:30:00,38.86,38.88,38.84,38.84,25200.0,25.3537,25.3667,25.3406,25.3406,25200.0
2012-12-21 15:00:00,38.84,38.87,38.83,38.87,27100.0,25.3406,25.3602,25.3341,25.3602,27100.0
2012-12-21 15:30:00,38.87,38.9,38.81,38.82,97200.0,25.3602,25.3798,25.3211,25.3276,97200.0
2012-12-24 09:30:00,38.88,38.99,38.65,38.66,103500.0,25.3667,25.4385,25.2167,25.2232,103500.0
2012-12-24 10:00:00,38.64,38.67,38.63,38.66,35800.0,25.2102,25.2297,25.2036,25.2232,35800.0
2012-12-24 10:30:00,38.66,38.69,38.64,38.65,22600.0,25.2232,25.2428,25.2102,25.2167,22600.0
2012-12-24 11:00:00,38.65,38.65,38.6,38.63,25700.0,25.2167,25.2167,25.1841,25.2036,25700.0
2012-12-24 11:30:00,38.63,38.65,38.62,38.65,32300.0,25.2036,25.2167,25.1971,25.2167,32300.0
2012-12-24 12:00:00,38.64,38.66,38.62,38.62,38700.0,25.2102,25.2232,25.1971,25.1971,38700.0
2012-12-24 12:30:00,38.62,38.73,38.62,38.72,52500.0,25.1971,25.2689,25.1971,25.2624,52500.0
2012-12-26 09:30:00,38.74,38.85,38.7,38.74,94300.0,25.2754,25.3472,25.2493,25.2754,94300.0
2012-12-26 10:00:00,38.75,38.77,38.71,38.72,69900.0,25.2819,25.295,25.2558,25.2624,69900.0
2012-12-26 10:30:00,38.71,38.74,38.7,38.72,37900.0,25.2558,25.2754,25.2493,25.2624,37900.0
2012-12-26 11:00:00,38.72,38.72,38.62,38.63,24400.0,25.2624,25.2624,25.1971,25.2036,24400.0
2012-12-26 11:30:00,38.61,38.61,38.57,38.58,18500.0,25.1906,25.1906,25.1645,25.171,18500.0
2012-12-26 12:00:00,38.58,38.64,38.56,38.63,37400.0,25.171,25.2102,25.158,25.2036,37400.0
2012-12-26 12:30:00,38.62,38.63,38.57,38.62,29800.0,25.1971,25.2036,25.1645,25.1971,29800.0
2012-12-26 13:00:00,38.62,38.63,38.57,38.6,22400.0,25.1971,25.2036,25.1645,25.1841,22400.0
2012-12-26 13:30:00,38.6,38.62,38.59,38.61,34000.0,25.1841,25.1971,25.1775,25.1906,34000.0
2012-12-26 14:00:00,38.61,38.68,38.61,38.64,32600.0,25.1906,25.2363,25.1906,25.2102,32600.0
2012-12-26 14:30:00,38.65,38.72,38.61,38.7,66300.0,25.2167,25.2624,25.1906,25.2493,66300.0
2012-12-26 15:00:00,38.7,38.71,38.66,38.67,49000.0,25.2493,25.2558,25.2232,25.2297,49000.0
2012-12-26 15:30:00,38.66,38.68,38.63,38.65,107000.0,25.2232,25.2363,25.2036,25.2167,107000.0
2012-12-27 09:30:00,38.76,38.88,38.74,38.75,221600.0,25.2884,25.3667,25.2754,25.2819,221600.0
2012-12-27 10:00:00,38.74,38.79,38.64,38.66,70200.0,25.2754,25.308,25.2102,25.2232,70200.0
2012-12-27 10:30:00,38.66,38.68,38.59,38.62,55900.0,25.2232,25.2363,25.1775,25.1971,55900.0
2012-12-27 11:00:00,38.61,38.65,38.54,38.55,114800.0,25.1906,25.2167,25.1449,25.1514,114800.0
2012-12-27 11:30:00,38.56,38.59,38.52,38.53,108600.0,25.158,25.1775,25.1319,25.1384,108600.0
2012-12-27 12:00:00,38.53,38.54,38.5,38.51,40700.0,25.1384,25.1449,25.1188,25.1253,40700.0
2012-12-27 12:30:00,38.51,38.54,38.44,38.53,56500.0,25.1253,25.1449,25.0797,25.1384,56500.0
2012-12-27 13:00:00,38.53,38.56,38.53,38.54,16200.0,25.1384,25.158,25.1384,25.1449,16200.0
2012-12-27 13:30:00,38.55,38.56,38.54,38.55,35700.0,25.1514,25.158,25.1449,25.1514,35700.0
2012-12-27 14:00:00,38.55,38.55,38.53,38.54,39600.0,25.1514,25.1514,25.1384,25.1449,39600.0
2012-12-27 14:30:00,38.54,38.58,38.49,38.58,96000.0,25.1449,25.171,25.1123,25.171,96000.0
2012-12-27 15:00:00,38.59,38.61,38.55,38.57,49800.0,25.1775,25.1906,25.1514,25.1645,49800.0
2012-12-27 15:30:00,38.57,38.63,38.57,38.6,87600.0,25.1645,25.2036,25.1645,25.1841,87600.0
2012-12-28 09:30:00,38.42,38.49,38.39,38.4,56700.0,25.0666,25.1123,25.047,25.0536,56700.0
2012-12-28 10:00:00,38.4,38.41,38.35,38.37,68600.0,25.0536,25.0601,25.0209,25.034,68600.0
2012-12-28 10:30:00,38.37,38.48,38.37,38.48,51000.0,25.034,25.1058,25.034,25.1058,51000.0
2012-12-28 11:00:00,38.48,38.48,38.4,38.43,48200.0,25.1058,25.1058,25.0536,25.0731,48200.0
2012-12-28 11:30:00,38.42,38.44,38.4,38.4,27400.0,25.0666,25.0797,25.0536,25.0536,27400.0
2012-12-28 12:00:00,38.42,38.45,38.41,38.43,29600.0,25.0666,25.0862,25.0601,25.0731,29600.0
2012-12-28 12:30:00,38.43,38.45,38.42,38.43,18500.0,25.0731,25.0862,25.0666,25.0731,18500.0
2012-12-28 13:00:00,38.42,38.43,38.4,38.42,26600.0,25.0666,25.0731,25.0536,25.0666,26600.0
2012-12-28 13:30:00,38.41,38.42,38.37,38.38,20400.0,25.0601,25.0666,25.034,25.0405,20400.0
2012-12-28 14:00:00,38.38,38.38,38.35,38.36,33200.0,25.0405,25.0405,25.0209,25.0275,33200.0
2012-12-28 14:30:00,38.36,38.36,38.34,38.35,20300.0,25.0275,25.0275,25.0144,25.0209,20300.0
2012-12-28 15:00:00,38.35,38.39,38.34,38.36,36700.0,25.0209,25.047,25.0144,25.0275,36700.0
2012-12-28 15:30:00,38.36,38.41,38.31,38.31,113500.0,25.0275,25.0601,24.9949,24.9949,113500.0
2012-12-31 09:30:00,38.25,38.44,38.25,38.44,62400.0,24.9557,25.0797,24.9557,25.0797,62400.0
2012-12-31 10:00:00,38.43,38.44,38.33,38.42,53400.0,25.0731,25.0797,25.0079,25.0666,53400.0
2012-12-31 10:30:00,38.38,38.44,38.36,38.36,59600.0,25.0405,25.0797,25.0275,25.0275,59600.0
2012-12-31 11:00:00,38.36,38.43,38.3,38.34,47100.0,25.0275,25.0731,24.9883,25.0144,47100.0
2012-12-31 11:30:00,38.34,38.38,38.34,38.38,17900.0,25.0144,25.0405,25.0144,25.0405,17900.0
2012-12-31 12:00:00,38.38,38.39,38.34,38.34,30800.0,25.0405,25.047,25.0144,25.0144,30800.0
2012-12-31 12:30:00,38.35,38.52,38.35,38.42,37200.0,25.0209,25.1319,25.0209,25.0666,37200.0
2012-12-31 13:00:00,38.45,38.52,38.42,38.45,30100.0,25.0862,25.1319,25.0666,25.0862,30100.0
2012-12-31 13:30:00,38.44,38.55,38.41,38.47,54300.0,25.0797,25.1514,25.0601,25.0992,54300.0
2012-12-31 14:00:00,38.47,38.51,38.45,38.51,14700.0,25.0992,25.1253,25.0862,25.1253,14700.0
2012-12-31 14:30:00,38.51,38.64,38.49,38.64,32200.0,25.1253,25.2102,25.1123,25.2102,32200.0
2012-12-31 15:00:00,38.64,38.65,38.49,38.52,44800.0,25.2102,25.2167,25.1123,25.1319,44800.0
2012-12-31 15:30:00,38.52,38.72,38.52,38.71,84300.0,25.1319,25.2624,25.1319,25.2558,84300.0
2013-01-02 09:30:00,39.08,39.14,39.06,39.11,90600.0,25.4972,25.5364,25.4842,25.5168,90600.0
2013-01-02 10:00:00,39.11,39.13,39.0,39.0,53500.0,25.5168,25.5299,25.445,25.445,53500.0
2013-01-02 10:30:00,39.0,39.01,38.94,38.94,60400.0,25.445,25.4516,25.4059,25.4059,60400.0
2013-01-02 11:00:00,38.95,38.97,38.84,38.85,76800.0,25.4124,25.4255,25.3406,25.3472,76800.0
2013-01-02 11:30:00,38.86,38.9,38.84,38.89,65300.0,25.3537,25.3798,25.3406,25.3733,65300.0
2013-01-02 12:00:00,38.89,38.9,38.81,38.83,43800.0,25.3733,25.3798,25.3211,25.3341,43800.0
2013-01-02 12:30:00,38.83,38.85,38.82,38.84,30200.0,25.3341,25.3472,25.3276,25.3406,30200.0
2013-01-02 13:00:00,38.84,38.89,38.82,38.89,25100.0,25.3406,25.3733,25.3276,25.3733,25100.0
2013-01-02 13:30:00,38.88,38.89,38.85,38.86,47500.0,25.3667,25.3733,25.3472,25.3537,47500.0
2013-01-02 14:00:00,38.86,38.9,38.84,38.89,51400.0,25.3537,25.3798,25.3406,25.3733,51400.0
2013-01-02 14:30:00,38.88,38.92,38.85,38.92,20900.0,25.3667,25.3928,25.3472,25.3928,20900.0
2013-01-02 15:00:00,38.92,38.95,38.91,38.93,47700.0,25.3928,25.4124,25.3863,25.3994,47700.0
2013-01-02 15:30:00,38.92,39.0,38.92,39.0,129800.0,25.3928,25.445,25.3928,25.445,129800.0
2013-01-03 09:30:00,38.61,38.63,38.57,38.59,109300.0,25.1906,25.2036,25.1645,25.1775,109300.0
2013-01-03 10:00:00,38.57,38.64,38.57,38.62,42100.0,25.1645,25.2102,25.1645,25.1971,42100.0
2013-01-03 10:30:00,38.62,38.68,38.62,38.66,53000.0,25.1971,25.2363,25.1971,25.2232,53000.0
2013-01-03 11:00:00,38.66,38.78,38.66,38.75,24700.0,25.2232,25.3015,25.2232,25.2819,24700.0
2013-01-03 11:30:00,38.76,38.8,38.74,38.77,50900.0,25.2884,25.3145,25.2754,25.295,50900.0
2013-01-03 12:00:00,38.77,38.82,38.76,38.82,25100.0,25.295,25.3276,25.2884,25.3276,25100.0
2013-01-03 12:30:00,38.82,38.83,38.78,38.79,39300.0,25.3276,25.3341,25.3015,25.308,39300.0
2013-01-03 13:00:00,38.79,38.82,38.77,38.81,20500.0,25.308,25.3276,25.295,25.3211,20500.0
2013-01-03 13:30:00,38.81,38.84,38.8,38.83,22800.0,25.3211,25.3406,25.3145,25.3341,22800.0
2013-01-03 14:00:00,38.81,38.81,38.7,38.71,42700.0,25.3211,25.3211,25.2493,25.2558,42700.0
2013-01-03 14:30:00,38.72,38.75,38.7,38.74,31400.0,25.2624,25.2819,25.2493,25.2754,31400.0
2013-01-03 15:00:00,38.74,38.76,38.68,38.7,64400.0,25.2754,25.2884,25.2363,25.2493,64400.0
2013-01-03 15:30:00,38.7,38.7,38.63,38.69,117700.0,25.2493,25.2493,25.2036,25.2428,117700.0
2013-01-04 09:30:00,38.43,38.68,38.43,38.68,165400.0,25.0731,25.2363,25.0731,25.2363,165400.0
2013-01-04 10:00:00,38.69,38.71,38.61,38.63,61000.0,25.2428,25.2558,25.1906,25.2036,61000.0
2013-01-04 10:30:00,38.63,38.63,38.56,38.62,61700.0,25.2036,25.2036,25.158,25.1971,61700.0
2013-01-04 11:00:00,38.62,38.66,38.62,38.65,41800.0,25.1971,25.2232,25.1971,25.2167,41800.0
2013-01-04 11:30:00,38.65,38.78,38.65,38.75,34800.0,25.2167,25.3015,25.2167,25.2819,34800.0
2013-01-04 12:00:00,38.76,38.79,38.76,38.78,24800.0,25.2884,25.308,25.2884,25.3015,24800.0
2013-01-04 12:30:00,38.78,38.79,38.77,38.77,24400.0,25.3015,25.308,25.295,25.295,24400.0
2013-01-04 13:00:00,38.77,38.77,38.75,38.77,22300.0,25.295,25.295,25.2819,25.295,22300.0
2013-01-04 13:30:00,38.77,38.79,38.76,38.78,27500.0,25.295,25.308,25.2884,25.3015,27500.0
2013-01-04 14:00:00,38.78,38.83,38.77,38.82,45700.0,25.3015,25.3341,25.295,25.3276,45700.0
2013-01-04 14:30:00,38.83,38.85,38.82,38.85,29500.0,25.3341,25.3472,25.3276,25.3472,29500.0
2013-01-04 15:00:00,38.86,38.93,38.85,38.91,101300.0,25.3537,25.3994,25.3472,25.3863,101300.0
2013-01-04 15:30:00,38.92,38.93,38.87,38.89,87900.0,25.3928,25.3994,25.3602,25.3733,87900.0
2013-01-07 09:30:00,38.57,38.64,38.57,38.6,83900.0,25.1645,25.2102,25.1645,25.1841,83900.0
2013-01-07 10:00:00,38.6,38.66,38.56,38.58,62100.0,25.1841,25.2232,25.158,25.171,62100.0
2013-01-07 10:30:00,38.58,38.59,38.52,38.54,35200.0,25.171,25.1775,25.1319,25.1449,35200.0
2013-01-07 11:00:00,38.55,38.62,38.54,38.57,68500.0,25.1514,25.1971,25.1449,25.1645,68500.0
2013-01-07 11:30:00,38.57,38.61,38.57,38.61,52600.0,25.1645,25.1906,25.1645,25.1906,52600.0
2013-01-07 12:00:00,38.6,38.62,38.59,38.6,28400.0,25.1841,25.1971,25.1775,25.1841,28400.0
2013-01-07 12:30:00,38.62,38.65,38.6,38.61,57600.0,25.1971,25.2167,25.1841,25.1906,57600.0
2013-01-07 13:00:00,38.62,38.67,38.62,38.67,10900.0,25.1971,25.2297,25.1971,25.2297,10900.0
2013-01-07 13:30:00,38.66,38.66,38.62,38.66,25500.0,25.2232,25.2232,25.1971,25.2232,25500.0
2013-01-07 14:00:00,38.65,38.65,38.61,38.62,34500.0,25.2167,25.2167,25.1906,25.1971,34500.0
2013-01-07 14:30:00,38.62,38.67,38.62,38.66,60000.0,25.1971,25.2297,25.1971,25.2232,60000.0
2013-01-07 15:00:00,38.66,38.72,38.66,38.71,51400.0,25.2232,25.2624,25.2232,25.2558,51400.0
2013-01-07 15:30:00,38.71,38.72,38.68,38.71,97800.0,25.2558,25.2624,25.2363,25.2558,97800.0
2013-01-08 09:30:00,38.59,38.69,38.58,38.66,74000.0,25.1775,25.2428,25.171,25.2232,74000.0
2013-01-08 10:00:00,38.67,38.67,38.58,38.59,56900.0,25.2297,25.2297,25.171,25.1775,56900.0
2013-01-08 10:30:00,38.59,38.61,38.55,38.6,58500.0,25.1775,25.1906,25.1514,25.1841,58500.0
2013-01-08 11:00:00,38.6,38.67,38.58,38.67,70500.0,25.1841,25.2297,25.171,25.2297,70500.0
2013-01-08 11:30:00,38.68,38.68,38.64,38.66,46600.0,25.2363,25.2363,25.2102,25.2232,46600.0
2013-01-08 12:00:00,38.66,38.72,38.66,38.72,21000.0,25.2232,25.2624,25.2232,25.2624,21000.0
2013-01-08 12:30:00,38.71,38.71,38.68,38.7,12400.0,25.2558,25.2558,25.2363,25.2493,12400.0
2013-01-08 13:00:00,38.7,38.72,38.69,38.71,9000.0,25.2493,25.2624,25.2428,25.2558,9000.0
2013-01-08 13:30:00,38.71,38.74,38.71,38.74,9100.0,25.2558,25.2754,25.2558,25.2754,9100.0
2013-01-08 14:00:00,38.74,38.75,38.73,38.73,18800.0,25.2754,25.2819,25.2689,25.2689,18800.0
2013-01-08 14:30:00,38.73,38.74,38.69,38.74,35000.0,25.2689,25.2754,25.2428,25.2754,35000.0
2013-01-08 15:00:00,38.73,38.78,38.73,38.75,59700.0,25.2689,25.3015,25.2689,25.2819,59700.0
2013-01-08 15:30:00,38.76,38.78,38.73,38.74,189900.0,25.2884,25.3015,25.2689,25.2754,189900.0
2013-01-09 09:30:00,38.35,38.45,38.35,38.41,200800.0,25.0209,25.0862,25.0209,25.0601,200800.0
2013-01-09 10:00:00,38.42,38.45,38.41,38.45,71700.0,25.0666,25.0862,25.0601,25.0862,71700.0
2013-01-09 10:30:00,38.45,38.45,38.42,38.43,197400.0,25.0862,25.0862,25.0666,25.0731,197400.0
2013-01-09 11:00:00,38.43,38.44,38.32,38.33,220300.0,25.0731,25.0797,25.0014,25.0079,220300.0
2013-01-09 11:30:00,38.33,38.4,38.33,38.38,81800.0,25.0079,25.0536,25.0079,25.0405,81800.0
2013-01-09 12:00:00,38.38,38.41,38.38,38.4,41200.0,25.0405,25.0601,25.0405,25.0536,41200.0
2013-01-09 12:30:00,38.39,38.42,38.38,38.42,33400.0,25.047,25.0666,25.0405,25.0666,33400.0
2013-01-09 13:00:00,38.41,38.42,38.37,38.39,44600.0,25.0601,25.0666,25.034,25.047,44600.0
2013-01-09 13:30:00,38.38,38.43,38.38,38.4,23500.0,25.0405,25.0731,25.0405,25.0536,23500.0
2013-01-09 14:00:00,38.4,38.43,38.4,38.42,44100.0,25.0536,25.0731,25.0536,25.0666,44100.0
2013-01-09 14:30:00,38.43,38.43,38.4,38.41,94000.0,25.0731,25.0731,25.0536,25.0601,94000.0
2013-01-09 15:00:00,38.41,38.43,38.39,38.43,72400.0,25.0601,25.0731,25.047,25.0731,72400.0
2013-01-09 15:30:00,38.43,38.44,38.38,38.39,136900.0,25.0731,25.0797,25.0405,25.047,136900.0
2013-01-10 09:30:00,38.22,38.42,38.21,38.41,272400.0,24.9361,25.0666,24.9296,25.0601,272400.0
2013-01-10 10:00:00,38.4,38.47,38.35,38.43,151800.0,25.0536,25.0992,25.0209,25.0731,151800.0
2013-01-10 10:30:00,38.43,38.45,38.39,38.42,121300.0,25.0731,25.0862,25.047,25.0666,121300.0
2013-01-10 11:00:00,38.41,38.45,38.39,38.45,62100.0,25.0601,25.0862,25.047,25.0862,62100.0
2013-01-10 11:30:00,38.45,38.52,38.45,38.51,44100.0,25.0862,25.1319,25.0862,25.1253,44100.0
2013-01-10 12:00:00,38.51,38.55,38.5,38.53,38300.0,25.1253,25.1514,25.1188,25.1384,38300.0
2013-01-10 12:30:00,38.53,38.59,38.53,38.58,81700.0,25.1384,25.1775,25.1384,25.171,81700.0
2013-01-10 13:00:00,38.59,38.6,38.54,38.55,106900.0,25.1775,25.1841,25.1449,25.1514,106900.0
2013-01-10 13:30:00,38.56,38.68,38.55,38.68,92300.0,25.158,25.2363,25.1514,25.2363,92300.0
2013-01-10 14:00:00,38.68,38.7,38.65,38.66,39500.0,25.2363,25.2493,25.2167,25.2232,39500.0
2013-01-10 14:30:00,38.66,38.71,38.65,38.71,57400.0,25.2232,25.2558,25.2167,25.2558,57400.0
2013-01-10 15:00:00,38.71,38.74,38.7,38.73,81600.0,25.2558,25.2754,25.2493,25.2689,81600.0
2013-01-10 15:30:00,38.74,38.75,38.7,38.72,152400.0,25.2754,25.2819,25.2493,25.2624,152400.0
2013-01-11 09:30:00,38.48,38.51,38.45,38.47,218100.0,25.1058,25.1253,25.0862,25.0992,218100.0
2013-01-11 10:00:00,38.47,38.52,38.42,38.49,144200.0,25.0992,25.1319,25.0666,25.1123,144200.0
2013-01-11 10:30:00,38.49,38.53,38.48,38.51,97600.0,25.1123,25.1384,25.1058,25.1253,97600.0
2013-01-11 11:00:00,38.51,38.52,38.43,38.43,106800.0,25.1253,25.1319,25.0731,25.0731,106800.0
2013-01-11 11:30:00,38.44,38.63,38.43,38.6,151100.0,25.0797,25.2036,25.0731,25.1841,151100.0
2013-01-11 12:00:00,38.6,38.65,38.6,38.64,107100.0,25.1841,25.2167,25.1841,25.2102,107100.0
2013-01-11 12:30:00,38.63,38.65,38.62,38.64,85400.0,25.2036,25.2167,25.1971,25.2102,85400.0
2013-01-11 13:00:00,38.64,38.65,38.62,38.63,56700.0,25.2102,25.2167,25.1971,25.2036,56700.0
2013-01-11 13:30:00,38.63,38.67,38.62,38.64,148700.0,25.2036,25.2297,25.1971,25.2102,148700.0
2013-01-11 14:00:00,38.64,38.68,38.63,38.66,33800.0,25.2102,25.2363,25.2036,25.2232,33800.0
2013-01-11 14:30:00,38.67,38.68,38.63,38.65,143000.0,25.2297,25.2363,25.2036,25.2167,143000.0
2013-01-11 15:00:00,38.65,38.66,38.64,38.65,63200.0,25.2167,25.2232,25.2102,25.2167,63200.0
2013-01-11 15:30:00,38.65,38.66,38.59,38.61,168500.0,25.2167,25.2232,25.1775,25.1906,168500.0
2013-01-14 09:30:00,38.27,38.32,38.24,38.27,159400.0,24.9688,25.0014,24.9492,24.9688,159400.0
2013-01-14 10:00:00,38.28,38.32,38.27,38.31,82400.0,24.9753,25.0014,24.9688,24.9949,82400.0
2013-01-14 10:30:00,38.31,38.37,38.3,38.33,93000.0,24.9949,25.034,24.9883,25.0079,93000.0
2013-01-14 11:00:00,38.34,38.36,38.23,38.25,120300.0,25.0144,25.0275,24.9427,24.9557,120300.0
2013-01-14 11:30:00,38.26,38.35,38.26,38.35,63500.0,24.9622,25.0209,24.9622,25.0209,63500.0
2013-01-14 12:00:00,38.35,38.36,38.33,38.33,63700.0,25.0209,25.0275,25.0079,25.0079,63700.0
2013-01-14 12:30:00,38.34,38.36,38.33,38.35,45800.0,25.0144,25.0275,25.0079,25.0209,45800.0
2013-01-14 13:00:00,38.35,38.38,38.34,38.38,59000.0,25.0209,25.0405,25.0144,25.0405,59000.0
2013-01-14 13:30:00,38.37,38.38,38.34,38.36,68900.0,25.034,25.0405,25.0144,25.0275,68900.0
2013-01-14 14:00:00,38.36,38.41,38.36,38.4,52500.0,25.0275,25.0601,25.0275,25.0536,52500.0
2013-01-14 14:30:00,38.4,38.44,38.39,38.43,68400.0,25.0536,25.0797,25.047,25.0731,68400.0
2013-01-14 15:00:00,38.43,38.48,38.42,38.46,88300.0,25.0731,25.1058,25.0666,25.0927,88300.0
2013-01-14 15:30:00,38.46,38.48,38.42,38.45,145700.0,25.0927,25.1058,25.0666,25.0862,145700.0
2013-01-15 09:30:00,38.52,38.64,38.51,38.64,147600.0,25.1319,25.2102,25.1253,25.2102,147600.0
2013-01-15 10:00:00,38.63,38.73,38.63,38.67,31700.0,25.2036,25.2689,25.2036,25.2297,31700.0
2013-01-15 10:30:00,38.67,38.79,38.65,38.78,29600.0,25.2297,25.308,25.2167,25.3015,29600.0
2013-01-15 11:00:00,38.79,38.79,38.65,38.7,62500.0,25.308,25.308,25.2167,25.2493,62500.0
2013-01-15 11:30:00,38.7,38.76,38.7,38.75,16000.0,25.2493,25.2884,25.2493,25.2819,16000.0
2013-01-15 12:00:00,38.74,38.76,38.74,38.75,21200.0,25.2754,25.2884,25.2754,25.2819,21200.0
2013-01-15 12:30:00,38.75,38.77,38.75,38.76,22800.0,25.2819,25.295,25.2819,25.2884,22800.0
2013-01-15 13:00:00,38.76,38.77,38.73,38.76,28200.0,25.2884,25.295,25.2689,25.2884,28200.0
2013-01-15 13:30:00,38.77,38.79,38.62,38.65,33500.0,25.295,25.308,25.1971,25.2167,33500.0
2013-01-15 14:00:00,38.66,38.72,38.65,38.69,43200.0,25.2232,25.2624,25.2167,25.2428,43200.0
2013-01-15 14:30:00,38.69,38.78,38.68,38.77,66400.0,25.2428,25.3015,25.2363,25.295,66400.0
2013-01-15 15:00:00,38.78,38.84,38.78,38.81,72300.0,25.3015,25.3406,25.3015,25.3211,72300.0
2013-01-15 15:30:00,38.81,38.83,38.77,38.79,67300.0,25.3211,25.3341,25.295,25.308,67300.0
2013-01-16 09:30:00,38.9,38.91,38.84,38.87,154600.0,25.3798,25.3863,25.3406,25.3602,154600.0
2013-01-16 10:00:00,38.87,38.98,38.84,38.98,144900.0,25.3602,25.432,25.3406,25.432,144900.0
2013-01-16 10:30:00,38.98,39.05,38.95,39.02,357000.0,25.432,25.4777,25.4124,25.4581,357000.0
2013-01-16 11:00:00,39.01,39.06,38.99,39.03,63700.0,25.4516,25.4842,25.4385,25.4646,63700.0
2013-01-16 11:30:00,39.03,39.03,38.97,39.01,45200.0,25.4646,25.4646,25.4255,25.4516,45200.0
2013-01-16 12:00:00,39.01,39.01,38.96,38.96,11500.0,25.4516,25.4516,25.4189,25.4189,11500.0
2013-01-16 12:30:00,38.97,38.97,38.94,38.94,18500.0,25.4255,25.4255,25.4059,25.4059,18500.0
2013-01-16 13:00:00,38.94,38.95,38.92,38.94,20700.0,25.4059,25.4124,25.3928,25.4059,20700.0
2013-01-16 13:30:00,38.94,38.98,38.94,38.98,20100.0,25.4059,25.432,25.4059,25.432,20100.0
2013-01-16 14:00:00,38.98,38.99,38.94,38.99,27400.0,25.432,25.4385,25.4059,25.4385,27400.0
2013-01-16 14:30:00,38.99,39.01,38.99,39.0,30900.0,25.4385,25.4516,25.4385,25.445,30900.0
2013-01-16 15:00:00,39.0,39.01,38.93,38.94,17900.0,25.445,25.4516,25.3994,25.4059,17900.0
2013-01-16 15:30:00,38.94,38.98,38.93,38.97,111200.0,25.4059,25.432,25.3994,25.4255,111200.0
2013-01-17 09:30:00,38.73,38.79,38.68,38.7,151400.0,25.2689,25.308,25.2363,25.2493,151400.0
2013-01-17 10:00:00,38.69,38.72,38.66,38.68,85200.0,25.2428,25.2624,25.2232,25.2363,85200.0
2013-01-17 10:30:00,38.68,38.76,38.68,38.72,103200.0,25.2363,25.2884,25.2363,25.2624,103200.0
2013-01-17 11:00:00,38.72,38.73,38.66,38.69,56200.0,25.2624,25.2689,25.2232,25.2428,56200.0
2013-01-17 11:30:00,38.7,38.75,38.7,38.7,55500.0,25.2493,25.2819,25.2493,25.2493,55500.0
2013-01-17 12:00:00,38.71,38.71,38.68,38.71,25600.0,25.2558,25.2558,25.2363,25.2558,25600.0
2013-01-17 12:30:00,38.7,38.77,38.69,38.76,45600.0,25.2493,25.295,25.2428,25.2884,45600.0
2013-01-17 13:00:00,38.77,38.78,38.76,38.78,28900.0,25.295,25.3015,25.2884,25.3015,28900.0
2013-01-17 13:30:00,38.77,38.86,38.77,38.86,51500.0,25.295,25.3537,25.295,25.3537,51500.0
2013-01-17 14:00:00,38.85,38.88,38.84,38.86,27100.0,25.3472,25.3667,25.3406,25.3537,27100.0
2013-01-17 14:30:00,38.86,38.87,38.84,38.86,27100.0,25.3537,25.3602,25.3406,25.3537,27100.0
2013-01-17 15:00:00,38.85,38.87,38.83,38.84,37800.0,25.3472,25.3602,25.3341,25.3406,37800.0
2013-01-17 15:30:00,38.83,38.86,38.78,38.78,103500.0,25.3341,25.3537,25.3015,25.3015,103500.0
2013-01-18 09:30:00,38.68,38.75,38.66,38.7,59300.0,25.2363,25.2819,25.2232,25.2493,59300.0
2013-01-18 10:00:00,38.71,38.72,38.61,38.62,33000.0,25.2558,25.2624,25.1906,25.1971,33000.0
2013-01-18 10:30:00,38.62,38.66,38.58,38.58,51400.0,25.1971,25.2232,25.171,25.171,51400.0
2013-01-18 11:00:00,38.58,38.65,38.54,38.61,36100.0,25.171,25.2167,25.1449,25.1906,36100.0
2013-01-18 11:30:00,38.61,38.62,38.55,38.57,27700.0,25.1906,25.1971,25.1514,25.1645,27700.0
2013-01-18 12:00:00,38.58,38.61,38.58,38.61,27300.0,25.171,25.1906,25.171,25.1906,27300.0
2013-01-18 12:30:00,38.61,38.65,38.6,38.65,55800.0,25.1906,25.2167,25.1841,25.2167,55800.0
2013-01-18 13:00:00,38.65,38.69,38.65,38.67,24300.0,25.2167,25.2428,25.2167,25.2297,24300.0
2013-01-18 13:30:00,38.67,38.68,38.57,38.57,195300.0,25.2297,25.2363,25.1645,25.1645,195300.0
2013-01-18 14:00:00,38.57,38.62,38.57,38.62,27900.0,25.1645,25.1971,25.1645,25.1971,27900.0
2013-01-18 14:30:00,38.63,38.67,38.62,38.63,73800.0,25.2036,25.2297,25.1971,25.2036,73800.0
2013-01-18 15:00:00,38.64,38.65,38.56,38.61,136300.0,25.2102,25.2167,25.158,25.1906,136300.0
2013-01-18 15:30:00,38.62,38.69,38.62,38.69,107700.0,25.1971,25.2428,25.1971,25.2428,107700.0
2013-01-22 09:30:00,38.97,38.97,38.82,38.85,150500.0,25.4255,25.4255,25.3276,25.3472,150500.0
2013-01-22 10:00:00,38.84,38.84,38.76,38.76,93800.0,25.3406,25.3406,25.2884,25.2884,93800.0
2013-01-22 10:30:00,38.76,38.85,38.73,38.83,107100.0,25.2884,25.3472,25.2689,25.3341,107100.0
2013-01-22 11:00:00,38.82,38.92,38.79,38.9,87300.0,25.3276,25.3928,25.308,25.3798,87300.0
2013-01-22 11:30:00,38.89,38.92,38.84,38.91,76400.0,25.3733,25.3928,25.3406,25.3863,76400.0
2013-01-22 12:00:00,38.91,38.92,38.9,38.9,44200.0,25.3863,25.3928,25.3798,25.3798,44200.0
2013-01-22 12:30:00,38.9,38.9,38.87,38.88,30800.0,25.3798,25.3798,25.3602,25.3667,30800.0
2013-01-22 13:00:00,38.88,38.89,38.86,38.87,46500.0,25.3667,25.3733,25.3537,25.3602,46500.0
2013-01-22 13:30:00,38.86,38.92,38.86,38.91,80800.0,25.3537,25.3928,25.3537,25.3863,80800.0
2013-01-22 14:00:00,38.91,38.97,38.91,38.97,106400.0,25.3863,25.4255,25.3863,25.4255,106400.0
2013-01-22 14:30:00,38.97,39.01,38.96,39.0,112200.0,25.4255,25.4516,25.4189,25.445,112200.0
2013-01-22 15:00:00,39.0,39.02,38.98,39.01,156600.0,25.445,25.4581,25.432,25.4516,156600.0
2013-01-22 15:30:00,39.01,39.04,39.0,39.03,299900.0,25.4516,25.4711,25.445,25.4646,299900.0
2013-01-23 09:30:00,40.08,40.13,39.99,40.06,384200.0,26.1497,26.1823,26.0909,26.1366,384200.0
2013-01-23 10:00:00,40.06,40.15,40.02,40.11,97600.0,26.1366,26.1953,26.1105,26.1692,97600.0
2013-01-23 10:30:00,40.12,40.12,40.03,40.06,124000.0,26.1758,26.1758,26.117,26.1366,124000.0
2013-01-23 11:00:00,40.05,40.06,39.95,40.01,128600.0,26.1301,26.1366,26.0648,26.104,128600.0
2013-01-23 11:30:00,40.01,40.04,39.91,39.92,111700.0,26.104,26.1236,26.0388,26.0453,111700.0
2013-01-23 12:00:00,39.93,39.97,39.91,39.91,48300.0,26.0518,26.0779,26.0388,26.0388,48300.0
2013-01-23 12:30:00,39.92,39.93,39.88,39.92,47700.0,26.0453,26.0518,26.0192,26.0453,47700.0
2013-01-23 13:00:00,39.92,39.93,39.91,39.91,36200.0,26.0453,26.0518,26.0388,26.0388,36200.0
2013-01-23 13:30:00,39.91,39.92,39.9,39.91,38300.0,26.0388,26.0453,26.0322,26.0388,38300.0
2013-01-23 14:00:00,39.91,39.92,39.86,39.88,70300.0,26.0388,26.0453,26.0061,26.0192,70300.0
2013-01-23 14:30:00,39.87,39.93,39.87,39.93,22700.0,26.0127,26.0518,26.0127,26.0518,22700.0
2013-01-23 15:00:00,39.93,39.99,39.92,39.99,58500.0,26.0518,26.0909,26.0453,26.0909,58500.0
2013-01-23 15:30:00,39.99,40.04,39.98,40.03,159000.0,26.0909,26.1236,26.0844,26.117,159000.0
2013-01-24 09:30:00,39.81,39.9,39.8,39.83,99200.0,25.9735,26.0322,25.967,25.9866,99200.0
2013-01-24 10:00:00,39.83,39.96,39.83,39.87,193000.0,25.9866,26.0714,25.9866,26.0127,193000.0
2013-01-24 10:30:00,39.88,39.91,39.84,39.84,79500.0,26.0192,26.0388,25.9931,25.9931,79500.0
2013-01-24 11:00:00,39.84,39.91,39.84,39.84,54600.0,25.9931,26.0388,25.9931,25.9931,54600.0
2013-01-24 11:30:00,39.84,39.85,39.79,39.81,59300.0,25.9931,25.9996,25.9605,25.9735,59300.0
2013-01-24 12:00:00,39.81,39.84,39.78,39.79,54800.0,25.9735,25.9931,25.9539,25.9605,54800.0
2013-01-24 12:30:00,39.79,39.79,39.74,39.74,20000.0,25.9605,25.9605,25.9278,25.9278,20000.0
2013-01-24 13:00:00,39.75,39.75,39.71,39.73,22800.0,25.9344,25.9344,25.9083,25.9213,22800.0
2013-01-24 13:30:00,39.73,39.75,39.71,39.75,23600.0,25.9213,25.9344,25.9083,25.9344,23600.0
2013-01-24 14:00:00,39.74,39.78,39.72,39.77,40400.0,25.9278,25.9539,25.9148,25.9474,40400.0
2013-01-24 14:30:00,39.77,39.8,39.76,39.79,24500.0,25.9474,25.967,25.9409,25.9605,24500.0
2013-01-24 15:00:00,39.78,39.83,39.78,39.8,87900.0,25.9539,25.9866,25.9539,25.967,87900.0
2013-01-24 15:30:00,39.81,39.83,39.78,39.82,149400.0,25.9735,25.9866,25.9539,25.98,149400.0
2013-01-25 09:30:00,40.06,40.13,40.0,40.13,92300.0,26.1366,26.1823,26.0975,26.1823,92300.0
2013-01-25 10:00:00,40.11,40.11,40.01,40.01,60700.0,26.1692,26.1692,26.104,26.104,60700.0
2013-01-25 10:30:00,40.0,40.02,39.9,39.98,162600.0,26.0975,26.1105,26.0322,26.0844,162600.0
2013-01-25 11:00:00,39.99,40.02,39.93,39.93,163400.0,26.0909,26.1105,26.0518,26.0518,163400.0
2013-01-25 11:30:00,39.92,40.08,39.92,40.07,84100.0,26.0453,26.1497,26.0453,26.1431,84100.0
2013-01-25 12:00:00,40.06,40.08,40.05,40.07,35300.0,26.1366,26.1497,26.1301,26.1431,35300.0
2013-01-25 12:30:00,40.07,40.07,40.04,40.06,27300.0,26.1431,26.1431,26.1236,26.1366,27300.0
2013-01-25 13:00:00,40.06,40.08,40.05,40.06,23600.0,26.1366,26.1497,26.1301,26.1366,23600.0
2013-01-25 13:30:00,40.06,40.1,40.05,40.09,52600.0,26.1366,26.1627,26.1301,26.1562,52600.0
2013-01-25 14:00:00,40.09,40.15,40.08,40.15,49500.0,26.1562,26.1953,26.1497,26.1953,49500.0
2013-01-25 14:30:00,40.15,40.16,40.12,40.13,63600.0,26.1953,26.2019,26.1758,26.1823,63600.0
2013-01-25 15:00:00,40.14,40.16,40.13,40.16,77200.0,26.1888,26.2019,26.1823,26.2019,77200.0
2013-01-25 15:30:00,40.16,40.17,40.1,40.17,120200.0,26.2019,26.2084,26.1627,26.2084,120200.0
2013-01-28 09:30:00,40.19,40.22,40.14,40.16,121200.0,26.2214,26.241,26.1888,26.2019,121200.0
2013-01-28 10:00:00,40.15,40.19,40.09,40.16,65000.0,26.1953,26.2214,26.1562,26.2019,65000.0
2013-01-28 10:30:00,40.16,40.18,40.11,40.12,46600.0,26.2019,26.2149,26.1692,26.1758,46600.0
2013-01-28 11:00:00,40.13,40.18,40.03,40.06,71000.0,26.1823,26.2149,26.117,26.1366,71000.0
2013-01-28 11:30:00,40.06,40.08,40.02,40.03,80800.0,26.1366,26.1497,26.1105,26.117,80800.0
2013-01-28 12:00:00,40.03,40.07,40.02,40.02,26400.0,26.117,26.1431,26.1105,26.1105,26400.0
2013-01-28 12:30:00,40.03,40.1,40.0,40.09,40100.0,26.117,26.1627,26.0975,26.1562,40100.0
2013-01-28 13:00:00,40.09,40.11,40.08,40.08,26000.0,26.1562,26.1692,26.1497,26.1497,26000.0
2013-01-28 13:30:00,40.08,40.11,40.08,40.11,13600.0,26.1497,26.1692,26.1497,26.1692,13600.0
2013-01-28 14:00:00,40.11,40.14,40.1,40.11,47300.0,26.1692,26.1888,26.1627,26.1692,47300.0
2013-01-28 14:30:00,40.12,40.16,40.1,40.15,37400.0,26.1758,26.2019,26.1627,26.1953,37400.0
2013-01-28 15:00:00,40.16,40.17,40.1,40.11,43700.0,26.2019,26.2084,26.1627,26.1692,43700.0
2013-01-28 15:30:00,40.11,40.13,40.1,40.13,61300.0,26.1692,26.1823,26.1627,26.1823,61300.0
2013-01-29 09:30:00,40.02,40.14,40.0,40.08,132700.0,26.1105,26.1888,26.0975,26.1497,132700.0
2013-01-29 10:00:00,40.06,40.23,40.05,40.19,51900.0,26.1366,26.2475,26.1301,26.2214,51900.0
2013-01-29 10:30:00,40.18,40.23,40.11,40.21,107200.0,26.2149,26.2475,26.1692,26.2345,107200.0
2013-01-29 11:00:00,40.21,40.26,40.19,40.26,52700.0,26.2345,26.2671,26.2214,26.2671,52700.0
2013-01-29 11:30:00,40.26,40.26,40.18,40.2,48000.0,26.2671,26.2671,26.2149,26.228,48000.0
2013-01-29 12:00:00,40.21,40.24,40.2,40.21,18300.0,26.2345,26.2541,26.228,26.2345,18300.0
2013-01-29 12:30:00,40.2,40.29,40.2,40.27,37200.0,26.228,26.2867,26.228,26.2736,37200.0
2013-01-29 13:00:00,40.27,40.33,40.26,40.3,39000.0,26.2736,26.3128,26.2671,26.2932,39000.0
2013-01-29 13:30:00,40.31,40.33,40.3,40.33,24300.0,26.2997,26.3128,26.2932,26.3128,24300.0
2013-01-29 14:00:00,40.32,40.33,40.29,40.31,25600.0,26.3062,26.3128,26.2867,26.2997,25600.0
2013-01-29 14:30:00,40.31,40.37,40.3,40.31,62300.0,26.2997,26.3389,26.2932,26.2997,62300.0
2013-01-29 15:00:00,40.31,40.35,40.3,40.35,60800.0,26.2997,26.3258,26.2932,26.3258,60800.0
2013-01-29 15:30:00,40.35,40.37,40.3,40.36,155400.0,26.3258,26.3389,26.2932,26.3323,155400.0
2013-01-30 09:30:00,40.28,40.36,40.27,40.3,128600.0,26.2802,26.3323,26.2736,26.2932,128600.0
2013-01-30 10:00:00,40.29,40.41,40.29,40.37,50900.0,26.2867,26.365,26.2867,26.3389,50900.0
2013-01-30 10:30:00,40.36,40.47,40.35,40.46,108000.0,26.3323,26.4041,26.3258,26.3976,108000.0
2013-01-30 11:00:00,40.45,40.47,40.42,40.43,31200.0,26.3911,26.4041,26.3715,26.378,31200.0
2013-01-30 11:30:00,40.43,40.5,40.42,40.47,71500.0,26.378,26.4237,26.3715,26.4041,71500.0
2013-01-30 12:00:00,40.48,40.49,40.44,40.47,29800.0,26.4106,26.4172,26.3845,26.4041,29800.0
2013-01-30 12:30:00,40.48,40.53,40.47,40.53,31500.0,26.4106,26.4433,26.4041,26.4433,31500.0
2013-01-30 13:00:00,40.53,40.53,40.49,40.51,13800.0,26.4433,26.4433,26.4172,26.4302,13800.0
2013-01-30 13:30:00,40.51,40.52,40.5,40.51,14700.0,26.4302,26.4367,26.4237,26.4302,14700.0
2013-01-30 14:00:00,40.51,40.54,40.48,40.5,18800.0,26.4302,26.4498,26.4106,26.4237,18800.0
2013-01-30 14:30:00,40.52,40.52,40.45,40.5,24000.0,26.4367,26.4367,26.3911,26.4237,24000.0
2013-01-30 15:00:00,40.49,40.53,40.48,40.51,54500.0,26.4172,26.4433,26.4106,26.4302,54500.0
2013-01-30 15:30:00,40.5,40.53,40.48,40.52,131900.0,26.4237,26.4433,26.4106,26.4367,131900.0
2013-01-31 09:30:00,40.47,40.57,40.44,40.53,63100.0,26.4041,26.4694,26.3845,26.4433,63100.0
2013-01-31 10:00:00,40.52,40.61,40.51,40.52,120600.0,26.4367,26.4955,26.4302,26.4367,120600.0
2013-01-31 10:30:00,40.52,40.62,40.51,40.56,41000.0,26.4367,26.502,26.4302,26.4628,41000.0
2013-01-31 11:00:00,40.56,40.75,40.5,40.73,129700.0,26.4628,26.5868,26.4237,26.5737,129700.0
2013-01-31 11:30:00,40.72,40.76,40.6,40.61,93300.0,26.5672,26.5933,26.4889,26.4955,93300.0
2013-01-31 12:00:00,40.62,40.66,40.61,40.64,39200.0,26.502,26.5281,26.4955,26.515,39200.0
2013-01-31 12:30:00,40.64,40.67,40.62,40.66,31000.0,26.515,26.5346,26.502,26.5281,31000.0
2013-01-31 13:00:00,40.66,40.68,40.64,40.66,33100.0,26.5281,26.5411,26.515,26.5281,33100.0
2013-01-31 13:30:00,40.65,40.7,40.65,40.7,26300.0,26.5216,26.5542,26.5216,26.5542,26300.0
2013-01-31 14:00:00,40.7,40.7,40.66,40.68,30100.0,26.5542,26.5542,26.5281,26.5411,30100.0
2013-01-31 14:30:00,40.68,40.73,40.68,40.69,30500.0,26.5411,26.5737,26.5411,26.5477,30500.0
2013-01-31 15:00:00,40.68,40.69,40.64,40.67,48100.0,26.5411,26.5477,26.515,26.5346,48100.0
2013-01-31 15:30:00,40.66,40.7,40.65,40.69,157500.0,26.5281,26.5542,26.5216,26.5477,157500.0
2013-02-01 09:30:00,40.99,41.0,40.84,40.9,94000.0,26.7434,26.7499,26.6455,26.6847,94000.0
2013-02-01 10:00:00,40.92,41.03,40.87,40.99,87900.0,26.6977,26.7695,26.6651,26.7434,87900.0
2013-02-01 10:30:00,40.99,41.03,40.96,41.02,52600.0,26.7434,26.7695,26.7238,26.763,52600.0
2013-02-01 11:00:00,41.03,41.06,40.92,40.92,79900.0,26.7695,26.7891,26.6977,26.6977,79900.0
2013-02-01 11:30:00,40.92,40.96,40.91,40.96,44200.0,26.6977,26.7238,26.6912,26.7238,44200.0
2013-02-01 12:00:00,40.96,40.97,40.94,40.97,31700.0,26.7238,26.7303,26.7108,26.7303,31700.0
2013-02-01 12:30:00,40.96,40.98,40.94,40.96,24000.0,26.7238,26.7369,26.7108,26.7238,24000.0
2013-02-01 13:00:00,40.96,40.98,40.94,40.96,22700.0,26.7238,26.7369,26.7108,26.7238,22700.0
2013-02-01 13:30:00,40.96,40.96,40.92,40.94,28300.0,26.7238,26.7238,26.6977,26.7108,28300.0
2013-02-01 14:00:00,40.93,40.98,40.93,40.97,34100.0,26.7042,26.7369,26.7042,26.7303,34100.0
2013-02-01 14:30:00,40.97,40.99,40.95,40.97,28800.0,26.7303,26.7434,26.7173,26.7303,28800.0
2013-02-01 15:00:00,40.96,40.97,40.93,40.96,19100.0,26.7238,26.7303,26.7042,26.7238,19100.0
2013-02-01 15:30:00,40.95,40.97,40.93,40.94,73000.0,26.7173,26.7303,26.7042,26.7108,73000.0
2013-02-04 09:30:00,40.46,40.61,40.45,40.58,171600.0,26.3976,26.4955,26.3911,26.4759,171600.0
2013-02-04 10:00:00,40.58,40.58,40.47,40.51,33900.0,26.4759,26.4759,26.4041,26.4302,33900.0
2013-02-04 10:30:00,40.5,40.5,40.25,40.27,79100.0,26.4237,26.4237,26.2606,26.2736,79100.0
2013-02-04 11:00:00,40.27,40.32,40.21,40.22,90500.0,26.2736,26.3062,26.2345,26.241,90500.0
2013-02-04 11:30:00,40.22,40.27,40.21,40.22,102800.0,26.241,26.2736,26.2345,26.241,102800.0
2013-02-04 12:00:00,40.23,40.26,40.2,40.23,26700.0,26.2475,26.2671,26.228,26.2475,26700.0
2013-02-04 12:30:00,40.23,40.28,40.23,40.27,40700.0,26.2475,26.2802,26.2475,26.2736,40700.0
2013-02-04 13:00:00,40.26,40.31,40.26,40.3,48500.0,26.2671,26.2997,26.2671,26.2932,48500.0
2013-02-04 13:30:00,40.29,40.29,40.2,40.23,49200.0,26.2867,26.2867,26.228,26.2475,49200.0
2013-02-04 14:00:00,40.22,40.26,40.2,40.26,105400.0,26.241,26.2671,26.228,26.2671,105400.0
2013-02-04 14:30:00,40.26,40.27,40.23,40.25,133200.0,26.2671,26.2736,26.2475,26.2606,133200.0
2013-02-04 15:00:00,40.25,40.26,40.23,40.25,105800.0,26.2606,26.2671,26.2475,26.2606,105800.0
2013-02-04 15:30:00,40.25,40.25,40.18,40.18,84200.0,26.2606,26.2606,26.2149,26.2149,84200.0
2013-02-05 09:30:00,40.53,40.56,40.42,40.55,99500.0,26.4433,26.4628,26.3715,26.4563,99500.0
2013-02-05 10:00:00,40.55,40.61,40.53,40.54,74800.0,26.4563,26.4955,26.4433,26.4498,74800.0
2013-02-05 10:30:00,40.55,40.6,40.53,40.58,66600.0,26.4563,26.4889,26.4433,26.4759,66600.0
2013-02-05 11:00:00,40.59,40.67,40.59,40.63,158300.0,26.4824,26.5346,26.4824,26.5085,158300.0
2013-02-05 11:30:00,40.63,40.66,40.55,40.57,54400.0,26.5085,26.5281,26.4563,26.4694,54400.0
2013-02-05 12:00:00,40.57,40.61,40.57,40.59,52400.0,26.4694,26.4955,26.4694,26.4824,52400.0
2013-02-05 12:30:00,40.59,40.64,40.58,40.62,43500.0,26.4824,26.515,26.4759,26.502,43500.0
2013-02-05 13:00:00,40.62,40.7,40.62,40.7,29100.0,26.502,26.5542,26.502,26.5542,29100.0
2013-02-05 13:30:00,40.69,40.69,40.66,40.66,16900.0,26.5477,26.5477,26.5281,26.5281,16900.0
2013-02-05 14:00:00,40.67,40.68,40.66,40.68,30500.0,26.5346,26.5411,26.5281,26.5411,30500.0
2013-02-05 14:30:00,40.68,40.71,40.67,40.71,29400.0,26.5411,26.5607,26.5346,26.5607,29400.0
2013-02-05 15:00:00,40.71,40.71,40.67,40.7,38900.0,26.5607,26.5607,26.5346,26.5542,38900.0
2013-02-05 15:30:00,40.7,40.7,40.63,40.64,73600.0,26.5542,26.5542,26.5085,26.515,73600.0
2013-02-06 09:30:00,39.8,39.89,39.8,39.83,116000.0,26.1776,26.2368,26.1776,26.1973,116000.0
2013-02-06 10:00:00,39.83,39.9,39.81,39.82,51700.0,26.1973,26.2434,26.1842,26.1907,51700.0
2013-02-06 10:30:00,39.81,39.83,39.79,39.82,47900.0,26.1842,26.1973,26.171,26.1907,47900.0
2013-02-06 11:00:00,39.83,39.89,39.82,39.84,47900.0,26.1973,26.2368,26.1907,26.2039,47900.0
2013-02-06 11:30:00,39.83,39.86,39.8,39.86,44700.0,26.1973,26.2171,26.1776,26.2171,44700.0
2013-02-06 12:00:00,39.86,39.86,39.83,39.84,31200.0,26.2171,26.2171,26.1973,26.2039,31200.0
2013-02-06 12:30:00,39.84,39.86,39.82,39.82,25400.0,26.2039,26.2171,26.1907,26.1907,25400.0
2013-02-06 13:00:00,39.82,39.83,39.77,39.81,32300.0,26.1907,26.1973,26.1579,26.1842,32300.0
2013-02-06 13:30:00,39.8,39.81,39.78,39.79,19000.0,26.1776,26.1842,26.1644,26.171,19000.0
2013-02-06 14:00:00,39.79,39.82,39.77,39.8,37200.0,26.171,26.1907,26.1579,26.1776,37200.0
2013-02-06 14:30:00,39.8,39.84,39.79,39.84,12700.0,26.1776,26.2039,26.171,26.2039,12700.0
2013-02-06 15:00:00,39.84,39.89,39.83,39.89,47800.0,26.2039,26.2368,26.1973,26.2368,47800.0
2013-02-06 15:30:00,39.9,39.9,39.86,39.9,76900.0,26.2434,26.2434,26.2171,26.2434,76900.0
2013-02-07 09:30:00,39.65,39.85,39.65,39.85,122200.0,26.0789,26.2105,26.0789,26.2105,122200.0
2013-02-07 10:00:00,39.85,39.86,39.57,39.63,119300.0,26.2105,26.2171,26.0263,26.0658,119300.0
2013-02-07 10:30:00,39.63,39.64,39.43,39.46,137800.0,26.0658,26.0724,25.9342,25.954,137800.0
2013-02-07 11:00:00,39.49,39.55,39.42,39.46,104600.0,25.9737,26.0132,25.9277,25.954,104600.0
2013-02-07 11:30:00,39.47,39.5,39.42,39.5,126300.0,25.9605,25.9803,25.9277,25.9803,126300.0
2013-02-07 12:00:00,39.5,39.52,39.49,39.52,25800.0,25.9803,25.9934,25.9737,25.9934,25800.0
2013-02-07 12:30:00,39.53,39.57,39.53,39.54,32300.0,26.0,26.0263,26.0,26.0066,32300.0
2013-02-07 13:00:00,39.54,39.55,39.5,39.54,38200.0,26.0066,26.0132,25.9803,26.0066,38200.0
2013-02-07 13:30:00,39.54,39.56,39.51,39.54,48800.0,26.0066,26.0197,25.9869,26.0066,48800.0
2013-02-07 14:00:00,39.54,39.57,39.51,39.55,43900.0,26.0066,26.0263,25.9869,26.0132,43900.0
2013-02-07 14:30:00,39.55,39.61,39.53,39.61,63100.0,26.0132,26.0526,26.0,26.0526,63100.0
2013-02-07 15:00:00,39.61,39.62,39.55,39.57,45900.0,26.0526,26.0592,26.0132,26.0263,45900.0
2013-02-07 15:30:00,39.57,39.59,39.53,39.55,123600.0,26.0263,26.0395,26.0,26.0132,123600.0
2013-02-08 09:30:00,39.64,39.79,39.61,39.73,95500.0,26.0724,26.171,26.0526,26.1316,95500.0
2013-02-08 10:00:00,39.73,39.78,39.72,39.74,48900.0,26.1316,26.1644,26.125,26.1381,48900.0
2013-02-08 10:30:00,39.75,39.84,39.74,39.8,63400.0,26.1447,26.2039,26.1381,26.1776,63400.0
2013-02-08 11:00:00,39.8,39.8,39.69,39.71,71000.0,26.1776,26.1776,26.1052,26.1184,71000.0
2013-02-08 11:30:00,39.72,39.8,39.71,39.78,52100.0,26.125,26.1776,26.1184,26.1644,52100.0
2013-02-08 12:00:00,39.77,39.8,39.77,39.78,19100.0,26.1579,26.1776,26.1579,26.1644,19100.0
2013-02-08 12:30:00,39.79,39.79,39.77,39.77,16000.0,26.171,26.171,26.1579,26.1579,16000.0
2013-02-08 13:00:00,39.77,39.8,39.77,39.78,33900.0,26.1579,26.1776,26.1579,26.1644,33900.0
2013-02-08 13:30:00,39.79,39.8,39.71,39.73,113400.0,26.171,26.1776,26.1184,26.1316,113400.0
2013-02-08 14:00:00,39.73,39.76,39.73,39.75,28300.0,26.1316,26.1513,26.1316,26.1447,28300.0
2013-02-08 14:30:00,39.76,39.79,39.75,39.77,25400.0,26.1513,26.171,26.1447,26.1579,25400.0
2013-02-08 15:00:00,39.78,39.78,39.69,39.71,42000.0,26.1644,26.1644,26.1052,26.1184,42000.0
2013-02-08 15:30:00,39.72,39.73,39.61,39.66,122700.0,26.125,26.1316,26.0526,26.0855,122700.0
2013-02-11 09:30:00,39.68,39.69,39.62,39.62,42100.0,26.0987,26.1052,26.0592,26.0592,42100.0
2013-02-11 10:00:00,39.61,39.62,39.45,39.51,54200.0,26.0526,26.0592,25.9474,25.9869,54200.0
2013-02-11 10:30:00,39.51,39.51,39.43,39.45,79400.0,25.9869,25.9869,25.9342,25.9474,79400.0
2013-02-11 11:00:00,39.45,39.5,39.42,39.44,72400.0,25.9474,25.9803,25.9277,25.9408,72400.0
2013-02-11 11:30:00,39.44,39.49,39.44,39.48,51700.0,25.9408,25.9737,25.9408,25.9671,51700.0
2013-02-11 12:00:00,39.49,39.5,39.46,39.49,19100.0,25.9737,25.9803,25.954,25.9737,19100.0
2013-02-11 12:30:00,39.48,39.5,39.45,39.47,14000.0,25.9671,25.9803,25.9474,25.9605,14000.0
2013-02-11 13:00:00,39.47,39.5,39.46,39.48,23600.0,25.9605,25.9803,25.954,25.9671,23600.0
2013-02-11 13:30:00,39.48,39.5,39.47,39.5,20400.0,25.9671,25.9803,25.9605,25.9803,20400.0
2013-02-11 14:00:00,39.49,39.52,39.49,39.52,27000.0,25.9737,25.9934,25.9737,25.9934,27000.0
2013-02-11 14:30:00,39.51,39.53,39.49,39.5,62200.0,25.9869,26.0,25.9737,25.9803,62200.0
2013-02-11 15:00:00,39.5,39.54,39.49,39.52,62200.0,25.9803,26.0066,25.9737,25.9934,62200.0
2013-02-11 15:30:00,39.52,39.55,39.51,39.53,124600.0,25.9934,26.0132,25.9869,26.0,124600.0
2013-02-12 09:30:00,39.58,39.65,39.57,39.62,81200.0,26.0329,26.0789,26.0263,26.0592,81200.0
2013-02-12 10:00:00,39.62,39.72,39.62,39.65,57400.0,26.0592,26.125,26.0592,26.0789,57400.0
2013-02-12 10:30:00,39.65,39.74,39.64,39.72,21100.0,26.0789,26.1381,26.0724,26.125,21100.0
2013-02-12 11:00:00,39.72,39.76,39.68,39.74,24400.0,26.125,26.1513,26.0987,26.1381,24400.0
2013-02-12 11:30:00,39.73,39.79,39.73,39.77,53000.0,26.1316,26.171,26.1316,26.1579,53000.0
2013-02-12 12:00:00,39.76,39.79,39.74,39.75,23600.0,26.1513,26.171,26.1381,26.1447,23600.0
2013-02-12 12:30:00,39.76,39.81,39.76,39.79,11500.0,26.1513,26.1842,26.1513,26.171,11500.0
2013-02-12 13:00:00,39.8,39.8,39.73,39.79,67200.0,26.1776,26.1776,26.1316,26.171,67200.0
2013-02-12 13:30:00,39.8,39.83,39.76,39.81,47900.0,26.1776,26.1973,26.1513,26.1842,47900.0
2013-02-12 14:00:00,39.81,39.83,39.78,39.81,54100.0,26.1842,26.1973,26.1644,26.1842,54100.0
2013-02-12 14:30:00,39.8,39.81,39.78,39.78,18300.0,26.1776,26.1842,26.1644,26.1644,18300.0
2013-02-12 15:00:00,39.79,39.8,39.74,39.74,43200.0,26.171,26.1776,26.1381,26.1381,43200.0
2013-02-12 15:30:00,39.75,39.78,39.73,39.75,72800.0,26.1447,26.1644,26.1316,26.1447,72800.0
2013-02-13 09:30:00,39.74,39.8,39.68,39.72,101800.0,26.1381,26.1776,26.0987,26.125,101800.0
2013-02-13 10:00:00,39.73,39.75,39.71,39.71,19000.0,26.1316,26.1447,26.1184,26.1184,19000.0
2013-02-13 10:30:00,39.72,39.72,39.6,39.63,41700.0,26.125,26.125,26.046,26.0658,41700.0
2013-02-13 11:00:00,39.63,39.64,39.52,39.52,55300.0,26.0658,26.0724,25.9934,25.9934,55300.0
2013-02-13 11:30:00,39.53,39.58,39.52,39.58,45600.0,26.0,26.0329,25.9934,26.0329,45600.0
2013-02-13 12:00:00,39.57,39.59,39.57,39.58,19700.0,26.0263,26.0395,26.0263,26.0329,19700.0
2013-02-13 12:30:00,39.58,39.63,39.58,39.63,71800.0,26.0329,26.0658,26.0329,26.0658,71800.0
2013-02-13 13:00:00,39.63,39.64,39.62,39.62,18400.0,26.0658,26.0724,26.0592,26.0592,18400.0
2013-02-13 13:30:00,39.62,39.64,39.6,39.63,18300.0,26.0592,26.0724,26.046,26.0658,18300.0
2013-02-13 14:00:00,39.63,39.65,39.62,39.62,37000.0,26.0658,26.0789,26.0592,26.0592,37000.0
2013-02-13 14:30:00,39.63,39.64,39.61,39.64,33500.0,26.0658,26.0724,26.0526,26.0724,33500.0
2013-02-13 15:00:00,39.63,39.65,39.58,39.59,89000.0,26.0658,26.0789,26.0329,26.0395,89000.0
2013-02-13 15:30:00,39.59,39.6,39.55,39.59,77400.0,26.0395,26.046,26.0132,26.0395,77400.0
2013-02-14 09:30:00,40.12,40.14,40.05,40.09,138700.0,26.3881,26.4012,26.342,26.3683,138700.0
2013-02-14 10:00:00,40.08,40.14,40.06,40.06,48000.0,26.3618,26.4012,26.3486,26.3486,48000.0
2013-02-14 10:30:00,40.06,40.17,40.06,40.16,58000.0,26.3486,26.421,26.3486,26.4144,58000.0
2013-02-14 11:00:00,40.17,40.17,40.05,40.1,78500.0,26.421,26.421,26.342,26.3749,78500.0
2013-02-14 11:30:00,40.1,40.11,40.05,40.09,41800.0,26.3749,26.3815,26.342,26.3683,41800.0
2013-02-14 12:00:00,40.09,40.1,40.06,40.08,24200.0,26.3683,26.3749,26.3486,26.3618,24200.0
2013-02-14 12:30:00,40.07,40.08,40.06,40.06,9700.0,26.3552,26.3618,26.3486,26.3486,9700.0
2013-02-14 13:00:00,40.06,40.08,40.05,40.07,27700.0,26.3486,26.3618,26.342,26.3552,27700.0
2013-02-14 13:30:00,40.08,40.13,40.08,40.12,36000.0,26.3618,26.3946,26.3618,26.3881,36000.0
2013-02-14 14:00:00,40.12,40.16,40.12,40.16,34300.0,26.3881,26.4144,26.3881,26.4144,34300.0
2013-02-14 14:30:00,40.16,40.16,40.12,40.13,16900.0,26.4144,26.4144,26.3881,26.3946,16900.0
2013-02-14 15:00:00,40.13,40.15,40.12,40.15,32900.0,26.3946,26.4078,26.3881,26.4078,32900.0
2013-02-14 15:30:00,40.15,40.15,40.12,40.13,118300.0,26.4078,26.4078,26.3881,26.3946,118300.0
2013-02-15 09:30:00,39.97,40.01,39.94,39.95,141400.0,26.2894,26.3157,26.2697,26.2763,141400.0
2013-02-15 10:00:00,39.96,40.0,39.96,39.98,69700.0,26.2828,26.3091,26.2828,26.296,69700.0
2013-02-15 10:30:00,39.99,40.01,39.93,39.97,125000.0,26.3026,26.3157,26.2631,26.2894,125000.0
2013-02-15 11:00:00,39.97,39.99,39.83,39.84,112000.0,26.2894,26.3026,26.1973,26.2039,112000.0
2013-02-15 11:30:00,39.84,39.87,39.75,39.85,79500.0,26.2039,26.2236,26.1447,26.2105,79500.0
2013-02-15 12:00:00,39.85,39.85,39.79,39.79,13600.0,26.2105,26.2105,26.171,26.171,13600.0
2013-02-15 12:30:00,39.79,39.81,39.78,39.8,14800.0,26.171,26.1842,26.1644,26.1776,14800.0
2013-02-15 13:00:00,39.81,39.81,39.77,39.77,28600.0,26.1842,26.1842,26.1579,26.1579,28600.0
2013-02-15 13:30:00,39.77,39.8,39.77,39.79,33400.0,26.1579,26.1776,26.1579,26.171,33400.0
2013-02-15 14:00:00,39.79,39.79,39.73,39.73,41700.0,26.171,26.171,26.1316,26.1316,41700.0
2013-02-15 14:30:00,39.73,39.75,39.7,39.72,68400.0,26.1316,26.1447,26.1118,26.125,68400.0
2013-02-15 15:00:00,39.71,39.79,39.71,39.79,72000.0,26.1184,26.171,26.1184,26.171,72000.0
2013-02-15 15:30:00,39.79,39.8,39.76,39.78,83900.0,26.171,26.1776,26.1513,26.1644,83900.0
2013-02-19 09:30:00,40.14,40.26,40.11,40.25,86100.0,26.4012,26.4801,26.3815,26.4736,86100.0
2013-02-19 10:00:00,40.26,40.29,40.2,40.24,41500.0,26.4801,26.4999,26.4407,26.467,41500.0
2013-02-19 10:30:00,40.24,40.26,40.16,40.2,55300.0,26.467,26.4801,26.4144,26.4407,55300.0
2013-02-19 11:00:00,40.2,40.31,40.19,40.31,51000.0,26.4407,26.513,26.4341,26.513,51000.0
2013-02-19 11:30:00,40.32,40.35,40.23,40.29,114800.0,26.5196,26.5393,26.4604,26.4999,114800.0
2013-02-19 12:00:00,40.3,40.32,40.28,40.31,30200.0,26.5065,26.5196,26.4933,26.513,30200.0
2013-02-19 12:30:00,40.31,40.34,40.31,40.32,24100.0,26.513,26.5328,26.513,26.5196,24100.0
2013-02-19 13:00:00,40.33,40.34,40.31,40.32,27800.0,26.5262,26.5328,26.513,26.5196,27800.0
2013-02-19 13:30:00,40.32,40.34,40.28,40.33,32500.0,26.5196,26.5328,26.4933,26.5262,32500.0
2013-02-19 14:00:00,40.34,40.36,40.33,40.33,20900.0,26.5328,26.5459,26.5262,26.5262,20900.0
2013-02-19 14:30:00,40.34,40.38,40.32,40.32,28200.0,26.5328,26.5591,26.5196,26.5196,28200.0
2013-02-19 15:00:00,40.32,40.34,40.28,40.28,27100.0,26.5196,26.5328,26.4933,26.4933,27100.0
2013-02-19 15:30:00,40.29,40.41,40.27,40.4,205200.0,26.4999,26.5788,26.4867,26.5722,205200.0
2013-02-20 09:30:00,40.63,40.66,40.56,40.56,83000.0,26.7235,26.7432,26.6775,26.6775,83000.0
2013-02-20 10:00:00,40.56,40.69,40.56,40.64,48400.0,26.6775,26.763,26.6775,26.7301,48400.0
2013-02-20 10:30:00,40.63,40.64,40.54,40.58,58700.0,26.7235,26.7301,26.6643,26.6906,58700.0
2013-02-20 11:00:00,40.57,40.57,40.43,40.53,65300.0,26.684,26.684,26.592,26.6577,65300.0
2013-02-20 11:30:00,40.54,40.57,40.49,40.51,61900.0,26.6643,26.684,26.6314,26.6446,61900.0
2013-02-20 12:00:00,40.51,40.55,40.49,40.53,42400.0,26.6446,26.6709,26.6314,26.6577,42400.0
2013-02-20 12:30:00,40.53,40.58,40.52,40.57,28000.0,26.6577,26.6906,26.6512,26.684,28000.0
2013-02-20 13:00:00,40.56,40.59,40.56,40.56,29800.0,26.6775,26.6972,26.6775,26.6775,29800.0
2013-02-20 13:30:00,40.57,40.57,40.52,40.53,24200.0,26.684,26.684,26.6512,26.6577,24200.0
2013-02-20 14:00:00,40.55,40.55,40.38,40.49,100900.0,26.6709,26.6709,26.5591,26.6314,100900.0
2013-02-20 14:30:00,40.48,40.48,40.38,40.42,58300.0,26.6248,26.6248,26.5591,26.5854,58300.0
2013-02-20 15:00:00,40.41,40.43,40.36,40.37,74800.0,26.5788,26.592,26.5459,26.5525,74800.0
2013-02-20 15:30:00,40.37,40.42,40.36,40.39,140300.0,26.5525,26.5854,26.5459,26.5657,140300.0
2013-02-21 09:30:00,39.87,39.95,39.79,39.85,148000.0,26.2236,26.2763,26.171,26.2105,148000.0
2013-02-21 10:00:00,39.86,39.99,39.79,39.88,75100.0,26.2171,26.3026,26.171,26.2302,75100.0
2013-02-21 10:30:00,39.9,39.96,39.86,39.88,43000.0,26.2434,26.2828,26.2171,26.2302,43000.0
2013-02-21 11:00:00,39.9,39.97,39.86,39.88,62400.0,26.2434,26.2894,26.2171,26.2302,62400.0
2013-02-21 11:30:00,39.87,39.98,39.87,39.96,54600.0,26.2236,26.296,26.2236,26.2828,54600.0
2013-02-21 12:00:00,39.97,39.99,39.94,39.97,35100.0,26.2894,26.3026,26.2697,26.2894,35100.0
2013-02-21 12:30:00,39.97,39.99,39.93,39.99,53000.0,26.2894,26.3026,26.2631,26.3026,53000.0
2013-02-21 13:00:00,39.99,39.99,39.88,39.91,47800.0,26.3026,26.3026,26.2302,26.2499,47800.0
2013-02-21 13:30:00,39.92,39.94,39.89,39.89,26500.0,26.2565,26.2697,26.2368,26.2368,26500.0
2013-02-21 14:00:00,39.9,39.9,39.83,39.85,58700.0,26.2434,26.2434,26.1973,26.2105,58700.0
2013-02-21 14:30:00,39.86,39.88,39.8,39.85,47700.0,26.2171,26.2302,26.1776,26.2105,47700.0
2013-02-21 15:00:00,39.85,39.94,39.84,39.91,34800.0,26.2105,26.2697,26.2039,26.2499,34800.0
2013-02-21 15:30:00,39.91,39.96,39.88,39.91,96700.0,26.2499,26.2828,26.2302,26.2499,96700.0
2013-02-22 09:30:00,40.1,40.1,39.98,40.03,105400.0,26.3749,26.3749,26.296,26.3289,105400.0
2013-02-22 10:00:00,40.03,40.07,39.99,40.0,32300.0,26.3289,26.3552,26.3026,26.3091,32300.0
2013-02-22 10:30:00,39.99,40.02,39.95,39.99,33900.0,26.3026,26.3223,26.2763,26.3026,33900.0
2013-02-22 11:00:00,39.99,40.12,39.97,40.09,45200.0,26.3026,26.3881,26.2894,26.3683,45200.0
2013-02-22 11:30:00,40.09,40.19,40.09,40.17,40200.0,26.3683,26.4341,26.3683,26.421,40200.0
2013-02-22 12:00:00,40.17,40.2,40.17,40.17,21600.0,26.421,26.4407,26.421,26.421,21600.0
2013-02-22 12:30:00,40.18,40.24,40.17,40.24,23800.0,26.4275,26.467,26.421,26.467,23800.0
2013-02-22 13:00:00,40.24,40.26,40.22,40.24,26100.0,26.467,26.4801,26.4538,26.467,26100.0
2013-02-22 13:30:00,40.23,40.25,40.21,40.22,31500.0,26.4604,26.4736,26.4473,26.4538,31500.0
2013-02-22 14:00:00,40.21,40.22,40.19,40.2,27200.0,26.4473,26.4538,26.4341,26.4407,27200.0
2013-02-22 14:30:00,40.19,40.22,40.18,40.2,27400.0,26.4341,26.4538,26.4275,26.4407,27400.0
2013-02-22 15:00:00,40.19,40.22,40.19,40.21,15100.0,26.4341,26.4538,26.4341,26.4473,15100.0
2013-02-22 15:30:00,40.21,40.25,40.2,40.24,81800.0,26.4473,26.4736,26.4407,26.467,81800.0
2013-02-25 09:30:00,39.85,40.05,39.76,40.04,287000.0,26.2105,26.342,26.1513,26.3354,287000.0
2013-02-25 10:00:00,40.04,40.1,39.84,39.85,165900.0,26.3354,26.3749,26.2039,26.2105,165900.0
2013-02-25 10:30:00,39.86,39.91,39.64,39.74,187400.0,26.2171,26.2499,26.0724,26.1381,187400.0
2013-02-25 11:00:00,39.74,39.74,39.63,39.69,365600.0,26.1381,26.1381,26.0658,26.1052,365600.0
2013-02-25 11:30:00,39.69,39.69,39.45,39.48,145100.0,26.1052,26.1052,25.9474,25.9671,145100.0
2013-02-25 12:00:00,39.49,39.59,39.45,39.57,63100.0,25.9737,26.0395,25.9474,26.0263,63100.0
2013-02-25 12:30:00,39.57,39.66,39.52,39.64,41000.0,26.0263,26.0855,25.9934,26.0724,41000.0
2013-02-25 13:00:00,39.65,39.65,39.48,39.49,53100.0,26.0789,26.0789,25.9671,25.9737,53100.0
2013-02-25 13:30:00,39.49,39.5,39.33,39.33,55500.0,25.9737,25.9803,25.8685,25.8685,55500.0
2013-02-25 14:00:00,39.33,39.47,39.31,39.4,42000.0,25.8685,25.9605,25.8553,25.9145,42000.0
2013-02-25 14:30:00,39.41,39.49,39.36,39.48,113000.0,25.9211,25.9737,25.8882,25.9671,113000.0
2013-02-25 15:00:00,39.48,39.53,39.4,39.4,68900.0,25.9671,26.0,25.9145,25.9145,68900.0
2013-02-25 15:30:00,39.4,39.46,39.26,39.27,215800.0,25.9145,25.954,25.8224,25.829,215800.0
2013-02-26 09:30:00,39.25,39.42,39.23,39.42,298800.0,25.8158,25.9277,25.8027,25.9277,298800.0
2013-02-26 10:00:00,39.42,39.47,39.21,39.24,329300.0,25.9277,25.9605,25.7895,25.8093,329300.0
2013-02-26 10:30:00,39.24,39.35,39.18,39.26,351600.0,25.8093,25.8816,25.7698,25.8224,351600.0
2013-02-26 11:00:00,39.26,39.28,39.02,39.07,322300.0,25.8224,25.8356,25.6646,25.6975,322300.0
2013-02-26 11:30:00,39.07,39.1,38.96,39.03,236000.0,25.6975,25.7172,25.6251,25.6711,236000.0
2013-02-26 12:00:00,39.03,39.04,38.95,38.97,134700.0,25.6711,25.6777,25.6185,25.6317,134700.0
2013-02-26 12:30:00,38.96,39.04,38.96,39.01,110400.0,25.6251,25.6777,25.6251,25.658,110400.0
2013-02-26 13:00:00,39.01,39.04,39.0,39.02,47800.0,25.658,25.6777,25.6514,25.6646,47800.0
2013-02-26 13:30:00,39.02,39.03,38.98,39.0,90800.0,25.6646,25.6711,25.6383,25.6514,90800.0
2013-02-26 14:00:00,38.99,39.08,38.98,39.08,103100.0,25.6448,25.704,25.6383,25.704,103100.0
2013-02-26 14:30:00,39.08,39.09,39.02,39.05,100800.0,25.704,25.7106,25.6646,25.6843,100800.0
2013-02-26 15:00:00,39.05,39.08,39.03,39.04,99700.0,25.6843,25.704,25.6711,25.6777,99700.0
2013-02-26 15:30:00,39.04,39.07,39.01,39.07,213600.0,25.6777,25.6975,25.658,25.6975,213600.0
2013-02-27 09:30:00,39.11,39.22,39.08,39.21,148400.0,25.7238,25.7961,25.704,25.7895,148400.0
2013-02-27 10:00:00,39.21,39.42,39.19,39.35,82700.0,25.7895,25.9277,25.7764,25.8816,82700.0
2013-02-27 10:30:00,39.35,39.44,39.35,39.4,53000.0,25.8816,25.9408,25.8816,25.9145,53000.0
2013-02-27 11:00:00,39.41,39.48,39.38,39.45,177900.0,25.9211,25.9671,25.9013,25.9474,177900.0
2013-02-27 11:30:00,39.47,39.52,39.44,39.5,60500.0,25.9605,25.9934,25.9408,25.9803,60500.0
2013-02-27 12:00:00,39.51,39.6,39.51,39.59,41900.0,25.9869,26.046,25.9869,26.0395,41900.0
2013-02-27 12:30:00,39.58,39.62,39.58,39.62,36800.0,26.0329,26.0592,26.0329,26.0592,36800.0
2013-02-27 13:00:00,39.62,39.63,39.59,39.63,20500.0,26.0592,26.0658,26.0395,26.0658,20500.0
2013-02-27 13:30:00,39.62,39.63,39.6,39.61,21100.0,26.0592,26.0658,26.046,26.0526,21100.0
2013-02-27 14:00:00,39.61,39.73,39.6,39.71,30200.0,26.0526,26.1316,26.046,26.1184,30200.0
2013-02-27 14:30:00,39.72,39.77,39.69,39.77,31100.0,26.125,26.1579,26.1052,26.1579,31100.0
2013-02-27 15:00:00,39.77,39.8,39.72,39.77,58500.0,26.1579,26.1776,26.125,26.1579,58500.0
2013-02-27 15:30:00,39.77,39.8,39.73,39.74,70500.0,26.1579,26.1776,26.1316,26.1381,70500.0
2013-02-28 09:30:00,39.69,39.75,39.61,39.7,218500.0,26.1052,26.1447,26.0526,26.1118,218500.0
2013-02-28 10:00:00,39.69,39.77,39.67,39.72,88500.0,26.1052,26.1579,26.0921,26.125,88500.0
2013-02-28 10:30:00,39.71,39.76,39.61,39.69,308600.0,26.1184,26.1513,26.0526,26.1052,308600.0
2013-02-28 11:00:00,39.7,39.86,39.67,39.83,152800.0,26.1118,26.2171,26.0921,26.1973,152800.0
2013-02-28 11:30:00,39.83,39.88,39.79,39.87,97700.0,26.1973,26.2302,26.171,26.2236,97700.0
2013-02-28 12:00:00,39.87,39.89,39.85,39.87,62800.0,26.2236,26.2368,26.2105,26.2236,62800.0
2013-02-28 12:30:00,39.88,39.91,39.87,39.88,29200.0,26.2302,26.2499,26.2236,26.2302,29200.0
2013-02-28 13:00:00,39.87,39.94,39.87,39.94,28800.0,26.2236,26.2697,26.2236,26.2697,28800.0
2013-02-28 13:30:00,39.94,39.99,39.93,39.97,62200.0,26.2697,26.3026,26.2631,26.2894,62200.0
2013-02-28 14:00:00,39.97,40.03,39.97,40.0,61300.0,26.2894,26.3289,26.2894,26.3091,61300.0
2013-02-28 14:30:00,39.99,40.0,39.91,39.94,45600.0,26.3026,26.3091,26.2499,26.2697,45600.0
2013-02-28 15:00:00,39.94,39.94,39.89,39.92,34300.0,26.2697,26.2697,26.2368,26.2565,34300.0
2013-02-28 15:30:00,39.92,39.93,39.82,39.82,108200.0,26.2565,26.2631,26.1907,26.1907,108200.0
2013-03-01 09:30:00,39.74,39.75,39.59,39.61,146500.0,26.1381,26.1447,26.0395,26.0526,146500.0
2013-03-01 10:00:00,39.64,39.77,39.62,39.72,152500.0,26.0724,26.1579,26.0592,26.125,152500.0
2013-03-01 10:30:00,39.73,39.86,39.72,39.86,59600.0,26.1316,26.2171,26.125,26.2171,59600.0
2013-03-01 11:00:00,39.86,39.95,39.86,39.88,86800.0,26.2171,26.2763,26.2171,26.2302,86800.0
2013-03-01 11:30:00,39.88,39.9,39.8,39.82,80500.0,26.2302,26.2434,26.1776,26.1907,80500.0
2013-03-01 12:00:00,39.83,39.95,39.82,39.94,31900.0,26.1973,26.2763,26.1907,26.2697,31900.0
2013-03-01 12:30:00,39.95,40.0,39.93,39.99,26600.0,26.2763,26.3091,26.2631,26.3026,26600.0
2013-03-01 13:00:00,40.0,40.01,39.96,39.98,24700.0,26.3091,26.3157,26.2828,26.296,24700.0
2013-03-01 13:30:00,39.98,40.0,39.95,40.0,31300.0,26.296,26.3091,26.2763,26.3091,31300.0
2013-03-01 14:00:00,39.98,40.01,39.98,39.99,40600.0,26.296,26.3157,26.296,26.3026,40600.0
2013-03-01 14:30:00,39.98,40.0,39.95,39.99,71900.0,26.296,26.3091,26.2763,26.3026,71900.0
2013-03-01 15:00:00,39.98,40.04,39.95,40.02,66500.0,26.296,26.3354,26.2763,26.3223,66500.0
2013-03-01 15:30:00,40.03,40.05,39.99,40.04,139800.0,26.3289,26.342,26.3026,26.3354,139800.0
2013-03-04 09:30:00,39.98,40.09,39.96,40.02,67600.0,26.296,26.3683,26.2828,26.3223,67600.0
2013-03-04 10:00:00,40.02,40.07,39.99,40.05,45400.0,26.3223,26.3552,26.3026,26.342,45400.0
2013-03-04 10:30:00,40.05,40.2,40.05,40.2,33500.0,26.342,26.4407,26.342,26.4407,33500.0
2013-03-04 11:00:00,40.2,40.2,40.09,40.15,84300.0,26.4407,26.4407,26.3683,26.4078,84300.0
2013-03-04 11:30:00,40.15,40.19,40.12,40.19,57100.0,26.4078,26.4341,26.3881,26.4341,57100.0
2013-03-04 12:00:00,40.19,40.19,40.12,40.13,18600.0,26.4341,26.4341,26.3881,26.3946,18600.0
2013-03-04 12:30:00,40.13,40.18,40.1,40.18,14000.0,26.3946,26.4275,26.3749,26.4275,14000.0
2013-03-04 13:00:00,40.18,40.24,40.15,40.24,27600.0,26.4275,26.467,26.4078,26.467,27600.0
2013-03-04 13:30:00,40.25,40.3,40.23,40.28,77900.0,26.4736,26.5065,26.4604,26.4933,77900.0
2013-03-04 14:00:00,40.29,40.34,40.27,40.32,47500.0,26.4999,26.5328,26.4867,26.5196,47500.0
2013-03-04 14:30:00,40.32,40.37,40.3,40.35,36800.0,26.5196,26.5525,26.5065,26.5393,36800.0
2013-03-04 15:00:00,40.35,40.36,40.32,40.32,33700.0,26.5393,26.5459,26.5196,26.5196,33700.0
2013-03-04 15:30:00,40.33,40.35,40.3,40.33,97100.0,26.5262,26.5393,26.5065,26.5262,97100.0
2013-03-05 09:30:00,40.67,40.78,40.64,40.71,113600.0,26.7498,26.8222,26.7301,26.7761,113600.0
2013-03-05 10:00:00,40.71,40.77,40.62,40.62,63400.0,26.7761,26.8156,26.7169,26.7169,63400.0
2013-03-05 10:30:00,40.62,40.67,40.61,40.62,51600.0,26.7169,26.7498,26.7104,26.7169,51600.0
2013-03-05 11:00:00,40.62,40.71,40.56,40.56,103600.0,26.7169,26.7761,26.6775,26.6775,103600.0
2013-03-05 11:30:00,40.58,40.64,40.56,40.57,58700.0,26.6906,26.7301,26.6775,26.684,58700.0
2013-03-05 12:00:00,40.57,40.58,40.54,40.56,30200.0,26.684,26.6906,26.6643,26.6775,30200.0
2013-03-05 12:30:00,40.56,40.61,40.55,40.6,21800.0,26.6775,26.7104,26.6709,26.7038,21800.0
2013-03-05 13:00:00,40.6,40.61,40.58,40.58,28800.0,26.7038,26.7104,26.6906,26.6906,28800.0
2013-03-05 13:30:00,40.59,40.61,40.57,40.57,38300.0,26.6972,26.7104,26.684,26.684,38300.0
2013-03-05 14:00:00,40.58,40.59,40.53,40.54,31100.0,26.6906,26.6972,26.6577,26.6643,31100.0
2013-03-05 14:30:00,40.54,40.59,40.54,40.58,28700.0,26.6643,26.6972,26.6643,26.6906,28700.0
2013-03-05 15:00:00,40.57,40.59,40.56,40.58,27600.0,26.684,26.6972,26.6775,26.6906,27600.0
2013-03-05 15:30:00,40.57,40.6,40.52,40.56,72500.0,26.684,26.7038,26.6512,26.6775,72500.0
2013-03-06 09:30:00,40.52,40.58,40.5,40.53,175800.0,26.6512,26.6906,26.638,26.6577,175800.0
2013-03-06 10:00:00,40.53,40.54,40.4,40.47,42900.0,26.6577,26.6643,26.5722,26.6183,42900.0
2013-03-06 10:30:00,40.47,40.5,40.41,40.43,43400.0,26.6183,26.638,26.5788,26.592,43400.0
2013-03-06 11:00:00,40.43,40.48,40.31,40.31,53200.0,26.592,26.6248,26.513,26.513,53200.0
2013-03-06 11:30:00,40.32,40.42,40.31,40.42,85600.0,26.5196,26.5854,26.513,26.5854,85600.0
2013-03-06 12:00:00,40.41,40.41,40.34,40.36,17800.0,26.5788,26.5788,26.5328,26.5459,17800.0
2013-03-06 12:30:00,40.37,40.38,40.33,40.34,25400.0,26.5525,26.5591,26.5262,26.5328,25400.0
2013-03-06 13:00:00,40.32,40.35,40.32,40.34,17100.0,26.5196,26.5393,26.5196,26.5328,17100.0
2013-03-06 13:30:00,40.34,40.36,40.34,40.35,14500.0,26.5328,26.5459,26.5328,26.5393,14500.0
2013-03-06 14:00:00,40.35,40.38,40.34,40.36,29400.0,26.5393,26.5591,26.5328,26.5459,29400.0
2013-03-06 14:30:00,40.37,40.4,40.36,40.39,27600.0,26.5525,26.5722,26.5459,26.5657,27600.0
2013-03-06 15:00:00,40.39,40.4,40.35,40.37,33500.0,26.5657,26.5722,26.5393,26.5525,33500.0
2013-03-06 15:30:00,40.36,40.38,40.33,40.37,41400.0,26.5459,26.5591,26.5262,26.5525,41400.0
2013-03-07 09:30:00,40.97,41.03,40.86,40.93,127000.0,26.9471,26.9866,26.8748,26.9208,127000.0
2013-03-07 10:00:00,40.93,40.93,40.82,40.84,56300.0,26.9208,26.9208,26.8485,26.8616,56300.0
2013-03-07 10:30:00,40.84,40.86,40.74,40.75,39600.0,26.8616,26.8748,26.7959,26.8024,39600.0
2013-03-07 11:00:00,40.76,40.85,40.72,40.85,50000.0,26.809,26.8682,26.7827,26.8682,50000.0
2013-03-07 11:30:00,40.84,40.85,40.77,40.78,54200.0,26.8616,26.8682,26.8156,26.8222,54200.0
2013-03-07 12:00:00,40.78,40.82,40.75,40.82,32700.0,26.8222,26.8485,26.8024,26.8485,32700.0
2013-03-07 12:30:00,40.81,40.81,40.77,40.8,12500.0,26.8419,26.8419,26.8156,26.8353,12500.0
2013-03-07 13:00:00,40.8,40.82,40.79,40.81,19500.0,26.8353,26.8485,26.8287,26.8419,19500.0
2013-03-07 13:30:00,40.81,40.82,40.78,40.81,25200.0,26.8419,26.8485,26.8222,26.8419,25200.0
2013-03-07 14:00:00,40.8,40.8,40.75,40.79,37600.0,26.8353,26.8353,26.8024,26.8287,37600.0
2013-03-07 14:30:00,40.79,40.79,40.75,40.76,22300.0,26.8287,26.8287,26.8024,26.809,22300.0
2013-03-07 15:00:00,40.75,40.78,40.75,40.75,34500.0,26.8024,26.8222,26.8024,26.8024,34500.0
2013-03-07 15:30:00,40.75,40.76,40.71,40.76,53800.0,26.8024,26.809,26.7761,26.809,53800.0
2013-03-08 09:30:00,40.89,40.91,40.72,40.77,70100.0,26.8945,26.9077,26.7827,26.8156,70100.0
2013-03-08 10:00:00,40.77,40.83,40.71,40.83,70200.0,26.8156,26.8551,26.7761,26.8551,70200.0
2013-03-08 10:30:00,40.83,40.88,40.8,40.81,46500.0,26.8551,26.8879,26.8353,26.8419,46500.0
2013-03-08 11:00:00,40.8,40.93,40.79,40.93,44300.0,26.8353,26.9208,26.8287,26.9208,44300.0
2013-03-08 11:30:00,40.91,40.95,40.89,40.89,34200.0,26.9077,26.934,26.8945,26.8945,34200.0
2013-03-08 12:00:00,40.89,40.9,40.78,40.78,49700.0,26.8945,26.9011,26.8222,26.8222,49700.0
2013-03-08 12:30:00,40.79,40.87,40.75,40.87,34500.0,26.8287,26.8814,26.8024,26.8814,34500.0
2013-03-08 13:00:00,40.87,40.88,40.86,40.86,36600.0,26.8814,26.8879,26.8748,26.8748,36600.0
2013-03-08 13:30:00,40.85,40.88,40.83,40.88,41500.0,26.8682,26.8879,26.8551,26.8879,41500.0
2013-03-08 14:00:00,40.87,40.91,40.86,40.9,22300.0,26.8814,26.9077,26.8748,26.9011,22300.0
2013-03-08 14:30:00,40.9,40.92,40.89,40.9,21800.0,26.9011,26.9143,26.8945,26.9011,21800.0
2013-03-08 15:00:00,40.9,40.91,40.88,40.88,18400.0,26.9011,26.9077,26.8879,26.8879,18400.0
2013-03-08 15:30:00,40.88,40.9,40.87,40.9,49200.0,26.8879,26.9011,26.8814,26.9011,49200.0
2013-03-11 09:30:00,40.76,40.8,40.74,40.75,58000.0,26.809,26.8353,26.7959,26.8024,58000.0
2013-03-11 10:00:00,40.75,40.78,40.74,40.77,25800.0,26.8024,26.8222,26.7959,26.8156,25800.0
2013-03-11 10:30:00,40.78,40.8,40.77,40.79,26900.0,26.8222,26.8353,26.8156,26.8287,26900.0
2013-03-11 11:00:00,40.78,40.87,40.78,40.87,46600.0,26.8222,26.8814,26.8222,26.8814,46600.0
2013-03-11 11:30:00,40.88,40.9,40.85,40.86,42100.0,26.8879,26.9011,26.8682,26.8748,42100.0
2013-03-11 12:00:00,40.85,40.97,40.85,40.97,42600.0,26.8682,26.9471,26.8682,26.9471,42600.0
2013-03-11 12:30:00,40.96,40.97,40.92,40.94,47000.0,26.9406,26.9471,26.9143,26.9274,47000.0
2013-03-11 13:00:00,40.94,40.97,40.91,40.97,19100.0,26.9274,26.9471,26.9077,26.9471,19100.0
2013-03-11 13:30:00,40.96,40.97,40.92,40.93,22600.0,26.9406,26.9471,26.9143,26.9208,22600.0
2013-03-11 14:00:00,40.94,40.96,40.93,40.95,28400.0,26.9274,26.9406,26.9208,26.934,28400.0
2013-03-11 14:30:00,40.94,40.96,40.92,40.93,29100.0,26.9274,26.9406,26.9143,26.9208,29100.0
2013-03-11 15:00:00,40.94,40.94,40.9,40.91,34600.0,26.9274,26.9274,26.9011,26.9077,34600.0
2013-03-11 15:30:00,40.91,40.96,40.9,40.96,63900.0,26.9077,26.9406,26.9011,26.9406,63900.0
2013-03-12 09:30:00,40.91,40.91,40.83,40.89,60300.0,26.9077,26.9077,26.8551,26.8945,60300.0
2013-03-12 10:00:00,40.88,40.96,40.88,40.95,24600.0,26.8879,26.9406,26.8879,26.934,24600.0
2013-03-12 10:30:00,40.95,40.96,40.9,40.93,65200.0,26.934,26.9406,26.9011,26.9208,65200.0
2013-03-12 11:00:00,40.93,40.94,40.86,40.86,100300.0,26.9208,26.9274,26.8748,26.8748,100300.0
2013-03-12 11:30:00,40.86,40.95,40.86,40.94,52700.0,26.8748,26.934,26.8748,26.9274,52700.0
2013-03-12 12:00:00,40.93,40.98,40.88,40.89,46100.0,26.9208,26.9537,26.8879,26.8945,46100.0
2013-03-12 12:30:00,40.89,40.95,40.86,40.94,75000.0,26.8945,26.934,26.8748,26.9274,75000.0
2013-03-12 13:00:00,40.93,40.94,40.9,40.91,13700.0,26.9208,26.9274,26.9011,26.9077,13700.0
2013-03-12 13:30:00,40.91,40.93,40.88,40.9,27600.0,26.9077,26.9208,26.8879,26.9011,27600.0
2013-03-12 14:00:00,40.91,40.93,40.86,40.88,52200.0,26.9077,26.9208,26.8748,26.8879,52200.0
2013-03-12 14:30:00,40.88,40.9,40.86,40.86,27300.0,26.8879,26.9011,26.8748,26.8748,27300.0
2013-03-12 15:00:00,40.86,40.92,40.85,40.89,31600.0,26.8748,26.9143,26.8682,26.8945,31600.0
2013-03-12 15:30:00,40.9,40.95,40.89,40.91,68100.0,26.9011,26.934,26.8945,26.9077,68100.0
2013-03-13 09:30:00,40.84,40.95,40.76,40.84,121200.0,26.8616,26.934,26.809,26.8616,121200.0
2013-03-13 10:00:00,40.84,40.85,40.78,40.83,45900.0,26.8616,26.8682,26.8222,26.8551,45900.0
2013-03-13 10:30:00,40.83,40.87,40.82,40.85,19300.0,26.8551,26.8814,26.8485,26.8682,19300.0
2013-03-13 11:00:00,40.86,40.9,40.82,40.82,24100.0,26.8748,26.9011,26.8485,26.8485,24100.0
2013-03-13 11:30:00,40.81,40.87,40.8,40.85,34000.0,26.8419,26.8814,26.8353,26.8682,34000.0
2013-03-13 12:00:00,40.85,40.9,40.83,40.89,37000.0,26.8682,26.9011,26.8551,26.8945,37000.0
2013-03-13 12:30:00,40.88,40.91,40.86,40.89,39800.0,26.8879,26.9077,26.8748,26.8945,39800.0
2013-03-13 13:00:00,40.89,40.92,40.89,40.91,14300.0,26.8945,26.9143,26.8945,26.9077,14300.0
2013-03-13 13:30:00,40.9,40.92,40.89,40.9,16100.0,26.9011,26.9143,26.8945,26.9011,16100.0
2013-03-13 14:00:00,40.9,40.93,40.85,40.88,16700.0,26.9011,26.9208,26.8682,26.8879,16700.0
2013-03-13 14:30:00,40.87,40.89,40.85,40.85,24200.0,26.8814,26.8945,26.8682,26.8682,24200.0
2013-03-13 15:00:00,40.85,40.88,40.83,40.87,26300.0,26.8682,26.8879,26.8551,26.8814,26300.0
2013-03-13 15:30:00,40.87,40.94,40.87,40.93,70200.0,26.8814,26.9274,26.8814,26.9208,70200.0
2013-03-14 09:30:00,40.8,40.98,40.78,40.92,81200.0,26.8353,26.9537,26.8222,26.9143,81200.0
2013-03-14 10:00:00,40.92,40.93,40.83,40.92,47500.0,26.9143,26.9208,26.8551,26.9143,47500.0
2013-03-14 10:30:00,40.93,41.03,40.92,41.0,54400.0,26.9208,26.9866,26.9143,26.9669,54400.0
2013-03-14 11:00:00,41.01,41.06,41.0,41.05,57200.0,26.9734,27.0063,26.9669,26.9998,57200.0
2013-03-14 11:30:00,41.05,41.2,41.03,41.2,78900.0,26.9998,27.0984,26.9866,27.0984,78900.0
2013-03-14 12:00:00,41.19,41.31,41.16,41.3,70000.0,27.0918,27.1708,27.0721,27.1642,70000.0
2013-03-14 12:30:00,41.29,41.34,41.27,41.31,120300.0,27.1576,27.1905,27.1445,27.1708,120300.0
2013-03-14 13:00:00,41.32,41.34,41.27,41.33,39800.0,27.1773,27.1905,27.1445,27.1839,39800.0
2013-03-14 13:30:00,41.33,41.34,41.27,41.28,71000.0,27.1839,27.1905,27.1445,27.151,71000.0
2013-03-14 14:00:00,41.28,41.3,41.26,41.3,51800.0,27.151,27.1642,27.1379,27.1642,51800.0
2013-03-14 14:30:00,41.29,41.29,41.25,41.25,64500.0,27.1576,27.1576,27.1313,27.1313,64500.0
2013-03-14 15:00:00,41.25,41.29,41.24,41.27,53600.0,27.1313,27.1576,27.1247,27.1445,53600.0
2013-03-14 15:30:00,41.27,41.34,41.27,41.34,120000.0,27.1445,27.1905,27.1445,27.1905,120000.0
2013-03-15 09:30:00,41.42,41.42,41.26,41.27,80000.0,27.2431,27.2431,27.1379,27.1445,80000.0
2013-03-15 10:00:00,41.26,41.37,41.19,41.31,54400.0,27.1379,27.2102,27.0918,27.1708,54400.0
2013-03-15 10:30:00,41.31,41.46,41.31,41.32,63300.0,27.1708,27.2694,27.1708,27.1773,63300.0
2013-03-15 11:00:00,41.3,41.36,41.27,41.36,17900.0,27.1642,27.2037,27.1445,27.2037,17900.0
2013-03-15 11:30:00,41.36,41.4,41.29,41.3,77100.0,27.2037,27.23,27.1576,27.1642,77100.0
2013-03-15 12:00:00,41.31,41.37,41.26,41.35,78500.0,27.1708,27.2102,27.1379,27.1971,78500.0
2013-03-15 12:30:00,41.34,41.36,41.3,41.33,30600.0,27.1905,27.2037,27.1642,27.1839,30600.0
2013-03-15 13:00:00,41.33,41.33,41.27,41.31,29500.0,27.1839,27.1839,27.1445,27.1708,29500.0
2013-03-15 13:30:00,41.31,41.31,41.27,41.28,41600.0,27.1708,27.1708,27.1445,27.151,41600.0
2013-03-15 14:00:00,41.28,41.28,41.23,41.24,43800.0,27.151,27.151,27.1181,27.1247,43800.0
2013-03-15 14:30:00,41.23,41.25,41.18,41.19,28700.0,27.1181,27.1313,27.0853,27.0918,28700.0
2013-03-15 15:00:00,41.2,41.24,41.2,41.21,30700.0,27.0984,27.1247,27.0984,27.105,30700.0
2013-03-15 15:30:00,41.21,41.24,41.19,41.22,60500.0,27.105,27.1247,27.0918,27.1116,60500.0
2013-03-18 09:30:00,40.99,41.03,40.95,41.02,88600.0,26.9603,26.9866,26.934,26.98,88600.0
2013-03-18 10:00:00,41.03,41.11,41.01,41.11,48900.0,26.9866,27.0392,26.9734,27.0392,48900.0
2013-03-18 10:30:00,41.11,41.12,41.04,41.06,25900.0,27.0392,27.0458,26.9932,27.0063,25900.0
2013-03-18 11:00:00,41.07,41.21,41.06,41.2,50800.0,27.0129,27.105,27.0063,27.0984,50800.0
2013-03-18 11:30:00,41.19,41.23,41.17,41.23,52500.0,27.0918,27.1181,27.0787,27.1181,52500.0
2013-03-18 12:00:00,41.22,41.37,41.22,41.35,92500.0,27.1116,27.2102,27.1116,27.1971,92500.0
2013-03-18 12:30:00,41.34,41.34,41.28,41.28,68100.0,27.1905,27.1905,27.151,27.151,68100.0
2013-03-18 13:00:00,41.28,41.28,41.23,41.23,26800.0,27.151,27.151,27.1181,27.1181,26800.0
2013-03-18 13:30:00,41.23,41.26,41.23,41.24,43000.0,27.1181,27.1379,27.1181,27.1247,43000.0
2013-03-18 14:00:00,41.25,41.31,41.25,41.3,49300.0,27.1313,27.1708,27.1313,27.1642,49300.0
2013-03-18 14:30:00,41.31,41.31,41.25,41.25,51500.0,27.1708,27.1708,27.1313,27.1313,51500.0
2013-03-18 15:00:00,41.24,41.29,41.21,41.22,53900.0,27.1247,27.1576,27.105,27.1116,53900.0
2013-03-18 15:30:00,41.22,41.25,41.17,41.25,125200.0,27.1116,27.1313,27.0787,27.1313,125200.0
2013-03-19 09:30:00,41.49,41.52,41.37,41.49,71100.0,27.2892,27.3089,27.2102,27.2892,71100.0
2013-03-19 10:00:00,41.5,41.53,41.41,41.42,56900.0,27.2957,27.3155,27.2365,27.2431,56900.0
2013-03-19 10:30:00,41.41,41.47,41.36,41.44,64200.0,27.2365,27.276,27.2037,27.2563,64200.0
2013-03-19 11:00:00,41.44,41.72,41.39,41.71,144100.0,27.2563,27.4404,27.2234,27.4339,144100.0
2013-03-19 11:30:00,41.71,41.72,41.45,41.46,94400.0,27.4339,27.4404,27.2628,27.2694,94400.0
2013-03-19 12:00:00,41.45,41.58,41.33,41.57,72900.0,27.2628,27.3484,27.1839,27.3418,72900.0
2013-03-19 12:30:00,41.56,41.59,41.47,41.49,70300.0,27.3352,27.3549,27.276,27.2892,70300.0
2013-03-19 13:00:00,41.48,41.48,41.38,41.42,37300.0,27.2826,27.2826,27.2168,27.2431,37300.0
2013-03-19 13:30:00,41.41,41.46,41.37,41.45,39900.0,27.2365,27.2694,27.2102,27.2628,39900.0
2013-03-19 14:00:00,41.47,41.54,41.43,41.5,49100.0,27.276,27.322,27.2497,27.2957,49100.0
2013-03-19 14:30:00,41.49,41.55,41.48,41.49,27900.0,27.2892,27.3286,27.2826,27.2892,27900.0
2013-03-19 15:00:00,41.49,41.6,41.43,41.53,69800.0,27.2892,27.3615,27.2497,27.3155,69800.0
2013-03-19 15:30:00,41.52,41.56,41.5,41.54,121100.0,27.3089,27.3352,27.2957,27.322,121100.0
2013-03-20 09:30:00,41.84,41.93,41.71,41.74,182700.0,27.5194,27.5786,27.4339,27.4536,182700.0
2013-03-20 10:00:00,41.75,41.9,41.73,41.81,71300.0,27.4602,27.5588,27.447,27.4996,71300.0
2013-03-20 10:30:00,41.81,41.86,41.68,41.7,66200.0,27.4996,27.5325,27.4141,27.4273,66200.0
2013-03-20 11:00:00,41.7,41.71,41.62,41.66,32600.0,27.4273,27.4339,27.3747,27.401,32600.0
2013-03-20 11:30:00,41.68,41.68,41.63,41.66,195000.0,27.4141,27.4141,27.3812,27.401,195000.0
2013-03-20 12:00:00,41.66,41.72,41.62,41.72,45900.0,27.401,27.4404,27.3747,27.4404,45900.0
2013-03-20 12:30:00,41.73,41.76,41.67,41.72,103600.0,27.447,27.4667,27.4075,27.4404,103600.0
2013-03-20 13:00:00,41.72,41.76,41.72,41.72,19900.0,27.4404,27.4667,27.4404,27.4404,19900.0
2013-03-20 13:30:00,41.72,41.73,41.7,41.71,29100.0,27.4404,27.447,27.4273,27.4339,29100.0
2013-03-20 14:00:00,41.71,41.79,41.66,41.79,50100.0,27.4339,27.4865,27.401,27.4865,50100.0
2013-03-20 14:30:00,41.79,41.79,41.7,41.71,69600.0,27.4865,27.4865,27.4273,27.4339,69600.0
2013-03-20 15:00:00,41.7,41.75,41.69,41.71,63000.0,27.4273,27.4602,27.4207,27.4339,63000.0
2013-03-20 15:30:00,41.71,41.73,41.69,41.72,88300.0,27.4339,27.447,27.4207,27.4404,88300.0
2013-03-21 09:30:00,41.39,41.49,41.35,41.49,124900.0,27.2234,27.2892,27.1971,27.2892,124900.0
2013-03-21 10:00:00,41.48,41.48,41.26,41.34,56400.0,27.2826,27.2826,27.1379,27.1905,56400.0
2013-03-21 10:30:00,41.33,41.43,41.29,41.39,27500.0,27.1839,27.2497,27.1576,27.2234,27500.0
2013-03-21 11:00:00,41.39,41.47,41.32,41.39,44700.0,27.2234,27.276,27.1773,27.2234,44700.0
2013-03-21 11:30:00,41.4,41.5,41.4,41.5,53300.0,27.23,27.2957,27.23,27.2957,53300.0
2013-03-21 12:00:00,41.48,41.55,41.37,41.38,82200.0,27.2826,27.3286,27.2102,27.2168,82200.0
2013-03-21 12:30:00,41.4,41.51,41.37,41.46,79000.0,27.23,27.3023,27.2102,27.2694,79000.0
2013-03-21 13:00:00,41.47,41.5,41.39,41.39,33100.0,27.276,27.2957,27.2234,27.2234,33100.0
2013-03-21 13:30:00,41.39,41.42,41.37,41.37,23800.0,27.2234,27.2431,27.2102,27.2102,23800.0
2013-03-21 14:00:00,41.37,41.51,41.34,41.47,75700.0,27.2102,27.3023,27.1905,27.276,75700.0
2013-03-21 14:30:00,41.47,41.48,41.43,41.46,17700.0,27.276,27.2826,27.2497,27.2694,17700.0
2013-03-21 15:00:00,41.46,41.51,41.4,41.44,45500.0,27.2694,27.3023,27.23,27.2563,45500.0
2013-03-21 15:30:00,41.45,41.45,41.39,41.4,67100.0,27.2628,27.2628,27.2234,27.23,67100.0
2013-03-22 09:30:00,41.8,41.95,41.75,41.95,107700.0,27.4931,27.5917,27.4602,27.5917,107700.0
2013-03-22 10:00:00,41.95,42.2,41.94,42.08,110000.0,27.5917,27.7561,27.5851,27.6772,110000.0
2013-03-22 10:30:00,42.07,42.14,42.04,42.1,34000.0,27.6706,27.7167,27.6509,27.6904,34000.0
2013-03-22 11:00:00,42.09,42.25,42.05,42.21,40800.0,27.6838,27.789,27.6575,27.7627,40800.0
2013-03-22 11:30:00,42.21,42.22,42.12,42.12,42200.0,27.7627,27.7693,27.7035,27.7035,42200.0
2013-03-22 12:00:00,42.11,42.11,41.94,42.0,50200.0,27.6969,27.6969,27.5851,27.6246,50200.0
2013-03-22 12:30:00,42.03,42.04,41.96,42.04,51800.0,27.6443,27.6509,27.5983,27.6509,51800.0
2013-03-22 13:00:00,42.04,42.05,41.95,42.0,41600.0,27.6509,27.6575,27.5917,27.6246,41600.0
2013-03-22 13:30:00,42.0,42.0,41.95,41.96,11200.0,27.6246,27.6246,27.5917,27.5983,11200.0
2013-03-22 14:00:00,41.96,42.02,41.96,42.01,48600.0,27.5983,27.6378,27.5983,27.6312,48600.0
2013-03-22 14:30:00,42.0,42.01,41.97,41.98,18700.0,27.6246,27.6312,27.6049,27.6114,18700.0
2013-03-22 15:00:00,41.99,42.03,41.97,42.03,48000.0,27.618,27.6443,27.6049,27.6443,48000.0
2013-03-22 15:30:00,42.02,42.02,41.97,42.02,40300.0,27.6378,27.6378,27.6049,27.6378,40300.0
2013-03-25 09:30:00,42.0,42.13,41.97,42.11,49200.0,27.6246,27.7101,27.6049,27.6969,49200.0
2013-03-25 10:00:00,42.12,42.16,42.0,42.03,43200.0,27.7035,27.7298,27.6246,27.6443,43200.0
2013-03-25 10:30:00,42.02,42.03,41.78,41.87,46300.0,27.6378,27.6443,27.4799,27.5391,46300.0
2013-03-25 11:00:00,41.88,42.0,41.76,41.8,57100.0,27.5457,27.6246,27.4667,27.4931,57100.0
2013-03-25 11:30:00,41.8,42.01,41.78,41.99,71200.0,27.4931,27.6312,27.4799,27.618,71200.0
2013-03-25 12:00:00,42.0,42.02,41.91,41.95,99600.0,27.6246,27.6378,27.5654,27.5917,99600.0
2013-03-25 12:30:00,41.94,41.94,41.86,41.87,78900.0,27.5851,27.5851,27.5325,27.5391,78900.0
2013-03-25 13:00:00,41.86,41.88,41.77,41.82,20400.0,27.5325,27.5457,27.4733,27.5062,20400.0
2013-03-25 13:30:00,41.82,41.95,41.77,41.92,28700.0,27.5062,27.5917,27.4733,27.572,28700.0
2013-03-25 14:00:00,41.92,41.93,41.86,41.89,43100.0,27.572,27.5786,27.5325,27.5522,43100.0
2013-03-25 14:30:00,41.89,41.91,41.88,41.88,38700.0,27.5522,27.5654,27.5457,27.5457,38700.0
2013-03-25 15:00:00,41.88,41.88,41.77,41.79,50000.0,27.5457,27.5457,27.4733,27.4865,50000.0
2013-03-25 15:30:00,41.79,41.89,41.79,41.87,82200.0,27.4865,27.5522,27.4865,27.5391,82200.0
2013-03-26 09:30:00,41.86,41.93,41.74,41.83,131000.0,27.5325,27.5786,27.4536,27.5128,131000.0
2013-03-26 10:00:00,41.81,41.85,41.75,41.84,141800.0,27.4996,27.5259,27.4602,27.5194,141800.0
2013-03-26 10:30:00,41.84,41.85,41.65,41.74,192600.0,27.5194,27.5259,27.3944,27.4536,192600.0
2013-03-26 11:00:00,41.75,41.79,41.73,41.74,76900.0,27.4602,27.4865,27.447,27.4536,76900.0
2013-03-26 11:30:00,41.74,41.82,41.74,41.75,75600.0,27.4536,27.5062,27.4536,27.4602,75600.0
2013-03-26 12:00:00,41.75,41.77,41.7,41.76,115800.0,27.4602,27.4733,27.4273,27.4667,115800.0
2013-03-26 12:30:00,41.75,41.82,41.7,41.72,135600.0,27.4602,27.5062,27.4273,27.4404,135600.0
2013-03-26 13:00:00,41.72,41.74,41.72,41.73,38900.0,27.4404,27.4536,27.4404,27.447,38900.0
2013-03-26 13:30:00,41.73,41.73,41.68,41.69,65300.0,27.447,27.447,27.4141,27.4207,65300.0
2013-03-26 14:00:00,41.7,41.75,41.69,41.75,39800.0,27.4273,27.4602,27.4207,27.4602,39800.0
2013-03-26 14:30:00,41.75,41.75,41.7,41.71,107900.0,27.4602,27.4602,27.4273,27.4339,107900.0
2013-03-26 15:00:00,41.71,41.76,41.7,41.75,117500.0,27.4339,27.4667,27.4273,27.4602,117500.0
2013-03-26 15:30:00,41.75,41.79,41.74,41.78,176200.0,27.4602,27.4865,27.4536,27.4799,176200.0
2013-03-27 09:30:00,41.26,41.44,41.19,41.41,184000.0,27.1379,27.2563,27.0918,27.2365,184000.0
2013-03-27 10:00:00,41.41,41.43,41.32,41.39,117100.0,27.2365,27.2497,27.1773,27.2234,117100.0
2013-03-27 10:30:00,41.39,41.44,41.33,41.36,110700.0,27.2234,27.2563,27.1839,27.2037,110700.0
2013-03-27 11:00:00,41.36,41.43,41.34,41.41,114100.0,27.2037,27.2497,27.1905,27.2365,114100.0
2013-03-27 11:30:00,41.41,41.5,41.41,41.49,85100.0,27.2365,27.2957,27.2365,27.2892,85100.0
2013-03-27 12:00:00,41.48,41.57,41.48,41.51,29100.0,27.2826,27.3418,27.2826,27.3023,29100.0
2013-03-27 12:30:00,41.52,41.57,41.48,41.57,48900.0,27.3089,27.3418,27.2826,27.3418,48900.0
2013-03-27 13:00:00,41.58,41.58,41.51,41.55,33100.0,27.3484,27.3484,27.3023,27.3286,33100.0
2013-03-27 13:30:00,41.55,41.58,41.54,41.56,23000.0,27.3286,27.3484,27.322,27.3352,23000.0
2013-03-27 14:00:00,41.57,41.6,41.54,41.56,41000.0,27.3418,27.3615,27.322,27.3352,41000.0
2013-03-27 14:30:00,41.56,41.56,41.53,41.55,61500.0,27.3352,27.3352,27.3155,27.3286,61500.0
2013-03-27 15:00:00,41.55,41.58,41.49,41.54,67600.0,27.3286,27.3484,27.2892,27.322,67600.0
2013-03-27 15:30:00,41.55,41.57,41.52,41.56,82200.0,27.3286,27.3418,27.3089,27.3352,82200.0
2013-03-28 09:30:00,42.24,42.25,42.04,42.14,123800.0,27.7825,27.789,27.6509,27.7167,123800.0
2013-03-28 10:00:00,42.13,42.24,42.12,42.24,53200.0,27.7101,27.7825,27.7035,27.7825,53200.0
2013-03-28 10:30:00,42.24,42.37,42.24,42.35,67800.0,27.7825,27.868,27.7825,27.8548,67800.0
2013-03-28 11:00:00,42.36,42.41,42.26,42.36,57600.0,27.8614,27.8943,27.7956,27.8614,57600.0
2013-03-28 11:30:00,42.36,42.52,42.34,42.48,68800.0,27.8614,27.9666,27.8482,27.9403,68800.0
2013-03-28 12:00:00,42.47,42.47,42.2,42.24,72000.0,27.9337,27.9337,27.7561,27.7825,72000.0
2013-03-28 12:30:00,42.25,42.27,42.16,42.27,61600.0,27.789,27.8022,27.7298,27.8022,61600.0
2013-03-28 13:00:00,42.26,42.27,42.15,42.15,27700.0,27.7956,27.8022,27.7233,27.7233,27700.0
2013-03-28 13:30:00,42.15,42.24,42.13,42.23,42000.0,27.7233,27.7825,27.7101,27.7759,42000.0
2013-03-28 14:00:00,42.23,42.24,42.18,42.22,32500.0,27.7759,27.7825,27.743,27.7693,32500.0
2013-03-28 14:30:00,42.2,42.23,42.19,42.21,29700.0,27.7561,27.7759,27.7496,27.7627,29700.0
2013-03-28 15:00:00,42.21,42.21,42.16,42.2,39500.0,27.7627,27.7627,27.7298,27.7561,39500.0
2013-03-28 15:30:00,42.2,42.26,42.18,42.23,122200.0,27.7561,27.7956,27.743,27.7759,122200.0
2013-04-01 09:30:00,42.25,42.25,42.12,42.12,51900.0,27.789,27.789,27.7035,27.7035,51900.0
2013-04-01 10:00:00,42.12,42.2,42.09,42.17,38300.0,27.7035,27.7561,27.6838,27.7364,38300.0
2013-04-01 10:30:00,42.16,42.17,42.1,42.11,28200.0,27.7298,27.7364,27.6904,27.6969,28200.0
2013-04-01 11:00:00,42.12,42.16,42.08,42.16,28200.0,27.7035,27.7298,27.6772,27.7298,28200.0
2013-04-01 11:30:00,42.16,42.17,42.11,42.13,19100.0,27.7298,27.7364,27.6969,27.7101,19100.0
2013-04-01 12:00:00,42.12,42.13,42.1,42.13,13500.0,27.7035,27.7101,27.6904,27.7101,13500.0
2013-04-01 12:30:00,42.12,42.19,42.12,42.18,20300.0,27.7035,27.7496,27.7035,27.743,20300.0
2013-04-01 13:00:00,42.18,42.25,42.18,42.23,27100.0,27.743,27.789,27.743,27.7759,27100.0
2013-04-01 13:30:00,42.24,42.24,42.2,42.22,23600.0,27.7825,27.7825,27.7561,27.7693,23600.0
2013-04-01 14:00:00,42.22,42.25,42.22,42.23,16500.0,27.7693,27.789,27.7693,27.7759,16500.0
2013-04-01 14:30:00,42.23,42.24,42.2,42.21,23300.0,27.7759,27.7825,27.7561,27.7627,23300.0
2013-04-01 15:00:00,42.22,42.22,42.13,42.18,57300.0,27.7693,27.7693,27.7101,27.743,57300.0
2013-04-01 15:30:00,42.17,42.22,42.14,42.22,83100.0,27.7364,27.7693,27.7167,27.7693,83100.0
2013-04-02 09:30:00,42.35,42.67,42.31,42.67,95700.0,27.8548,28.0653,27.8285,28.0653,95700.0
2013-04-02 10:00:00,42.67,42.69,42.56,42.62,48500.0,28.0653,28.0784,27.9929,28.0324,48500.0
2013-04-02 10:30:00,42.61,42.79,42.59,42.78,140000.0,28.0258,28.1442,28.0127,28.1376,140000.0
2013-04-02 11:00:00,42.79,42.82,42.73,42.74,105400.0,28.1442,28.1639,28.1047,28.1113,105400.0
2013-04-02 11:30:00,42.74,42.79,42.71,42.73,42100.0,28.1113,28.1442,28.0916,28.1047,42100.0
2013-04-02 12:00:00,42.73,42.75,42.71,42.73,33400.0,28.1047,28.1179,28.0916,28.1047,33400.0
2013-04-02 12:30:00,42.73,42.75,42.71,42.71,16800.0,28.1047,28.1179,28.0916,28.0916,16800.0
2013-04-02 13:00:00,42.72,42.72,42.65,42.67,29700.0,28.0982,28.0982,28.0521,28.0653,29700.0
2013-04-02 13:30:00,42.66,42.67,42.64,42.66,51000.0,28.0587,28.0653,28.0455,28.0587,51000.0
2013-04-02 14:00:00,42.65,42.66,42.61,42.61,61200.0,28.0521,28.0587,28.0258,28.0258,61200.0
2013-04-02 14:30:00,42.61,42.63,42.6,42.63,63900.0,28.0258,28.039,28.0192,28.039,63900.0
2013-04-02 15:00:00,42.62,42.62,42.6,42.61,42800.0,28.0324,28.0324,28.0192,28.0258,42800.0
2013-04-02 15:30:00,42.62,42.62,42.57,42.62,103100.0,28.0324,28.0324,27.9995,28.0324,103100.0
2013-04-03 09:30:00,42.85,42.9,42.82,42.89,124900.0,28.1837,28.2166,28.1639,28.21,124900.0
2013-04-03 10:00:00,42.9,42.93,42.8,42.81,74300.0,28.2166,28.2363,28.1508,28.1574,74300.0
2013-04-03 10:30:00,42.81,42.83,42.73,42.73,52300.0,28.1574,28.1705,28.1047,28.1047,52300.0
2013-04-03 11:00:00,42.72,42.72,42.63,42.67,50000.0,28.0982,28.0982,28.039,28.0653,50000.0
2013-04-03 11:30:00,42.67,42.68,42.62,42.64,42900.0,28.0653,28.0719,28.0324,28.0455,42900.0
2013-04-03 12:00:00,42.64,42.67,42.62,42.62,25400.0,28.0455,28.0653,28.0324,28.0324,25400.0
2013-04-03 12:30:00,42.62,42.68,42.62,42.68,31900.0,28.0324,28.0719,28.0324,28.0719,31900.0
2013-04-03 13:00:00,42.68,42.68,42.63,42.64,19800.0,28.0719,28.0719,28.039,28.0455,19800.0
2013-04-03 13:30:00,42.63,42.63,42.58,42.58,26300.0,28.039,28.039,28.0061,28.0061,26300.0
2013-04-03 14:00:00,42.57,42.62,42.57,42.6,17700.0,27.9995,28.0324,27.9995,28.0192,17700.0
2013-04-03 14:30:00,42.59,42.65,42.59,42.62,28100.0,28.0127,28.0521,28.0127,28.0324,28100.0
2013-04-03 15:00:00,42.62,42.63,42.59,42.59,50400.0,28.0324,28.039,28.0127,28.0127,50400.0
2013-04-03 15:30:00,42.58,42.63,42.53,42.56,61600.0,28.0061,28.039,27.9732,27.9929,61600.0
2013-04-04 09:30:00,41.98,42.26,41.97,42.13,164900.0,27.6114,27.7956,27.6049,27.7101,164900.0
2013-04-04 10:00:00,42.13,42.26,41.89,41.89,147200.0,27.7101,27.7956,27.5522,27.5522,147200.0
2013-04-04 10:30:00,41.89,41.97,41.89,41.92,86400.0,27.5522,27.6049,27.5522,27.572,86400.0
2013-04-04 11:00:00,41.91,42.02,41.88,42.0,84200.0,27.5654,27.6378,27.5457,27.6246,84200.0
2013-04-04 11:30:00,41.99,42.0,41.91,41.96,113600.0,27.618,27.6246,27.5654,27.5983,113600.0
2013-04-04 12:00:00,41.95,41.96,41.91,41.93,47000.0,27.5917,27.5983,27.5654,27.5786,47000.0
2013-04-04 12:30:00,41.92,41.97,41.92,41.95,37000.0,27.572,27.6049,27.572,27.5917,37000.0
2013-04-04 13:00:00,41.95,42.02,41.92,42.01,43300.0,27.5917,27.6378,27.572,27.6312,43300.0
2013-04-04 13:30:00,42.02,42.11,41.99,42.09,72200.0,27.6378,27.6969,27.618,27.6838,72200.0
2013-04-04 14:00:00,42.08,42.15,42.04,42.14,42000.0,27.6772,27.7233,27.6509,27.7167,42000.0
2013-04-04 14:30:00,42.13,42.14,42.03,42.03,53100.0,27.7101,27.7167,27.6443,27.6443,53100.0
2013-04-04 15:00:00,42.03,42.05,42.0,42.03,62600.0,27.6443,27.6575,27.6246,27.6443,62600.0
2013-04-04 15:30:00,42.04,42.08,42.04,42.08,84200.0,27.6509,27.6772,27.6509,27.6772,84200.0
2013-04-05 09:30:00,41.42,41.53,41.4,41.46,100400.0,27.2431,27.3155,27.23,27.2694,100400.0
2013-04-05 10:00:00,41.47,41.74,41.43,41.73,162500.0,27.276,27.4536,27.2497,27.447,162500.0
2013-04-05 10:30:00,41.72,41.84,41.64,41.77,59100.0,27.4404,27.5194,27.3878,27.4733,59100.0
2013-04-05 11:00:00,41.77,41.84,41.74,41.83,52900.0,27.4733,27.5194,27.4536,27.5128,52900.0
2013-04-05 11:30:00,41.83,41.85,41.78,41.83,53900.0,27.5128,27.5259,27.4799,27.5128,53900.0
2013-04-05 12:00:00,41.82,41.88,41.82,41.86,44600.0,27.5062,27.5457,27.5062,27.5325,44600.0
2013-04-05 12:30:00,41.86,41.9,41.84,41.86,31600.0,27.5325,27.5588,27.5194,27.5325,31600.0
2013-04-05 13:00:00,41.87,41.93,41.86,41.91,19800.0,27.5391,27.5786,27.5325,27.5654,19800.0
2013-04-05 13:30:00,41.91,41.93,41.88,41.88,22600.0,27.5654,27.5786,27.5457,27.5457,22600.0
2013-04-05 14:00:00,41.88,41.91,41.85,41.9,20000.0,27.5457,27.5654,27.5259,27.5588,20000.0
2013-04-05 14:30:00,41.9,41.93,41.89,41.91,20400.0,27.5588,27.5786,27.5522,27.5654,20400.0
2013-04-05 15:00:00,41.9,41.92,41.87,41.88,36600.0,27.5588,27.572,27.5391,27.5457,36600.0
2013-04-05 15:30:00,41.88,41.96,41.85,41.94,92900.0,27.5457,27.5983,27.5259,27.5851,92900.0
2013-04-08 09:30:00,42.14,42.15,42.01,42.07,121000.0,27.7167,27.7233,27.6312,27.6706,121000.0
2013-04-08 10:00:00,42.06,42.08,41.97,42.02,65900.0,27.6641,27.6772,27.6049,27.6378,65900.0
2013-04-08 10:30:00,42.03,42.04,41.96,41.99,55400.0,27.6443,27.6509,27.5983,27.618,55400.0
2013-04-08 11:00:00,41.98,41.99,41.85,41.87,55700.0,27.6114,27.618,27.5259,27.5391,55700.0
2013-04-08 11:30:00,41.9,41.93,41.84,41.86,38500.0,27.5588,27.5786,27.5194,27.5325,38500.0
2013-04-08 12:00:00,41.86,41.91,41.86,41.91,22500.0,27.5325,27.5654,27.5325,27.5654,22500.0
2013-04-08 12:30:00,41.91,41.94,41.9,41.91,21900.0,27.5654,27.5851,27.5588,27.5654,21900.0
2013-04-08 13:00:00,41.91,41.92,41.88,41.91,18500.0,27.5654,27.572,27.5457,27.5654,18500.0
2013-04-08 13:30:00,41.9,41.95,41.9,41.93,20900.0,27.5588,27.5917,27.5588,27.5786,20900.0
2013-04-08 14:00:00,41.93,41.95,41.89,41.91,32200.0,27.5786,27.5917,27.5522,27.5654,32200.0
2013-04-08 14:30:00,41.91,41.93,41.88,41.89,39900.0,27.5654,27.5786,27.5457,27.5522,39900.0
2013-04-08 15:00:00,41.89,41.94,41.89,41.92,42400.0,27.5522,27.5851,27.5522,27.572,42400.0
2013-04-08 15:30:00,41.92,42.0,41.92,42.0,47900.0,27.572,27.6246,27.572,27.6246,47900.0
2013-04-09 09:30:00,41.79,41.85,41.6,41.62,88800.0,27.4865,27.5259,27.3615,27.3747,88800.0
2013-04-09 10:00:00,41.6,41.79,41.59,41.79,61100.0,27.3615,27.4865,27.3549,27.4865,61100.0
2013-04-09 10:30:00,41.8,41.81,41.69,41.81,48700.0,27.4931,27.4996,27.4207,27.4996,48700.0
2013-04-09 11:00:00,41.81,41.85,41.76,41.84,61500.0,27.4996,27.5259,27.4667,27.5194,61500.0
2013-04-09 11:30:00,41.84,41.91,41.83,41.84,86600.0,27.5194,27.5654,27.5128,27.5194,86600.0
2013-04-09 12:00:00,41.84,41.86,41.83,41.86,33600.0,27.5194,27.5325,27.5128,27.5325,33600.0
2013-04-09 12:30:00,41.87,41.92,41.86,41.9,29300.0,27.5391,27.572,27.5325,27.5588,29300.0
2013-04-09 13:00:00,41.9,41.92,41.88,41.92,41500.0,27.5588,27.572,27.5457,27.572,41500.0
2013-04-09 13:30:00,41.92,41.94,41.91,41.93,49700.0,27.572,27.5851,27.5654,27.5786,49700.0
2013-04-09 14:00:00,41.93,41.93,41.87,41.9,109700.0,27.5786,27.5786,27.5391,27.5588,109700.0
2013-04-09 14:30:00,41.9,41.9,41.85,41.85,106600.0,27.5588,27.5588,27.5259,27.5259,106600.0
2013-04-09 15:00:00,41.85,41.86,41.8,41.84,92800.0,27.5259,27.5325,27.4931,27.5194,92800.0
2013-04-09 15:30:00,41.83,41.85,41.8,41.84,84600.0,27.5128,27.5259,27.4931,27.5194,84600.0
2013-04-10 09:30:00,42.16,42.29,42.1,42.29,122500.0,27.7298,27.8153,27.6904,27.8153,122500.0
2013-04-10 10:00:00,42.27,42.35,42.22,42.34,58500.0,27.8022,27.8548,27.7693,27.8482,58500.0
2013-04-10 10:30:00,42.35,42.56,42.33,42.55,120100.0,27.8548,27.9929,27.8416,27.9863,120100.0
2013-04-10 11:00:00,42.55,42.6,42.49,42.5,216800.0,27.9863,28.0192,27.9469,27.9535,216800.0
2013-04-10 11:30:00,42.49,42.52,42.43,42.48,66100.0,27.9469,27.9666,27.9074,27.9403,66100.0
2013-04-10 12:00:00,42.48,42.48,42.43,42.46,25300.0,27.9403,27.9403,27.9074,27.9272,25300.0
2013-04-10 12:30:00,42.46,42.49,42.43,42.47,44000.0,27.9272,27.9469,27.9074,27.9337,44000.0
2013-04-10 13:00:00,42.46,42.49,42.46,42.47,22800.0,27.9272,27.9469,27.9272,27.9337,22800.0
2013-04-10 13:30:00,42.48,42.48,42.44,42.47,35800.0,27.9403,27.9403,27.914,27.9337,35800.0
2013-04-10 14:00:00,42.48,42.52,42.46,42.48,35800.0,27.9403,27.9666,27.9272,27.9403,35800.0
2013-04-10 14:30:00,42.48,42.5,42.47,42.48,27600.0,27.9403,27.9535,27.9337,27.9403,27600.0
2013-04-10 15:00:00,42.48,42.54,42.46,42.53,38500.0,27.9403,27.9798,27.9272,27.9732,38500.0
2013-04-10 15:30:00,42.52,42.55,42.5,42.54,70000.0,27.9666,27.9863,27.9535,27.9798,70000.0
2013-04-11 09:30:00,42.82,42.89,42.76,42.78,56000.0,28.1639,28.21,28.1245,28.1376,56000.0
2013-04-11 10:00:00,42.77,42.86,42.77,42.83,39600.0,28.131,28.1902,28.131,28.1705,39600.0
2013-04-11 10:30:00,42.84,42.95,42.82,42.94,48000.0,28.1771,28.2494,28.1639,28.2429,48000.0
2013-04-11 11:00:00,42.94,43.02,42.94,42.98,66400.0,28.2429,28.2955,28.2429,28.2692,66400.0
2013-04-11 11:30:00,42.97,43.01,42.95,42.99,52200.0,28.2626,28.2889,28.2494,28.2757,52200.0
2013-04-11 12:00:00,42.98,43.0,42.94,42.99,16600.0,28.2692,28.2823,28.2429,28.2757,16600.0
2013-04-11 12:30:00,42.99,43.01,42.94,42.94,26300.0,28.2757,28.2889,28.2429,28.2429,26300.0
2013-04-11 13:00:00,42.94,43.0,42.94,42.99,20700.0,28.2429,28.2823,28.2429,28.2757,20700.0
2013-04-11 13:30:00,42.99,43.01,42.95,42.95,33800.0,28.2757,28.2889,28.2494,28.2494,33800.0
2013-04-11 14:00:00,42.95,42.96,42.93,42.95,25700.0,28.2494,28.256,28.2363,28.2494,25700.0
2013-04-11 14:30:00,42.95,42.96,42.9,42.94,46800.0,28.2494,28.256,28.2166,28.2429,46800.0
2013-04-11 15:00:00,42.93,42.96,42.91,42.93,50000.0,28.2363,28.256,28.2231,28.2363,50000.0
2013-04-11 15:30:00,42.94,42.98,42.93,42.97,141700.0,28.2429,28.2692,28.2363,28.2626,141700.0
2013-04-12 09:30:00,42.82,42.91,42.81,42.85,63000.0,28.1639,28.2231,28.1574,28.1837,63000.0
2013-04-12 10:00:00,42.85,42.93,42.79,42.83,83100.0,28.1837,28.2363,28.1442,28.1705,83100.0
2013-04-12 10:30:00,42.84,42.89,42.8,42.86,50400.0,28.1771,28.21,28.1508,28.1902,50400.0
2013-04-12 11:00:00,42.86,42.93,42.79,42.88,57400.0,28.1902,28.2363,28.1442,28.2034,57400.0
2013-04-12 11:30:00,42.88,42.97,42.88,42.97,23800.0,28.2034,28.2626,28.2034,28.2626,23800.0
2013-04-12 12:00:00,42.96,42.99,42.94,42.95,21400.0,28.256,28.2757,28.2429,28.2494,21400.0
2013-04-12 12:30:00,42.94,42.97,42.93,42.97,22200.0,28.2429,28.2626,28.2363,28.2626,22200.0
2013-04-12 13:00:00,42.98,43.0,42.95,42.97,29000.0,28.2692,28.2823,28.2494,28.2626,29000.0
2013-04-12 13:30:00,42.97,42.99,42.95,42.97,12700.0,28.2626,28.2757,28.2494,28.2626,12700.0
2013-04-12 14:00:00,42.97,42.97,42.93,42.93,11800.0,28.2626,28.2626,28.2363,28.2363,11800.0
2013-04-12 14:30:00,42.93,42.96,42.91,42.93,13500.0,28.2363,28.256,28.2231,28.2363,13500.0
2013-04-12 15:00:00,42.93,42.96,42.91,42.94,21500.0,28.2363,28.256,28.2231,28.2429,21500.0
2013-04-12 15:30:00,42.94,42.99,42.93,42.99,58200.0,28.2429,28.2757,28.2363,28.2757,58200.0
2013-04-15 09:30:00,42.82,42.87,42.76,42.85,86500.0,28.1639,28.1968,28.1245,28.1837,86500.0
2013-04-15 10:00:00,42.85,42.86,42.75,42.85,42600.0,28.1837,28.1902,28.1179,28.1837,42600.0
2013-04-15 10:30:00,42.84,42.92,42.82,42.92,99500.0,28.1771,28.2297,28.1639,28.2297,99500.0
2013-04-15 11:00:00,42.91,42.96,42.81,42.96,123200.0,28.2231,28.256,28.1574,28.256,123200.0
2013-04-15 11:30:00,42.93,42.96,42.79,42.8,97900.0,28.2363,28.256,28.1442,28.1508,97900.0
2013-04-15 12:00:00,42.81,42.82,42.77,42.78,29100.0,28.1574,28.1639,28.131,28.1376,29100.0
2013-04-15 12:30:00,42.78,42.79,42.7,42.72,21000.0,28.1376,28.1442,28.085,28.0982,21000.0
2013-04-15 13:00:00,42.72,42.75,42.71,42.75,12300.0,28.0982,28.1179,28.0916,28.1179,12300.0
2013-04-15 13:30:00,42.74,42.75,42.71,42.71,16400.0,28.1113,28.1179,28.0916,28.0916,16400.0
2013-04-15 14:00:00,42.71,42.71,42.6,42.6,51500.0,28.0916,28.0916,28.0192,28.0192,51500.0
2013-04-15 14:30:00,42.6,42.71,42.58,42.59,48200.0,28.0192,28.0916,28.0061,28.0127,48200.0
2013-04-15 15:00:00,42.59,42.65,42.57,42.62,94300.0,28.0127,28.0521,27.9995,28.0324,94300.0
2013-04-15 15:30:00,42.61,42.65,42.54,42.54,161500.0,28.0258,28.0521,27.9798,27.9798,161500.0
2013-04-16 09:30:00,42.76,42.77,42.57,42.65,80500.0,28.1245,28.131,27.9995,28.0521,80500.0
2013-04-16 10:00:00,42.67,42.71,42.58,42.64,56700.0,28.0653,28.0916,28.0061,28.0455,56700.0
2013-04-16 10:30:00,42.62,42.65,42.47,42.47,46700.0,28.0324,28.0521,27.9337,27.9337,46700.0
2013-04-16 11:00:00,42.48,42.6,42.48,42.53,64300.0,27.9403,28.0192,27.9403,27.9732,64300.0
2013-04-16 11:30:00,42.55,42.64,42.5,42.62,83000.0,27.9863,28.0455,27.9535,28.0324,83000.0
2013-04-16 12:00:00,42.64,42.78,42.63,42.77,33100.0,28.0455,28.1376,28.039,28.131,33100.0
2013-04-16 12:30:00,42.77,42.8,42.77,42.78,7900.0,28.131,28.1508,28.131,28.1376,7900.0
2013-04-16 13:00:00,42.79,42.8,42.74,42.75,26300.0,28.1442,28.1508,28.1113,28.1179,26300.0
2013-04-16 13:30:00,42.75,42.77,42.74,42.76,21400.0,28.1179,28.131,28.1113,28.1245,21400.0
2013-04-16 14:00:00,42.76,42.77,42.73,42.75,12300.0,28.1245,28.131,28.1047,28.1179,12300.0
2013-04-16 14:30:00,42.75,42.77,42.71,42.72,23400.0,28.1179,28.131,28.0916,28.0982,23400.0
2013-04-16 15:00:00,42.73,42.78,42.72,42.76,23800.0,28.1047,28.1376,28.0982,28.1245,23800.0
2013-04-16 15:30:00,42.76,42.8,42.76,42.78,59600.0,28.1245,28.1508,28.1245,28.1376,59600.0
2013-04-17 09:30:00,42.56,42.56,42.44,42.52,173900.0,27.9929,27.9929,27.914,27.9666,173900.0
2013-04-17 10:00:00,42.51,42.52,42.3,42.35,121200.0,27.96,27.9666,27.8219,27.8548,121200.0
2013-04-17 10:30:00,42.35,42.35,41.98,42.0,145600.0,27.8548,27.8548,27.6114,27.6246,145600.0
2013-04-17 11:00:00,42.0,42.12,41.97,42.1,76500.0,27.6246,27.7035,27.6049,27.6904,76500.0
2013-04-17 11:30:00,42.12,42.16,42.06,42.13,54200.0,27.7035,27.7298,27.6641,27.7101,54200.0
2013-04-17 12:00:00,42.14,42.2,42.08,42.09,46300.0,27.7167,27.7561,27.6772,27.6838,46300.0
2013-04-17 12:30:00,42.1,42.15,42.02,42.1,57400.0,27.6904,27.7233,27.6378,27.6904,57400.0
2013-04-17 13:00:00,42.09,42.14,42.07,42.13,48800.0,27.6838,27.7167,27.6706,27.7101,48800.0
2013-04-17 13:30:00,42.13,42.17,42.1,42.11,57100.0,27.7101,27.7364,27.6904,27.6969,57100.0
2013-04-17 14:00:00,42.13,42.15,42.1,42.13,51000.0,27.7101,27.7233,27.6904,27.7101,51000.0
2013-04-17 14:30:00,42.13,42.13,42.04,42.1,59000.0,27.7101,27.7101,27.6509,27.6904,59000.0
2013-04-17 15:00:00,42.1,42.14,42.09,42.11,58700.0,27.6904,27.7167,27.6838,27.6969,58700.0
2013-04-17 15:30:00,42.1,42.13,42.08,42.1,114100.0,27.6904,27.7101,27.6772,27.6904,114100.0
2013-04-18 09:30:00,42.24,42.3,42.07,42.16,135900.0,27.7825,27.8219,27.6706,27.7298,135900.0
2013-04-18 10:00:00,42.16,42.18,41.99,42.18,64800.0,27.7298,27.743,27.618,27.743,64800.0
2013-04-18 10:30:00,42.21,42.34,42.15,42.33,86000.0,27.7627,27.8482,27.7233,27.8416,86000.0
2013-04-18 11:00:00,42.32,42.37,42.23,42.24,68800.0,27.8351,27.868,27.7759,27.7825,68800.0
2013-04-18 11:30:00,42.24,42.27,42.21,42.27,100700.0,27.7825,27.8022,27.7627,27.8022,100700.0
2013-04-18 12:00:00,42.27,42.32,42.25,42.3,42500.0,27.8022,27.8351,27.789,27.8219,42500.0
2013-04-18 12:30:00,42.29,42.33,42.25,42.28,40000.0,27.8153,27.8416,27.789,27.8088,40000.0
2013-04-18 13:00:00,42.29,42.34,42.28,42.32,33000.0,27.8153,27.8482,27.8088,27.8351,33000.0
2013-04-18 13:30:00,42.32,42.33,42.28,42.29,39000.0,27.8351,27.8416,27.8088,27.8153,39000.0
2013-04-18 14:00:00,42.3,42.31,42.2,42.25,35000.0,27.8219,27.8285,27.7561,27.789,35000.0
2013-04-18 14:30:00,42.25,42.26,42.17,42.19,47000.0,27.789,27.7956,27.7364,27.7496,47000.0
2013-04-18 15:00:00,42.2,42.21,42.18,42.19,48400.0,27.7561,27.7627,27.743,27.7496,48400.0
2013-04-18 15:30:00,42.2,42.25,42.19,42.21,69200.0,27.7561,27.789,27.7496,27.7627,69200.0
2013-04-19 09:30:00,42.25,42.4,42.18,42.27,108000.0,27.789,27.8877,27.743,27.8022,108000.0
2013-04-19 10:00:00,42.28,42.41,42.28,42.36,66100.0,27.8088,27.8943,27.8088,27.8614,66100.0
2013-04-19 10:30:00,42.37,42.37,42.27,42.31,69800.0,27.868,27.868,27.8022,27.8285,69800.0
2013-04-19 11:00:00,42.3,42.44,42.3,42.33,46700.0,27.8219,27.914,27.8219,27.8416,46700.0
2013-04-19 11:30:00,42.33,42.43,42.33,42.38,87900.0,27.8416,27.9074,27.8416,27.8745,87900.0
2013-04-19 12:00:00,42.38,42.42,42.32,42.34,48000.0,27.8745,27.9008,27.8351,27.8482,48000.0
2013-04-19 12:30:00,42.34,42.37,42.32,42.33,24600.0,27.8482,27.868,27.8351,27.8416,24600.0
2013-04-19 13:00:00,42.34,42.39,42.34,42.39,35200.0,27.8482,27.8811,27.8482,27.8811,35200.0
2013-04-19 13:30:00,42.39,42.41,42.38,42.39,32100.0,27.8811,27.8943,27.8745,27.8811,32100.0
2013-04-19 14:00:00,42.39,42.43,42.39,42.4,26700.0,27.8811,27.9074,27.8811,27.8877,26700.0
2013-04-19 14:30:00,42.41,42.44,42.39,42.42,25100.0,27.8943,27.914,27.8811,27.9008,25100.0
2013-04-19 15:00:00,42.4,42.43,42.39,42.42,49000.0,27.8877,27.9074,27.8811,27.9008,49000.0
2013-04-19 15:30:00,42.43,42.46,42.41,42.46,130400.0,27.9074,27.9272,27.8943,27.9272,130400.0
2013-04-22 09:30:00,42.25,42.34,42.21,42.32,132900.0,27.789,27.8482,27.7627,27.8351,132900.0
2013-04-22 10:00:00,42.34,42.34,42.1,42.13,53400.0,27.8482,27.8482,27.6904,27.7101,53400.0
2013-04-22 10:30:00,42.13,42.17,42.05,42.16,83400.0,27.7101,27.7364,27.6575,27.7298,83400.0
2013-04-22 11:00:00,42.18,42.22,42.1,42.1,65900.0,27.743,27.7693,27.6904,27.6904,65900.0
2013-04-22 11:30:00,42.1,42.28,42.09,42.27,53400.0,27.6904,27.8088,27.6838,27.8022,53400.0
2013-04-22 12:00:00,42.28,42.36,42.27,42.33,20100.0,27.8088,27.8614,27.8022,27.8416,20100.0
2013-04-22 12:30:00,42.34,42.36,42.31,42.33,42200.0,27.8482,27.8614,27.8285,27.8416,42200.0
2013-04-22 13:00:00,42.33,42.35,42.31,42.34,27700.0,27.8416,27.8548,27.8285,27.8482,27700.0
2013-04-22 13:30:00,42.34,42.34,42.31,42.33,18400.0,27.8482,27.8482,27.8285,27.8416,18400.0
2013-04-22 14:00:00,42.33,42.38,42.32,42.38,30800.0,27.8416,27.8745,27.8351,27.8745,30800.0
2013-04-22 14:30:00,42.37,42.42,42.37,42.4,41800.0,27.868,27.9008,27.868,27.8877,41800.0
2013-04-22 15:00:00,42.41,42.43,42.38,42.38,53100.0,27.8943,27.9074,27.8745,27.8745,53100.0
2013-04-22 15:30:00,42.38,42.42,42.31,42.32,90700.0,27.8745,27.9008,27.8285,27.8351,90700.0
2013-04-23 09:30:00,42.9,43.07,42.83,42.98,113900.0,28.2166,28.3284,28.1705,28.2692,113900.0
2013-04-23 10:00:00,42.98,43.14,42.95,43.09,89400.0,28.2692,28.3744,28.2494,28.3415,89400.0
2013-04-23 10:30:00,43.1,43.23,43.08,43.16,115100.0,28.3481,28.4336,28.3349,28.3876,115100.0
2013-04-23 11:00:00,43.16,43.19,43.09,43.11,61600.0,28.3876,28.4073,28.3415,28.3547,61600.0
2013-04-23 11:30:00,43.1,43.19,43.09,43.16,49300.0,28.3481,28.4073,28.3415,28.3876,49300.0
2013-04-23 12:00:00,43.15,43.16,43.12,43.16,23300.0,28.381,28.3876,28.3613,28.3876,23300.0
2013-04-23 12:30:00,43.16,43.18,43.15,43.16,27900.0,28.3876,28.4007,28.381,28.3876,27900.0
2013-04-23 13:00:00,43.17,43.24,43.0,43.18,158100.0,28.3941,28.4402,28.2823,28.4007,158100.0
2013-04-23 13:30:00,43.18,43.22,43.15,43.2,29900.0,28.4007,28.427,28.381,28.4139,29900.0
2013-04-23 14:00:00,43.2,43.2,43.13,43.13,21200.0,28.4139,28.4139,28.3678,28.3678,21200.0
2013-04-23 14:30:00,43.13,43.18,43.12,43.16,21300.0,28.3678,28.4007,28.3613,28.3876,21300.0
2013-04-23 15:00:00,43.16,43.18,43.15,43.18,33400.0,28.3876,28.4007,28.381,28.4007,33400.0
2013-04-23 15:30:00,43.19,43.2,43.16,43.19,36500.0,28.4073,28.4139,28.3876,28.4073,36500.0
2013-04-24 09:30:00,43.49,43.5,43.28,43.37,153600.0,28.6046,28.6112,28.4665,28.5257,153600.0
2013-04-24 10:00:00,43.37,43.42,43.24,43.3,104800.0,28.5257,28.5586,28.4402,28.4796,104800.0
2013-04-24 10:30:00,43.3,43.49,43.3,43.33,122500.0,28.4796,28.6046,28.4796,28.4994,122500.0
2013-04-24 11:00:00,43.35,43.44,43.19,43.38,96800.0,28.5125,28.5717,28.4073,28.5323,96800.0
2013-04-24 11:30:00,43.38,43.45,43.31,43.31,80000.0,28.5323,28.5783,28.4862,28.4862,80000.0
2013-04-24 12:00:00,43.29,43.31,43.26,43.28,32600.0,28.4731,28.4862,28.4533,28.4665,32600.0
2013-04-24 12:30:00,43.28,43.3,43.22,43.25,33800.0,28.4665,28.4796,28.427,28.4468,33800.0
2013-04-24 13:00:00,43.25,43.31,43.24,43.3,17400.0,28.4468,28.4862,28.4402,28.4796,17400.0
2013-04-24 13:30:00,43.29,43.29,43.26,43.28,20500.0,28.4731,28.4731,28.4533,28.4665,20500.0
2013-04-24 14:00:00,43.28,43.32,43.27,43.32,25900.0,28.4665,28.4928,28.4599,28.4928,25900.0
2013-04-24 14:30:00,43.32,43.32,43.27,43.32,34000.0,28.4928,28.4928,28.4599,28.4928,34000.0
2013-04-24 15:00:00,43.3,43.31,43.25,43.28,42700.0,28.4796,28.4862,28.4468,28.4665,42700.0
2013-04-24 15:30:00,43.27,43.27,43.21,43.22,81500.0,28.4599,28.4599,28.4204,28.427,81500.0
2013-04-25 09:30:00,42.83,42.9,42.75,42.76,133400.0,28.1705,28.2166,28.1179,28.1245,133400.0
2013-04-25 10:00:00,42.76,42.76,42.59,42.68,124100.0,28.1245,28.1245,28.0127,28.0719,124100.0
2013-04-25 10:30:00,42.68,42.78,42.68,42.7,57500.0,28.0719,28.1376,28.0719,28.085,57500.0
2013-04-25 11:00:00,42.68,42.71,42.52,42.52,46600.0,28.0719,28.0916,27.9666,27.9666,46600.0
2013-04-25 11:30:00,42.52,42.65,42.51,42.65,74200.0,27.9666,28.0521,27.96,28.0521,74200.0
2013-04-25 12:00:00,42.65,42.66,42.63,42.64,29200.0,28.0521,28.0587,28.039,28.0455,29200.0
2013-04-25 12:30:00,42.65,42.66,42.61,42.61,15900.0,28.0521,28.0587,28.0258,28.0258,15900.0
2013-04-25 13:00:00,42.62,42.64,42.61,42.62,35400.0,28.0324,28.0455,28.0258,28.0324,35400.0
2013-04-25 13:30:00,42.63,42.63,42.6,42.61,72500.0,28.039,28.039,28.0192,28.0258,72500.0
2013-04-25 14:00:00,42.62,42.64,42.61,42.61,28600.0,28.0324,28.0455,28.0258,28.0258,28600.0
2013-04-25 14:30:00,42.62,42.63,42.56,42.57,79200.0,28.0324,28.039,27.9929,27.9995,79200.0
2013-04-25 15:00:00,42.56,42.56,42.5,42.5,50400.0,27.9929,27.9929,27.9535,27.9535,50400.0
2013-04-25 15:30:00,42.51,42.53,42.44,42.48,108800.0,27.96,27.9732,27.914,27.9403,108800.0
2013-04-26 09:30:00,42.69,42.81,42.63,42.76,78800.0,28.0784,28.1574,28.039,28.1245,78800.0
2013-04-26 10:00:00,42.78,42.83,42.67,42.83,66900.0,28.1376,28.1705,28.0653,28.1705,66900.0
2013-04-26 10:30:00,42.82,42.89,42.77,42.8,50000.0,28.1639,28.21,28.131,28.1508,50000.0
2013-04-26 11:00:00,42.79,42.85,42.72,42.84,50000.0,28.1442,28.1837,28.0982,28.1771,50000.0
2013-04-26 11:30:00,42.84,42.85,42.79,42.81,26500.0,28.1771,28.1837,28.1442,28.1574,26500.0
2013-04-26 12:00:00,42.8,42.82,42.77,42.78,24900.0,28.1508,28.1639,28.131,28.1376,24900.0
2013-04-26 12:30:00,42.78,42.79,42.77,42.77,27100.0,28.1376,28.1442,28.131,28.131,27100.0
2013-04-26 13:00:00,42.78,42.81,42.77,42.81,52400.0,28.1376,28.1574,28.131,28.1574,52400.0
2013-04-26 13:30:00,42.8,42.82,42.78,42.78,27400.0,28.1508,28.1639,28.1376,28.1376,27400.0
2013-04-26 14:00:00,42.78,42.79,42.75,42.75,33000.0,28.1376,28.1442,28.1179,28.1179,33000.0
2013-04-26 14:30:00,42.74,42.78,42.74,42.75,27200.0,28.1113,28.1376,28.1113,28.1179,27200.0
2013-04-26 15:00:00,42.75,42.78,42.72,42.75,63200.0,28.1179,28.1376,28.0982,28.1179,63200.0
2013-04-26 15:30:00,42.76,42.76,42.69,42.69,110900.0,28.1245,28.1245,28.0784,28.0784,110900.0
2013-04-29 09:30:00,43.1,43.27,43.07,43.22,130200.0,28.3481,28.4599,28.3284,28.427,130200.0
2013-04-29 10:00:00,43.24,43.31,43.23,43.3,89000.0,28.4402,28.4862,28.4336,28.4796,89000.0
2013-04-29 10:30:00,43.31,43.46,43.31,43.39,104500.0,28.4862,28.5849,28.4862,28.5388,104500.0
2013-04-29 11:00:00,43.4,43.45,43.38,43.44,62300.0,28.5454,28.5783,28.5323,28.5717,62300.0
2013-04-29 11:30:00,43.43,43.49,43.33,43.35,65900.0,28.5651,28.6046,28.4994,28.5125,65900.0
2013-04-29 12:00:00,43.34,43.41,43.34,43.4,41700.0,28.506,28.552,28.506,28.5454,41700.0
2013-04-29 12:30:00,43.4,43.42,43.38,43.4,33700.0,28.5454,28.5586,28.5323,28.5454,33700.0
2013-04-29 13:00:00,43.4,43.45,43.4,43.45,29300.0,28.5454,28.5783,28.5454,28.5783,29300.0
2013-04-29 13:30:00,43.44,43.49,43.44,43.48,57800.0,28.5717,28.6046,28.5717,28.598,57800.0
2013-04-29 14:00:00,43.48,43.5,43.47,43.47,60900.0,28.598,28.6112,28.5915,28.5915,60900.0
2013-04-29 14:30:00,43.47,43.49,43.45,43.47,62800.0,28.5915,28.6046,28.5783,28.5915,62800.0
2013-04-29 15:00:00,43.47,43.47,43.43,43.44,126200.0,28.5915,28.5915,28.5651,28.5717,126200.0
2013-04-29 15:30:00,43.45,43.46,43.37,43.4,220600.0,28.5783,28.5849,28.5257,28.5454,220600.0
2013-04-30 09:30:00,43.14,43.18,43.09,43.11,94300.0,28.3744,28.4007,28.3415,28.3547,94300.0
2013-04-30 10:00:00,43.12,43.18,43.06,43.16,61100.0,28.3613,28.4007,28.3218,28.3876,61100.0
2013-04-30 10:30:00,43.15,43.23,43.13,43.22,63900.0,28.381,28.4336,28.3678,28.427,63900.0
2013-04-30 11:00:00,43.23,43.29,43.17,43.27,65800.0,28.4336,28.4731,28.3941,28.4599,65800.0
2013-04-30 11:30:00,43.26,43.36,43.26,43.3,45800.0,28.4533,28.5191,28.4533,28.4796,45800.0
2013-04-30 12:00:00,43.29,43.34,43.26,43.26,24600.0,28.4731,28.506,28.4533,28.4533,24600.0
2013-04-30 12:30:00,43.26,43.26,43.2,43.24,75900.0,28.4533,28.4533,28.4139,28.4402,75900.0
2013-04-30 13:00:00,43.25,43.25,43.21,43.23,24900.0,28.4468,28.4468,28.4204,28.4336,24900.0
2013-04-30 13:30:00,43.23,43.23,43.19,43.2,38400.0,28.4336,28.4336,28.4073,28.4139,38400.0
2013-04-30 14:00:00,43.2,43.24,43.16,43.23,55400.0,28.4139,28.4402,28.3876,28.4336,55400.0
2013-04-30 14:30:00,43.24,43.27,43.22,43.27,41500.0,28.4402,28.4599,28.427,28.4599,41500.0
2013-04-30 15:00:00,43.28,43.36,43.27,43.35,72600.0,28.4665,28.5191,28.4599,28.5125,72600.0
2013-04-30 15:30:00,43.35,43.37,43.31,43.34,106900.0,28.5125,28.5257,28.4862,28.506,106900.0
2013-05-01 09:30:00,43.56,43.63,43.45,43.53,144900.0,28.6507,28.6967,28.5783,28.6309,144900.0
2013-05-01 10:00:00,43.52,43.58,43.46,43.51,97900.0,28.6243,28.6638,28.5849,28.6178,97900.0
2013-05-01 10:30:00,43.52,43.54,43.48,43.53,61700.0,28.6243,28.6375,28.598,28.6309,61700.0
2013-05-01 11:00:00,43.53,43.57,43.49,43.5,39900.0,28.6309,28.6572,28.6046,28.6112,39900.0
2013-05-01 11:30:00,43.51,43.54,43.48,43.54,83300.0,28.6178,28.6375,28.598,28.6375,83300.0
2013-05-01 12:00:00,43.55,43.55,43.51,43.51,27200.0,28.6441,28.6441,28.6178,28.6178,27200.0
2013-05-01 12:30:00,43.5,43.55,43.49,43.51,24400.0,28.6112,28.6441,28.6046,28.6178,24400.0
2013-05-01 13:00:00,43.5,43.51,43.44,43.44,22100.0,28.6112,28.6178,28.5717,28.5717,22100.0
2013-05-01 13:30:00,43.44,43.44,43.35,43.41,100400.0,28.5717,28.5717,28.5125,28.552,100400.0
2013-05-01 14:00:00,43.41,43.43,43.35,43.4,84600.0,28.552,28.5651,28.5125,28.5454,84600.0
2013-05-01 14:30:00,43.4,43.41,43.37,43.39,32300.0,28.5454,28.552,28.5257,28.5388,32300.0
2013-05-01 15:00:00,43.38,43.39,43.25,43.26,53900.0,28.5323,28.5388,28.4468,28.4533,53900.0
2013-05-01 15:30:00,43.27,43.28,43.21,43.22,88000.0,28.4599,28.4665,28.4204,28.427,88000.0
2013-05-02 09:30:00,43.0,43.28,43.0,43.23,65600.0,28.2823,28.4665,28.2823,28.4336,65600.0
2013-05-02 10:00:00,43.24,43.3,43.18,43.18,38600.0,28.4402,28.4796,28.4007,28.4007,38600.0
2013-05-02 10:30:00,43.18,43.2,43.09,43.11,88800.0,28.4007,28.4139,28.3415,28.3547,88800.0
2013-05-02 11:00:00,43.13,43.16,43.07,43.12,142500.0,28.3678,28.3876,28.3284,28.3613,142500.0
2013-05-02 11:30:00,43.11,43.18,43.06,43.18,91700.0,28.3547,28.4007,28.3218,28.4007,91700.0
2013-05-02 12:00:00,43.18,43.2,43.11,43.15,28500.0,28.4007,28.4139,28.3547,28.381,28500.0
2013-05-02 12:30:00,43.15,43.2,43.13,43.19,28700.0,28.381,28.4139,28.3678,28.4073,28700.0
2013-05-02 13:00:00,43.2,43.22,43.17,43.2,21400.0,28.4139,28.427,28.3941,28.4139,21400.0
2013-05-02 13:30:00,43.19,43.22,43.18,43.21,27000.0,28.4073,28.427,28.4007,28.4204,27000.0
2013-05-02 14:00:00,43.22,43.23,43.14,43.14,37600.0,28.427,28.4336,28.3744,28.3744,37600.0
2013-05-02 14:30:00,43.14,43.17,43.13,43.15,36300.0,28.3744,28.3941,28.3678,28.381,36300.0
2013-05-02 15:00:00,43.16,43.19,43.13,43.19,28100.0,28.3876,28.4073,28.3678,28.4073,28100.0
2013-05-02 15:30:00,43.19,43.2,43.13,43.16,57400.0,28.4073,28.4139,28.3678,28.3876,57400.0
2013-05-03 09:30:00,43.45,43.62,43.38,43.47,82100.0,28.5783,28.6901,28.5323,28.5915,82100.0
2013-05-03 10:00:00,43.47,43.59,43.38,43.51,77600.0,28.5915,28.6704,28.5323,28.6178,77600.0
2013-05-03 10:30:00,43.51,43.53,43.35,43.41,89600.0,28.6178,28.6309,28.5125,28.552,89600.0
2013-05-03 11:00:00,43.41,43.53,43.39,43.45,98200.0,28.552,28.6309,28.5388,28.5783,98200.0
2013-05-03 11:30:00,43.46,43.51,43.4,43.41,120800.0,28.5849,28.6178,28.5454,28.552,120800.0
2013-05-03 12:00:00,43.41,43.43,43.39,43.41,31300.0,28.552,28.5651,28.5388,28.552,31300.0
2013-05-03 12:30:00,43.41,43.45,43.37,43.45,65200.0,28.552,28.5783,28.5257,28.5783,65200.0
2013-05-03 13:00:00,43.45,43.48,43.42,43.43,63700.0,28.5783,28.598,28.5586,28.5651,63700.0
2013-05-03 13:30:00,43.44,43.46,43.39,43.4,46100.0,28.5717,28.5849,28.5388,28.5454,46100.0
2013-05-03 14:00:00,43.4,43.42,43.39,43.41,28500.0,28.5454,28.5586,28.5388,28.552,28500.0
2013-05-03 14:30:00,43.41,43.43,43.38,43.4,48600.0,28.552,28.5651,28.5323,28.5454,48600.0
2013-05-03 15:00:00,43.4,43.4,43.36,43.38,41200.0,28.5454,28.5454,28.5191,28.5323,41200.0
2013-05-03 15:30:00,43.38,43.43,43.38,43.43,57900.0,28.5323,28.5651,28.5323,28.5651,57900.0
2013-05-06 09:30:00,43.56,43.6,43.44,43.44,87300.0,28.6507,28.677,28.5717,28.5717,87300.0
2013-05-06 10:00:00,43.45,43.47,43.37,43.39,40300.0,28.5783,28.5915,28.5257,28.5388,40300.0
2013-05-06 10:30:00,43.4,43.4,43.19,43.23,44900.0,28.5454,28.5454,28.4073,28.4336,44900.0
2013-05-06 11:00:00,43.22,43.31,43.21,43.26,80100.0,28.427,28.4862,28.4204,28.4533,80100.0
2013-05-06 11:30:00,43.25,43.25,43.19,43.25,31200.0,28.4468,28.4468,28.4073,28.4468,31200.0
2013-05-06 12:00:00,43.24,43.26,43.23,43.26,10800.0,28.4402,28.4533,28.4336,28.4533,10800.0
2013-05-06 12:30:00,43.26,43.26,43.22,43.22,20400.0,28.4533,28.4533,28.427,28.427,20400.0
2013-05-06 13:00:00,43.23,43.23,43.2,43.21,23300.0,28.4336,28.4336,28.4139,28.4204,23300.0
2013-05-06 13:30:00,43.21,43.25,43.2,43.25,20600.0,28.4204,28.4468,28.4139,28.4468,20600.0
2013-05-06 14:00:00,43.24,43.25,43.23,43.25,12100.0,28.4402,28.4468,28.4336,28.4468,12100.0
2013-05-06 14:30:00,43.24,43.24,43.22,43.22,36400.0,28.4402,28.4402,28.427,28.427,36400.0
2013-05-06 15:00:00,43.22,43.24,43.18,43.19,32400.0,28.427,28.4402,28.4007,28.4073,32400.0
2013-05-06 15:30:00,43.2,43.22,43.18,43.22,50600.0,28.4139,28.427,28.4007,28.427,50600.0
2013-05-07 09:30:00,43.2,43.25,43.15,43.19,138400.0,28.4139,28.4468,28.381,28.4073,138400.0
2013-05-07 10:00:00,43.19,43.22,43.09,43.16,109400.0,28.4073,28.427,28.3415,28.3876,109400.0
2013-05-07 10:30:00,43.16,43.17,43.1,43.17,80000.0,28.3876,28.3941,28.3481,28.3941,80000.0
2013-05-07 11:00:00,43.17,43.29,43.13,43.26,99100.0,28.3941,28.4731,28.3678,28.4533,99100.0
2013-05-07 11:30:00,43.27,43.29,43.19,43.26,39900.0,28.4599,28.4731,28.4073,28.4533,39900.0
2013-05-07 12:00:00,43.26,43.31,43.26,43.3,21600.0,28.4533,28.4862,28.4533,28.4796,21600.0
2013-05-07 12:30:00,43.3,43.34,43.3,43.33,29600.0,28.4796,28.506,28.4796,28.4994,29600.0
2013-05-07 13:00:00,43.33,43.36,43.32,43.35,19400.0,28.4994,28.5191,28.4928,28.5125,19400.0
2013-05-07 13:30:00,43.35,43.36,43.32,43.32,40900.0,28.5125,28.5191,28.4928,28.4928,40900.0
2013-05-07 14:00:00,43.32,43.35,43.3,43.35,44700.0,28.4928,28.5125,28.4796,28.5125,44700.0
2013-05-07 14:30:00,43.35,43.35,43.3,43.31,62900.0,28.5125,28.5125,28.4796,28.4862,62900.0
2013-05-07 15:00:00,43.32,43.33,43.3,43.31,43800.0,28.4928,28.4994,28.4796,28.4862,43800.0
2013-05-07 15:30:00,43.32,43.34,43.29,43.32,106400.0,28.4928,28.506,28.4731,28.4928,106400.0
2013-05-08 09:30:00,43.12,43.16,42.99,43.01,99300.0,28.5913,28.6179,28.5051,28.5184,99300.0
2013-05-08 10:00:00,43.02,43.1,42.94,43.09,35700.0,28.525,28.5781,28.472,28.5714,35700.0
2013-05-08 10:30:00,43.09,43.19,43.05,43.12,66500.0,28.5714,28.6377,28.5449,28.5913,66500.0
2013-05-08 11:00:00,43.08,43.29,43.08,43.2,101600.0,28.5648,28.7041,28.5648,28.6444,101600.0
2013-05-08 11:30:00,43.2,43.21,43.07,43.09,74200.0,28.6444,28.651,28.5582,28.5714,74200.0
2013-05-08 12:00:00,43.1,43.13,43.1,43.11,15700.0,28.5781,28.598,28.5781,28.5847,15700.0
2013-05-08 12:30:00,43.11,43.11,43.05,43.07,17700.0,28.5847,28.5847,28.5449,28.5582,17700.0
2013-05-08 13:00:00,43.07,43.12,43.07,43.11,17400.0,28.5582,28.5913,28.5582,28.5847,17400.0
2013-05-08 13:30:00,43.11,43.12,43.07,43.07,34500.0,28.5847,28.5913,28.5582,28.5582,34500.0
2013-05-08 14:00:00,43.07,43.1,43.07,43.08,22500.0,28.5582,28.5781,28.5582,28.5648,22500.0
2013-05-08 14:30:00,43.08,43.09,43.05,43.08,28800.0,28.5648,28.5714,28.5449,28.5648,28800.0
2013-05-08 15:00:00,43.08,43.09,43.06,43.07,85600.0,28.5648,28.5714,28.5515,28.5582,85600.0
2013-05-08 15:30:00,43.07,43.09,43.03,43.09,124600.0,28.5582,28.5714,28.5317,28.5714,124600.0
2013-05-09 09:30:00,42.72,42.78,42.66,42.75,116900.0,28.3261,28.3659,28.2863,28.346,116900.0
2013-05-09 10:00:00,42.8,42.81,42.7,42.73,58600.0,28.3791,28.3858,28.3128,28.3327,58600.0
2013-05-09 10:30:00,42.73,42.81,42.73,42.74,74700.0,28.3327,28.3858,28.3327,28.3394,74700.0
2013-05-09 11:00:00,42.73,42.75,42.57,42.69,75700.0,28.3327,28.346,28.2266,28.3062,75700.0
2013-05-09 11:30:00,42.69,42.79,42.68,42.72,66000.0,28.3062,28.3725,28.2996,28.3261,66000.0
2013-05-09 12:00:00,42.73,42.74,42.68,42.69,25000.0,28.3327,28.3394,28.2996,28.3062,25000.0
2013-05-09 12:30:00,42.69,42.7,42.68,42.7,13500.0,28.3062,28.3128,28.2996,28.3128,13500.0
2013-05-09 13:00:00,42.7,42.7,42.66,42.66,14600.0,28.3128,28.3128,28.2863,28.2863,14600.0
2013-05-09 13:30:00,42.67,42.77,42.66,42.7,64500.0,28.293,28.3593,28.2863,28.3128,64500.0
2013-05-09 14:00:00,42.7,42.7,42.58,42.59,28700.0,28.3128,28.3128,28.2333,28.2399,28700.0
2013-05-09 14:30:00,42.59,42.59,42.45,42.45,31700.0,28.2399,28.2399,28.1471,28.1471,31700.0
2013-05-09 15:00:00,42.44,42.54,42.41,42.53,44600.0,28.1404,28.2068,28.1206,28.2001,44600.0
2013-05-09 15:30:00,42.53,42.55,42.43,42.48,74700.0,28.2001,28.2134,28.1338,28.167,74700.0
2013-05-10 09:30:00,42.59,42.59,42.51,42.55,81500.0,28.2399,28.2399,28.1869,28.2134,81500.0
2013-05-10 10:00:00,42.55,42.6,42.46,42.49,58900.0,28.2134,28.2465,28.1537,28.1736,58900.0
2013-05-10 10:30:00,42.49,42.54,42.44,42.52,50400.0,28.1736,28.2068,28.1404,28.1935,50400.0
2013-05-10 11:00:00,42.52,42.56,42.41,42.45,33100.0,28.1935,28.22,28.1206,28.1471,33100.0
2013-05-10 11:30:00,42.45,42.52,42.41,42.43,56100.0,28.1471,28.1935,28.1206,28.1338,56100.0
2013-05-10 12:00:00,42.43,42.47,42.41,42.43,27700.0,28.1338,28.1603,28.1206,28.1338,27700.0
2013-05-10 12:30:00,42.43,42.47,42.42,42.47,26700.0,28.1338,28.1603,28.1272,28.1603,26700.0
2013-05-10 13:00:00,42.47,42.48,42.44,42.45,22900.0,28.1603,28.167,28.1404,28.1471,22900.0
2013-05-10 13:30:00,42.46,42.47,42.43,42.43,27100.0,28.1537,28.1603,28.1338,28.1338,27100.0
2013-05-10 14:00:00,42.43,42.5,42.43,42.5,24400.0,28.1338,28.1802,28.1338,28.1802,24400.0
2013-05-10 14:30:00,42.5,42.51,42.46,42.47,30300.0,28.1802,28.1869,28.1537,28.1603,30300.0
2013-05-10 15:00:00,42.47,42.49,42.44,42.44,29600.0,28.1603,28.1736,28.1404,28.1404,29600.0
2013-05-10 15:30:00,42.45,42.53,42.44,42.52,143000.0,28.1471,28.2001,28.1404,28.1935,143000.0
2013-05-13 09:30:00,42.7,42.74,42.62,42.71,129700.0,28.3128,28.3394,28.2598,28.3195,129700.0
2013-05-13 10:00:00,42.71,42.79,42.7,42.76,129700.0,28.3195,28.3725,28.3128,28.3526,129700.0
2013-05-13 10:30:00,42.75,42.8,42.65,42.66,54100.0,28.346,28.3791,28.2797,28.2863,54100.0
2013-05-13 11:00:00,42.65,42.68,42.59,42.66,112800.0,28.2797,28.2996,28.2399,28.2863,112800.0
2013-05-13 11:30:00,42.66,42.7,42.61,42.7,56700.0,28.2863,28.3128,28.2532,28.3128,56700.0
2013-05-13 12:00:00,42.69,42.71,42.69,42.7,34800.0,28.3062,28.3195,28.3062,28.3128,34800.0
2013-05-13 12:30:00,42.69,42.73,42.69,42.73,27600.0,28.3062,28.3327,28.3062,28.3327,27600.0
2013-05-13 13:00:00,42.72,42.76,42.72,42.76,35700.0,28.3261,28.3526,28.3261,28.3526,35700.0
2013-05-13 13:30:00,42.76,42.77,42.7,42.7,35000.0,28.3526,28.3593,28.3128,28.3128,35000.0
2013-05-13 14:00:00,42.69,42.72,42.68,42.68,13600.0,28.3062,28.3261,28.2996,28.2996,13600.0
2013-05-13 14:30:00,42.69,42.72,42.68,42.7,17600.0,28.3062,28.3261,28.2996,28.3128,17600.0
2013-05-13 15:00:00,42.7,42.71,42.65,42.66,45100.0,28.3128,28.3195,28.2797,28.2863,45100.0
2013-05-13 15:30:00,42.66,42.69,42.63,42.64,114000.0,28.2863,28.3062,28.2664,28.2731,114000.0
2013-05-14 09:30:00,42.91,42.94,42.87,42.88,75600.0,28.4521,28.472,28.4256,28.4322,75600.0
2013-05-14 10:00:00,42.88,42.94,42.82,42.88,55400.0,28.4322,28.472,28.3924,28.4322,55400.0
2013-05-14 10:30:00,42.87,42.92,42.85,42.92,61900.0,28.4256,28.4587,28.4123,28.4587,61900.0
2013-05-14 11:00:00,42.92,42.97,42.9,42.94,58600.0,28.4587,28.4919,28.4455,28.472,58600.0
2013-05-14 11:30:00,42.94,43.01,42.9,43.01,88300.0,28.472,28.5184,28.4455,28.5184,88300.0
2013-05-14 12:00:00,43.0,43.04,42.98,43.02,18100.0,28.5118,28.5383,28.4985,28.525,18100.0
2013-05-14 12:30:00,43.02,43.02,42.95,42.96,14400.0,28.525,28.525,28.4786,28.4852,14400.0
2013-05-14 13:00:00,42.95,43.0,42.94,42.97,21100.0,28.4786,28.5118,28.472,28.4919,21100.0
2013-05-14 13:30:00,42.98,43.01,42.97,43.01,16400.0,28.4985,28.5184,28.4919,28.5184,16400.0
2013-05-14 14:00:00,42.99,43.01,42.98,43.0,20000.0,28.5051,28.5184,28.4985,28.5118,20000.0
2013-05-14 14:30:00,43.0,43.03,42.97,42.98,33900.0,28.5118,28.5317,28.4919,28.4985,33900.0
2013-05-14 15:00:00,42.97,43.02,42.97,42.97,39500.0,28.4919,28.525,28.4919,28.4919,39500.0
2013-05-14 15:30:00,42.97,43.05,42.97,43.05,57200.0,28.4919,28.5449,28.4919,28.5449,57200.0
2013-05-15 09:30:00,43.34,43.45,43.31,43.37,102600.0,28.7372,28.8101,28.7173,28.7571,102600.0
2013-05-15 10:00:00,43.37,43.43,43.36,43.38,39800.0,28.7571,28.7969,28.7505,28.7637,39800.0
2013-05-15 10:30:00,43.39,43.43,43.37,43.42,39200.0,28.7704,28.7969,28.7571,28.7902,39200.0
2013-05-15 11:00:00,43.43,43.46,43.34,43.36,49600.0,28.7969,28.8168,28.7372,28.7505,49600.0
2013-05-15 11:30:00,43.36,43.38,43.31,43.36,31000.0,28.7505,28.7637,28.7173,28.7505,31000.0
2013-05-15 12:00:00,43.36,43.4,43.36,43.39,19700.0,28.7505,28.777,28.7505,28.7704,19700.0
2013-05-15 12:30:00,43.39,43.45,43.38,43.44,16000.0,28.7704,28.8101,28.7637,28.8035,16000.0
2013-05-15 13:00:00,43.43,43.45,43.42,43.45,14200.0,28.7969,28.8101,28.7902,28.8101,14200.0
2013-05-15 13:30:00,43.44,43.46,43.42,43.42,33600.0,28.8035,28.8168,28.7902,28.7902,33600.0
2013-05-15 14:00:00,43.43,43.47,43.42,43.47,27500.0,28.7969,28.8234,28.7902,28.8234,27500.0
2013-05-15 14:30:00,43.47,43.48,43.42,43.43,66100.0,28.8234,28.83,28.7902,28.7969,66100.0
2013-05-15 15:00:00,43.44,43.48,43.43,43.48,23000.0,28.8035,28.83,28.7969,28.83,23000.0
2013-05-15 15:30:00,43.48,43.57,43.48,43.55,65600.0,28.83,28.8897,28.83,28.8764,65600.0
2013-05-16 09:30:00,43.39,43.45,43.36,43.45,83900.0,28.7704,28.8101,28.7505,28.8101,83900.0
2013-05-16 10:00:00,43.43,43.48,43.37,43.45,77400.0,28.7969,28.83,28.7571,28.8101,77400.0
2013-05-16 10:30:00,43.46,43.53,43.42,43.44,58000.0,28.8168,28.8632,28.7902,28.8035,58000.0
2013-05-16 11:00:00,43.45,43.51,43.38,43.4,79800.0,28.8101,28.8499,28.7637,28.777,79800.0
2013-05-16 11:30:00,43.4,43.5,43.4,43.48,55200.0,28.777,28.8433,28.777,28.83,55200.0
2013-05-16 12:00:00,43.48,43.48,43.42,43.45,11200.0,28.83,28.83,28.7902,28.8101,11200.0
2013-05-16 12:30:00,43.45,43.5,43.44,43.5,28400.0,28.8101,28.8433,28.8035,28.8433,28400.0
2013-05-16 13:00:00,43.49,43.49,43.42,43.42,22500.0,28.8367,28.8367,28.7902,28.7902,22500.0
2013-05-16 13:30:00,43.43,43.45,43.4,43.4,16500.0,28.7969,28.8101,28.777,28.777,16500.0
2013-05-16 14:00:00,43.4,43.41,43.38,43.38,25000.0,28.777,28.7836,28.7637,28.7637,25000.0
2013-05-16 14:30:00,43.38,43.39,43.35,43.36,12600.0,28.7637,28.7704,28.7438,28.7505,12600.0
2013-05-16 15:00:00,43.36,43.37,43.25,43.27,24800.0,28.7505,28.7571,28.6775,28.6908,24800.0
2013-05-16 15:30:00,43.27,43.29,43.22,43.23,51400.0,28.6908,28.7041,28.6576,28.6643,51400.0
2013-05-17 09:30:00,43.01,43.18,43.01,43.18,67100.0,28.5184,28.6311,28.5184,28.6311,67100.0
2013-05-17 10:00:00,43.16,43.18,43.11,43.15,44400.0,28.6179,28.6311,28.5847,28.6112,44400.0
2013-05-17 10:30:00,43.15,43.18,43.11,43.11,28000.0,28.6112,28.6311,28.5847,28.5847,28000.0
2013-05-17 11:00:00,43.12,43.13,43.03,43.08,74900.0,28.5913,28.598,28.5317,28.5648,74900.0
2013-05-17 11:30:00,43.09,43.16,43.02,43.03,75600.0,28.5714,28.6179,28.525,28.5317,75600.0
2013-05-17 12:00:00,43.04,43.05,43.02,43.04,12900.0,28.5383,28.5449,28.525,28.5383,12900.0
2013-05-17 12:30:00,43.04,43.06,43.02,43.03,18000.0,28.5383,28.5515,28.525,28.5317,18000.0
2013-05-17 13:00:00,43.04,43.05,43.02,43.03,25900.0,28.5383,28.5449,28.525,28.5317,25900.0
2013-05-17 13:30:00,43.04,43.07,43.03,43.06,14700.0,28.5383,28.5582,28.5317,28.5515,14700.0
2013-05-17 14:00:00,43.07,43.09,43.06,43.08,9900.0,28.5582,28.5714,28.5515,28.5648,9900.0
2013-05-17 14:30:00,43.08,43.13,43.05,43.12,25100.0,28.5648,28.598,28.5449,28.5913,25100.0
2013-05-17 15:00:00,43.12,43.21,43.12,43.21,36400.0,28.5913,28.651,28.5913,28.651,36400.0
2013-05-17 15:30:00,43.21,43.24,43.2,43.23,73800.0,28.651,28.6709,28.6444,28.6643,73800.0
2013-05-20 09:30:00,43.24,43.25,43.16,43.16,86900.0,28.6709,28.6775,28.6179,28.6179,86900.0
2013-05-20 10:00:00,43.17,43.37,43.17,43.36,73000.0,28.6245,28.7571,28.6245,28.7505,73000.0
2013-05-20 10:30:00,43.33,43.38,43.31,43.37,68700.0,28.7306,28.7637,28.7173,28.7571,68700.0
2013-05-20 11:00:00,43.37,43.39,43.3,43.36,39100.0,28.7571,28.7704,28.7107,28.7505,39100.0
2013-05-20 11:30:00,43.36,43.41,43.35,43.38,52200.0,28.7505,28.7836,28.7438,28.7637,52200.0
2013-05-20 12:00:00,43.37,43.39,43.36,43.38,30800.0,28.7571,28.7704,28.7505,28.7637,30800.0
2013-05-20 12:30:00,43.39,43.39,43.3,43.3,26800.0,28.7704,28.7704,28.7107,28.7107,26800.0
2013-05-20 13:00:00,43.3,43.31,43.25,43.28,18100.0,28.7107,28.7173,28.6775,28.6974,18100.0
2013-05-20 13:30:00,43.28,43.29,43.23,43.28,22900.0,28.6974,28.7041,28.6643,28.6974,22900.0
2013-05-20 14:00:00,43.27,43.31,43.23,43.3,48700.0,28.6908,28.7173,28.6643,28.7107,48700.0
2013-05-20 14:30:00,43.3,43.33,43.29,43.31,25300.0,28.7107,28.7306,28.7041,28.7173,25300.0
2013-05-20 15:00:00,43.32,43.35,43.3,43.31,47300.0,28.7239,28.7438,28.7107,28.7173,47300.0
2013-05-20 15:30:00,43.31,43.32,43.27,43.28,93800.0,28.7173,28.7239,28.6908,28.6974,93800.0
2013-05-21 09:30:00,43.17,43.24,43.07,43.07,105600.0,28.6245,28.6709,28.5582,28.5582,105600.0
2013-05-21 10:00:00,43.08,43.13,42.96,43.0,64900.0,28.5648,28.598,28.4852,28.5118,64900.0
2013-05-21 10:30:00,43.0,43.12,42.99,43.11,43600.0,28.5118,28.5913,28.5051,28.5847,43600.0
2013-05-21 11:00:00,43.1,43.31,43.08,43.31,44200.0,28.5781,28.7173,28.5648,28.7173,44200.0
2013-05-21 11:30:00,43.31,43.41,43.3,43.31,88300.0,28.7173,28.7836,28.7107,28.7173,88300.0
2013-05-21 12:00:00,43.31,43.37,43.31,43.35,18100.0,28.7173,28.7571,28.7173,28.7438,18100.0
2013-05-21 12:30:00,43.35,43.37,43.32,43.37,16600.0,28.7438,28.7571,28.7239,28.7571,16600.0
2013-05-21 13:00:00,43.36,43.47,43.36,43.41,26400.0,28.7505,28.8234,28.7505,28.7836,26400.0
2013-05-21 13:30:00,43.4,43.42,43.35,43.35,15300.0,28.777,28.7902,28.7438,28.7438,15300.0
2013-05-21 14:00:00,43.35,43.4,43.35,43.35,48600.0,28.7438,28.777,28.7438,28.7438,48600.0
2013-05-21 14:30:00,43.34,43.35,43.31,43.33,123800.0,28.7372,28.7438,28.7173,28.7306,123800.0
2013-05-21 15:00:00,43.34,43.34,43.3,43.3,39300.0,28.7372,28.7372,28.7107,28.7107,39300.0
2013-05-21 15:30:00,43.3,43.31,43.26,43.27,120600.0,28.7107,28.7173,28.6842,28.6908,120600.0
2013-05-22 09:30:00,43.21,43.38,43.17,43.36,67300.0,28.651,28.7637,28.6245,28.7505,67300.0
2013-05-22 10:00:00,43.37,43.58,43.36,43.51,111600.0,28.7571,28.8963,28.7505,28.8499,111600.0
2013-05-22 10:30:00,43.52,43.53,43.29,43.33,101300.0,28.8566,28.8632,28.7041,28.7306,101300.0
2013-05-22 11:00:00,43.3,43.34,43.25,43.28,58800.0,28.7107,28.7372,28.6775,28.6974,58800.0
2013-05-22 11:30:00,43.31,43.38,43.3,43.32,56800.0,28.7173,28.7637,28.7107,28.7239,56800.0
2013-05-22 12:00:00,43.32,43.33,43.24,43.26,27100.0,28.7239,28.7306,28.6709,28.6842,27100.0
2013-05-22 12:30:00,43.27,43.35,43.24,43.35,27300.0,28.6908,28.7438,28.6709,28.7438,27300.0
2013-05-22 13:00:00,43.35,43.36,43.25,43.25,29600.0,28.7438,28.7505,28.6775,28.6775,29600.0
2013-05-22 13:30:00,43.25,43.28,43.19,43.24,47300.0,28.6775,28.6974,28.6377,28.6709,47300.0
2013-05-22 14:00:00,43.26,43.29,43.09,43.12,45900.0,28.6842,28.7041,28.5714,28.5913,45900.0
2013-05-22 14:30:00,43.12,43.18,43.05,43.17,35100.0,28.5913,28.6311,28.5449,28.6245,35100.0
2013-05-22 15:00:00,43.17,43.17,43.03,43.03,47400.0,28.6245,28.6245,28.5317,28.5317,47400.0
2013-05-22 15:30:00,43.04,43.07,42.99,43.05,82200.0,28.5383,28.5582,28.5051,28.5449,82200.0
2013-05-23 09:30:00,43.08,43.15,42.99,42.99,112700.0,28.5648,28.6112,28.5051,28.5051,112700.0
2013-05-23 10:00:00,42.99,43.12,42.96,43.03,62700.0,28.5051,28.5913,28.4852,28.5317,62700.0
2013-05-23 10:30:00,43.02,43.03,42.87,42.87,99500.0,28.525,28.5317,28.4256,28.4256,99500.0
2013-05-23 11:00:00,42.87,43.35,42.87,43.24,92900.0,28.4256,28.7438,28.4256,28.6709,92900.0
2013-05-23 11:30:00,43.23,43.34,43.13,43.32,67300.0,28.6643,28.7372,28.598,28.7239,67300.0
2013-05-23 12:00:00,43.31,43.38,43.28,43.35,20500.0,28.7173,28.7637,28.6974,28.7438,20500.0
2013-05-23 12:30:00,43.35,43.38,43.3,43.34,22200.0,28.7438,28.7637,28.7107,28.7372,22200.0
2013-05-23 13:00:00,43.35,43.37,43.29,43.3,17700.0,28.7438,28.7571,28.7041,28.7107,17700.0
2013-05-23 13:30:00,43.32,43.36,43.29,43.36,11000.0,28.7239,28.7505,28.7041,28.7505,11000.0
2013-05-23 14:00:00,43.36,43.41,43.33,43.37,17900.0,28.7505,28.7836,28.7306,28.7571,17900.0
2013-05-23 14:30:00,43.36,43.37,43.31,43.33,34500.0,28.7505,28.7571,28.7173,28.7306,34500.0
2013-05-23 15:00:00,43.34,43.36,43.27,43.31,22300.0,28.7372,28.7505,28.6908,28.7173,22300.0
2013-05-23 15:30:00,43.3,43.33,43.26,43.3,52200.0,28.7107,28.7306,28.6842,28.7107,52200.0
2013-05-24 09:30:00,43.12,43.15,42.99,43.06,126300.0,28.5913,28.6112,28.5051,28.5515,126300.0
2013-05-24 10:00:00,43.06,43.09,42.96,43.05,67700.0,28.5515,28.5714,28.4852,28.5449,67700.0
2013-05-24 10:30:00,43.03,43.31,43.03,43.31,66800.0,28.5317,28.7173,28.5317,28.7173,66800.0
2013-05-24 11:00:00,43.32,43.34,43.19,43.19,53700.0,28.7239,28.7372,28.6377,28.6377,53700.0
2013-05-24 11:30:00,43.19,43.27,43.17,43.25,52600.0,28.6377,28.6908,28.6245,28.6775,52600.0
2013-05-24 12:00:00,43.26,43.29,43.24,43.25,16600.0,28.6842,28.7041,28.6709,28.6775,16600.0
2013-05-24 12:30:00,43.25,43.25,43.09,43.09,91100.0,28.6775,28.6775,28.5714,28.5714,91100.0
2013-05-24 13:00:00,43.09,43.16,43.09,43.14,93000.0,28.5714,28.6179,28.5714,28.6046,93000.0
2013-05-24 13:30:00,43.14,43.14,43.11,43.13,13800.0,28.6046,28.6046,28.5847,28.598,13800.0
2013-05-24 14:00:00,43.12,43.16,43.1,43.16,21600.0,28.5913,28.6179,28.5781,28.6179,21600.0
2013-05-24 14:30:00,43.16,43.2,43.14,43.17,38500.0,28.6179,28.6444,28.6046,28.6245,38500.0
2013-05-24 15:00:00,43.16,43.19,43.15,43.17,25100.0,28.6179,28.6377,28.6112,28.6245,25100.0
2013-05-24 15:30:00,43.16,43.23,43.13,43.23,47700.0,28.6179,28.6643,28.598,28.6643,47700.0
2013-05-28 09:30:00,43.75,43.84,43.71,43.81,121900.0,29.0091,29.0687,28.9825,29.0488,121900.0
2013-05-28 10:00:00,43.82,43.88,43.57,43.62,74900.0,29.0555,29.0953,28.8897,28.9229,74900.0
2013-05-28 10:30:00,43.62,43.63,43.45,43.45,70500.0,28.9229,28.9295,28.8101,28.8101,70500.0
2013-05-28 11:00:00,43.45,43.46,43.34,43.45,54100.0,28.8101,28.8168,28.7372,28.8101,54100.0
2013-05-28 11:30:00,43.44,43.44,43.26,43.29,70500.0,28.8035,28.8035,28.6842,28.7041,70500.0
2013-05-28 12:00:00,43.28,43.3,43.26,43.29,19100.0,28.6974,28.7107,28.6842,28.7041,19100.0
2013-05-28 12:30:00,43.27,43.31,43.23,43.26,33100.0,28.6908,28.7173,28.6643,28.6842,33100.0
2013-05-28 13:00:00,43.26,43.32,43.23,43.23,24900.0,28.6842,28.7239,28.6643,28.6643,24900.0
2013-05-28 13:30:00,43.24,43.25,43.2,43.21,32500.0,28.6709,28.6775,28.6444,28.651,32500.0
2013-05-28 14:00:00,43.2,43.31,43.19,43.28,30500.0,28.6444,28.7173,28.6377,28.6974,30500.0
2013-05-28 14:30:00,43.27,43.34,43.22,43.32,17600.0,28.6908,28.7372,28.6576,28.7239,17600.0
2013-05-28 15:00:00,43.33,43.33,43.25,43.25,30900.0,28.7306,28.7306,28.6775,28.6775,30900.0
2013-05-28 15:30:00,43.25,43.3,43.24,43.27,25500.0,28.6775,28.7107,28.6709,28.6908,25500.0
2013-05-29 09:30:00,42.8,42.9,42.76,42.88,135400.0,28.3791,28.4455,28.3526,28.4322,135400.0
2013-05-29 10:00:00,42.89,42.95,42.79,42.84,109800.0,28.4388,28.4786,28.3725,28.4057,109800.0
2013-05-29 10:30:00,42.84,42.95,42.77,42.81,188600.0,28.4057,28.4786,28.3593,28.3858,188600.0
2013-05-29 11:00:00,42.81,42.84,42.66,42.78,127000.0,28.3858,28.4057,28.2863,28.3659,127000.0
2013-05-29 11:30:00,42.78,42.9,42.71,42.89,150000.0,28.3659,28.4455,28.3195,28.4388,150000.0
2013-05-29 12:00:00,42.88,42.9,42.79,42.87,95800.0,28.4322,28.4455,28.3725,28.4256,95800.0
2013-05-29 12:30:00,42.87,42.89,42.82,42.86,100000.0,28.4256,28.4388,28.3924,28.4189,100000.0
2013-05-29 13:00:00,42.86,42.88,42.82,42.87,71700.0,28.4189,28.4322,28.3924,28.4256,71700.0
2013-05-29 13:30:00,42.86,42.96,42.82,42.95,79700.0,28.4189,28.4852,28.3924,28.4786,79700.0
2013-05-29 14:00:00,42.94,43.02,42.94,42.96,121200.0,28.472,28.525,28.472,28.4852,121200.0
2013-05-29 14:30:00,42.96,43.01,42.94,42.94,139800.0,28.4852,28.5184,28.472,28.472,139800.0
2013-05-29 15:00:00,42.94,43.0,42.92,42.99,154500.0,28.472,28.5118,28.4587,28.5051,154500.0
2013-05-29 15:30:00,42.98,43.02,42.92,42.94,292600.0,28.4985,28.525,28.4587,28.472,292600.0
2013-05-30 09:30:00,42.77,42.89,42.75,42.77,102500.0,28.3593,28.4388,28.346,28.3593,102500.0
2013-05-30 10:00:00,42.76,42.82,42.72,42.81,69400.0,28.3526,28.3924,28.3261,28.3858,69400.0
2013-05-30 10:30:00,42.82,42.93,42.82,42.93,48500.0,28.3924,28.4653,28.3924,28.4653,48500.0
2013-05-30 11:00:00,42.92,42.92,42.76,42.86,76900.0,28.4587,28.4587,28.3526,28.4189,76900.0
2013-05-30 11:30:00,42.85,42.91,42.85,42.89,73400.0,28.4123,28.4521,28.4123,28.4388,73400.0
2013-05-30 12:00:00,42.89,42.92,42.87,42.89,22100.0,28.4388,28.4587,28.4256,28.4388,22100.0
2013-05-30 12:30:00,42.89,42.91,42.87,42.91,49700.0,28.4388,28.4521,28.4256,28.4521,49700.0
2013-05-30 13:00:00,42.92,42.92,42.86,42.88,13600.0,28.4587,28.4587,28.4189,28.4322,13600.0
2013-05-30 13:30:00,42.88,42.94,42.88,42.93,31100.0,28.4322,28.472,28.4322,28.4653,31100.0
2013-05-30 14:00:00,42.92,42.92,42.86,42.88,21500.0,28.4587,28.4587,28.4189,28.4322,21500.0
2013-05-30 14:30:00,42.88,42.94,42.88,42.9,28000.0,28.4322,28.472,28.4322,28.4455,28000.0
2013-05-30 15:00:00,42.91,42.92,42.85,42.85,30300.0,28.4521,28.4587,28.4123,28.4123,30300.0
2013-05-30 15:30:00,42.84,42.9,42.81,42.82,84900.0,28.4057,28.4455,28.3858,28.3924,84900.0
2013-05-31 09:30:00,42.12,42.33,42.12,42.21,100300.0,27.9283,28.0675,27.9283,27.9879,100300.0
2013-05-31 10:00:00,42.22,42.28,42.13,42.28,66300.0,27.9946,28.0344,27.9349,28.0344,66300.0
2013-05-31 10:30:00,42.27,42.38,42.2,42.26,32400.0,28.0277,28.1007,27.9813,28.0211,32400.0
2013-05-31 11:00:00,42.26,42.37,42.16,42.17,69700.0,28.0211,28.094,27.9548,27.9614,69700.0
2013-05-31 11:30:00,42.16,42.2,42.04,42.17,76500.0,27.9548,27.9813,27.8752,27.9614,76500.0
2013-05-31 12:00:00,42.18,42.19,42.14,42.16,152500.0,27.968,27.9747,27.9415,27.9548,152500.0
2013-05-31 12:30:00,42.16,42.19,42.15,42.19,58100.0,27.9548,27.9747,27.9482,27.9747,58100.0
2013-05-31 13:00:00,42.18,42.2,42.16,42.19,78100.0,27.968,27.9813,27.9548,27.9747,78100.0
2013-05-31 13:30:00,42.18,42.19,42.15,42.19,110600.0,27.968,27.9747,27.9482,27.9747,110600.0
2013-05-31 14:00:00,42.18,42.21,42.16,42.2,39200.0,27.968,27.9879,27.9548,27.9813,39200.0
2013-05-31 14:30:00,42.2,42.21,42.12,42.13,709900.0,27.9813,27.9879,27.9283,27.9349,709900.0
2013-05-31 15:00:00,42.14,42.18,42.12,42.16,158600.0,27.9415,27.968,27.9283,27.9548,158600.0
2013-05-31 15:30:00,42.15,42.18,42.01,42.01,315800.0,27.9482,27.968,27.8553,27.8553,315800.0
2013-06-03 09:30:00,42.27,42.27,41.96,42.1,193500.0,28.0277,28.0277,27.8222,27.915,193500.0
2013-06-03 10:00:00,42.1,42.35,42.05,42.31,130800.0,27.915,28.0808,27.8819,28.0542,130800.0
2013-06-03 10:30:00,42.3,42.39,42.11,42.32,221700.0,28.0476,28.1073,27.9216,28.0609,221700.0
2013-06-03 11:00:00,42.32,42.44,42.24,42.26,97400.0,28.0609,28.1404,28.0078,28.0211,97400.0
2013-06-03 11:30:00,42.25,42.32,42.23,42.28,77300.0,28.0145,28.0609,28.0012,28.0344,77300.0
2013-06-03 12:00:00,42.28,42.32,42.22,42.28,52400.0,28.0344,28.0609,27.9946,28.0344,52400.0
2013-06-03 12:30:00,42.28,42.29,42.2,42.21,44900.0,28.0344,28.041,27.9813,27.9879,44900.0
2013-06-03 13:00:00,42.2,42.29,42.2,42.24,81800.0,27.9813,28.041,27.9813,28.0078,81800.0
2013-06-03 13:30:00,42.23,42.32,42.21,42.26,38900.0,28.0012,28.0609,27.9879,28.0211,38900.0
2013-06-03 14:00:00,42.25,42.31,42.23,42.24,47300.0,28.0145,28.0542,28.0012,28.0078,47300.0
2013-06-03 14:30:00,42.24,42.26,42.18,42.19,68800.0,28.0078,28.0211,27.968,27.9747,68800.0
2013-06-03 15:00:00,42.2,42.24,42.16,42.21,60100.0,27.9813,28.0078,27.9548,27.9879,60100.0
2013-06-03 15:30:00,42.2,42.31,42.19,42.28,140200.0,27.9813,28.0542,27.9747,28.0344,140200.0
2013-06-04 09:30:00,42.47,42.5,42.4,42.46,92600.0,28.1603,28.1802,28.1139,28.1537,92600.0
2013-06-04 10:00:00,42.45,42.47,42.27,42.27,107200.0,28.1471,28.1603,28.0277,28.0277,107200.0
2013-06-04 10:30:00,42.27,42.27,42.06,42.12,184900.0,28.0277,28.0277,27.8885,27.9283,184900.0
2013-06-04 11:00:00,42.11,42.22,42.1,42.2,61900.0,27.9216,27.9946,27.915,27.9813,61900.0
2013-06-04 11:30:00,42.19,42.24,42.15,42.22,65500.0,27.9747,28.0078,27.9482,27.9946,65500.0
2013-06-04 12:00:00,42.22,42.22,42.15,42.17,39100.0,27.9946,27.9946,27.9482,27.9614,39100.0
2013-06-04 12:30:00,42.16,42.22,42.14,42.22,23300.0,27.9548,27.9946,27.9415,27.9946,23300.0
2013-06-04 13:00:00,42.23,42.25,42.14,42.16,32400.0,28.0012,28.0145,27.9415,27.9548,32400.0
2013-06-04 13:30:00,42.15,42.15,42.04,42.12,42400.0,27.9482,27.9482,27.8752,27.9283,42400.0
2013-06-04 14:00:00,42.11,42.13,42.06,42.13,41500.0,27.9216,27.9349,27.8885,27.9349,41500.0
2013-06-04 14:30:00,42.13,42.16,42.08,42.15,33300.0,27.9349,27.9548,27.9017,27.9482,33300.0
2013-06-04 15:00:00,42.16,42.23,42.14,42.16,28600.0,27.9548,28.0012,27.9415,27.9548,28600.0
2013-06-04 15:30:00,42.16,42.25,42.16,42.19,70500.0,27.9548,28.0145,27.9548,27.9747,70500.0
2013-06-05 09:30:00,41.88,41.88,41.73,41.78,113200.0,27.7691,27.7691,27.6697,27.7028,113200.0
2013-06-05 10:00:00,41.78,41.84,41.66,41.7,64800.0,27.7028,27.7426,27.6233,27.6498,64800.0
2013-06-05 10:30:00,41.7,41.71,41.51,41.51,88000.0,27.6498,27.6564,27.5238,27.5238,88000.0
2013-06-05 11:00:00,41.52,41.58,41.48,41.52,67000.0,27.5304,27.5702,27.5039,27.5304,67000.0
2013-06-05 11:30:00,41.53,41.59,41.45,41.54,49800.0,27.5371,27.5768,27.484,27.5437,49800.0
2013-06-05 12:00:00,41.55,41.57,41.49,41.55,27700.0,27.5503,27.5636,27.5105,27.5503,27700.0
2013-06-05 12:30:00,41.53,41.55,41.49,41.5,34600.0,27.5371,27.5503,27.5105,27.5172,34600.0
2013-06-05 13:00:00,41.49,41.53,41.48,41.52,25300.0,27.5105,27.5371,27.5039,27.5304,25300.0
2013-06-05 13:30:00,41.52,41.6,41.52,41.54,14000.0,27.5304,27.5835,27.5304,27.5437,14000.0
2013-06-05 14:00:00,41.55,41.57,41.49,41.49,29600.0,27.5503,27.5636,27.5105,27.5105,29600.0
2013-06-05 14:30:00,41.49,41.56,41.46,41.53,31200.0,27.5105,27.557,27.4906,27.5371,31200.0
2013-06-05 15:00:00,41.53,41.56,41.5,41.55,36300.0,27.5371,27.557,27.5172,27.5503,36300.0
2013-06-05 15:30:00,41.55,41.58,41.41,41.42,62600.0,27.5503,27.5702,27.4575,27.4641,62600.0
2013-06-06 09:30:00,41.51,41.62,41.47,41.55,107000.0,27.5238,27.5967,27.4973,27.5503,107000.0
2013-06-06 10:00:00,41.57,41.67,41.55,41.6,79100.0,27.5636,27.6299,27.5503,27.5835,79100.0
2013-06-06 10:30:00,41.57,41.59,41.44,41.51,97600.0,27.5636,27.5768,27.4774,27.5238,97600.0
2013-06-06 11:00:00,41.5,41.54,41.37,41.37,45600.0,27.5172,27.5437,27.431,27.431,45600.0
2013-06-06 11:30:00,41.37,41.47,41.29,41.39,104200.0,27.431,27.4973,27.3779,27.4442,104200.0
2013-06-06 12:00:00,41.38,41.46,41.31,41.35,114000.0,27.4376,27.4906,27.3912,27.4177,114000.0
2013-06-06 12:30:00,41.36,41.39,41.24,41.29,36100.0,27.4243,27.4442,27.3448,27.3779,36100.0
2013-06-06 13:00:00,41.3,41.34,41.27,41.29,37400.0,27.3846,27.4111,27.3647,27.3779,37400.0
2013-06-06 13:30:00,41.3,41.36,41.28,41.35,18500.0,27.3846,27.4243,27.3713,27.4177,18500.0
2013-06-06 14:00:00,41.36,41.43,41.33,41.43,27700.0,27.4243,27.4708,27.4044,27.4708,27700.0
2013-06-06 14:30:00,41.43,41.43,41.38,41.41,40300.0,27.4708,27.4708,27.4376,27.4575,40300.0
2013-06-06 15:00:00,41.41,41.43,41.35,41.43,22000.0,27.4575,27.4708,27.4177,27.4708,22000.0
2013-06-06 15:30:00,41.42,41.59,41.42,41.59,70600.0,27.4641,27.5768,27.4641,27.5768,70600.0
2013-06-07 09:30:00,41.23,41.41,41.2,41.41,221200.0,27.3381,27.4575,27.3182,27.4575,221200.0
2013-06-07 10:00:00,41.44,41.87,41.44,41.86,131000.0,27.4774,27.7625,27.4774,27.7559,131000.0
2013-06-07 10:30:00,41.86,41.92,41.82,41.87,57100.0,27.7559,27.7957,27.7293,27.7625,57100.0
2013-06-07 11:00:00,41.88,41.95,41.72,41.76,55200.0,27.7691,27.8155,27.663,27.6896,55200.0
2013-06-07 11:30:00,41.77,41.77,41.71,41.76,28900.0,27.6962,27.6962,27.6564,27.6896,28900.0
2013-06-07 12:00:00,41.77,41.77,41.7,41.71,15700.0,27.6962,27.6962,27.6498,27.6564,15700.0
2013-06-07 12:30:00,41.71,41.71,41.64,41.66,7900.0,27.6564,27.6564,27.61,27.6233,7900.0
2013-06-07 13:00:00,41.68,41.7,41.67,41.69,7400.0,27.6365,27.6498,27.6299,27.6431,7400.0
2013-06-07 13:30:00,41.69,41.74,41.67,41.69,12500.0,27.6431,27.6763,27.6299,27.6431,12500.0
2013-06-07 14:00:00,41.7,41.71,41.67,41.69,22700.0,27.6498,27.6564,27.6299,27.6431,22700.0
2013-06-07 14:30:00,41.69,41.75,41.68,41.74,31200.0,27.6431,27.6829,27.6365,27.6763,31200.0
2013-06-07 15:00:00,41.72,41.77,41.72,41.75,15000.0,27.663,27.6962,27.663,27.6829,15000.0
2013-06-07 15:30:00,41.75,41.85,41.74,41.84,65400.0,27.6829,27.7492,27.6763,27.7426,65400.0
2013-06-10 09:30:00,41.51,41.56,41.4,41.43,151000.0,27.5238,27.557,27.4509,27.4708,151000.0
2013-06-10 10:00:00,41.43,41.49,41.41,41.45,65000.0,27.4708,27.5105,27.4575,27.484,65000.0
2013-06-10 10:30:00,41.46,41.57,41.43,41.55,56100.0,27.4906,27.5636,27.4708,27.5503,56100.0
2013-06-10 11:00:00,41.55,41.68,41.52,41.6,94000.0,27.5503,27.6365,27.5304,27.5835,94000.0
2013-06-10 11:30:00,41.6,41.67,41.6,41.64,46500.0,27.5835,27.6299,27.5835,27.61,46500.0
2013-06-10 12:00:00,41.64,41.7,41.64,41.66,54600.0,27.61,27.6498,27.61,27.6233,54600.0
2013-06-10 12:30:00,41.66,41.69,41.62,41.63,27400.0,27.6233,27.6431,27.5967,27.6034,27400.0
2013-06-10 13:00:00,41.62,41.68,41.61,41.67,51900.0,27.5967,27.6365,27.5901,27.6299,51900.0
2013-06-10 13:30:00,41.68,41.68,41.6,41.65,76600.0,27.6365,27.6365,27.5835,27.6166,76600.0
2013-06-10 14:00:00,41.64,41.67,41.61,41.65,32300.0,27.61,27.6299,27.5901,27.6166,32300.0
2013-06-10 14:30:00,41.66,41.71,41.64,41.71,23500.0,27.6233,27.6564,27.61,27.6564,23500.0
2013-06-10 15:00:00,41.71,41.71,41.63,41.68,39400.0,27.6564,27.6564,27.6034,27.6365,39400.0
2013-06-10 15:30:00,41.69,41.69,41.61,41.63,61800.0,27.6431,27.6431,27.5901,27.6034,61800.0
2013-06-11 09:30:00,40.81,41.01,40.76,40.97,216200.0,27.0597,27.1923,27.0265,27.1657,216200.0
2013-06-11 10:00:00,40.98,41.22,40.98,41.18,163200.0,27.1724,27.3315,27.1724,27.305,163200.0
2013-06-11 10:30:00,41.17,41.25,41.16,41.22,100500.0,27.2984,27.3514,27.2917,27.3315,100500.0
2013-06-11 11:00:00,41.22,41.29,41.13,41.28,109700.0,27.3315,27.3779,27.2718,27.3713,109700.0
2013-06-11 11:30:00,41.28,41.34,41.27,41.32,86900.0,27.3713,27.4111,27.3647,27.3978,86900.0
2013-06-11 12:00:00,41.32,41.34,41.29,41.3,26800.0,27.3978,27.4111,27.3779,27.3846,26800.0
2013-06-11 12:30:00,41.3,41.3,41.25,41.29,36000.0,27.3846,27.3846,27.3514,27.3779,36000.0
2013-06-11 13:00:00,41.29,41.29,41.21,41.24,40700.0,27.3779,27.3779,27.3249,27.3448,40700.0
2013-06-11 13:30:00,41.23,41.26,41.18,41.22,33300.0,27.3381,27.358,27.305,27.3315,33300.0
2013-06-11 14:00:00,41.22,41.37,41.2,41.36,37800.0,27.3315,27.431,27.3182,27.4243,37800.0
2013-06-11 14:30:00,41.37,41.46,41.35,41.46,33000.0,27.431,27.4906,27.4177,27.4906,33000.0
2013-06-11 15:00:00,41.46,41.47,41.4,41.41,62000.0,27.4906,27.4973,27.4509,27.4575,62000.0
2013-06-11 15:30:00,41.41,41.41,41.3,41.35,95500.0,27.4575,27.4575,27.3846,27.4177,95500.0
2013-06-12 09:30:00,41.68,41.69,41.55,41.64,93200.0,27.6365,27.6431,27.5503,27.61,93200.0
2013-06-12 10:00:00,41.64,41.64,41.56,41.6,98600.0,27.61,27.61,27.557,27.5835,98600.0
2013-06-12 10:30:00,41.6,41.66,41.54,41.61,81800.0,27.5835,27.6233,27.5437,27.5901,81800.0
2013-06-12 11:00:00,41.61,41.62,41.52,41.58,63600.0,27.5901,27.5967,27.5304,27.5702,63600.0
2013-06-12 11:30:00,41.57,41.58,41.49,41.54,100700.0,27.5636,27.5702,27.5105,27.5437,100700.0
2013-06-12 12:00:00,41.54,41.56,41.5,41.55,33900.0,27.5437,27.557,27.5172,27.5503,33900.0
2013-06-12 12:30:00,41.54,41.55,41.48,41.48,49200.0,27.5437,27.5503,27.5039,27.5039,49200.0
2013-06-12 13:00:00,41.49,41.54,41.48,41.52,21400.0,27.5105,27.5437,27.5039,27.5304,21400.0
2013-06-12 13:30:00,41.51,41.54,41.42,41.52,22800.0,27.5238,27.5437,27.4641,27.5304,22800.0
2013-06-12 14:00:00,41.52,41.52,41.44,41.49,30300.0,27.5304,27.5304,27.4774,27.5105,30300.0
2013-06-12 14:30:00,41.49,41.51,41.45,41.5,25800.0,27.5105,27.5238,27.484,27.5172,25800.0
2013-06-12 15:00:00,41.49,41.53,41.45,41.53,83900.0,27.5105,27.5371,27.484,27.5371,83900.0
2013-06-12 15:30:00,41.52,41.53,41.46,41.47,67400.0,27.5304,27.5371,27.4906,27.4973,67400.0
2013-06-13 09:30:00,41.04,41.23,40.98,41.23,157100.0,27.2122,27.3381,27.1724,27.3381,157100.0
2013-06-13 10:00:00,41.22,41.23,41.09,41.1,104200.0,27.3315,27.3381,27.2453,27.2519,104200.0
2013-06-13 10:30:00,41.11,41.27,41.11,41.22,113400.0,27.2586,27.3647,27.2586,27.3315,113400.0
2013-06-13 11:00:00,41.22,41.4,41.19,41.4,125200.0,27.3315,27.4509,27.3116,27.4509,125200.0
2013-06-13 11:30:00,41.39,41.41,41.32,41.33,55400.0,27.4442,27.4575,27.3978,27.4044,55400.0
2013-06-13 12:00:00,41.34,41.34,41.29,41.31,26200.0,27.4111,27.4111,27.3779,27.3912,26200.0
2013-06-13 12:30:00,41.3,41.38,41.3,41.38,27400.0,27.3846,27.4376,27.3846,27.4376,27400.0
2013-06-13 13:00:00,41.39,41.39,41.32,41.33,38700.0,27.4442,27.4442,27.3978,27.4044,38700.0
2013-06-13 13:30:00,41.32,41.39,41.31,41.39,15800.0,27.3978,27.4442,27.3912,27.4442,15800.0
2013-06-13 14:00:00,41.39,41.43,41.39,41.41,34100.0,27.4442,27.4708,27.4442,27.4575,34100.0
2013-06-13 14:30:00,41.41,41.42,41.38,41.4,23900.0,27.4575,27.4641,27.4376,27.4509,23900.0
2013-06-13 15:00:00,41.41,41.49,41.39,41.47,34900.0,27.4575,27.5105,27.4442,27.4973,34900.0
2013-06-13 15:30:00,41.47,41.56,41.45,41.47,125500.0,27.4973,27.557,27.484,27.4973,125500.0
2013-06-14 09:30:00,41.03,41.26,41.03,41.25,188200.0,27.2055,27.358,27.2055,27.3514,188200.0
2013-06-14 10:00:00,41.25,41.34,41.24,41.26,67400.0,27.3514,27.4111,27.3448,27.358,67400.0
2013-06-14 10:30:00,41.26,41.32,41.15,41.17,65900.0,27.358,27.3978,27.2851,27.2984,65900.0
2013-06-14 11:00:00,41.17,41.19,41.05,41.18,84100.0,27.2984,27.3116,27.2188,27.305,84100.0
2013-06-14 11:30:00,41.18,41.2,41.09,41.16,42400.0,27.305,27.3182,27.2453,27.2917,42400.0
2013-06-14 12:00:00,41.15,41.16,41.1,41.11,35500.0,27.2851,27.2917,27.2519,27.2586,35500.0
2013-06-14 12:30:00,41.11,41.2,41.1,41.14,42000.0,27.2586,27.3182,27.2519,27.2785,42000.0
2013-06-14 13:00:00,41.15,41.18,41.11,41.12,25100.0,27.2851,27.305,27.2586,27.2652,25100.0
2013-06-14 13:30:00,41.12,41.18,41.12,41.18,20000.0,27.2652,27.305,27.2652,27.305,20000.0
2013-06-14 14:00:00,41.17,41.23,41.14,41.21,41300.0,27.2984,27.3381,27.2785,27.3249,41300.0
2013-06-14 14:30:00,41.22,41.24,41.19,41.19,29300.0,27.3315,27.3448,27.3116,27.3116,29300.0
2013-06-14 15:00:00,41.2,41.28,41.2,41.21,44800.0,27.3182,27.3713,27.3182,27.3249,44800.0
2013-06-14 15:30:00,41.22,41.25,41.17,41.22,87300.0,27.3315,27.3514,27.2984,27.3315,87300.0
2013-06-17 09:30:00,41.78,41.86,41.7,41.83,104400.0,27.7028,27.7559,27.6498,27.736,104400.0
2013-06-17 10:00:00,41.82,41.91,41.8,41.88,46400.0,27.7293,27.789,27.7161,27.7691,46400.0
2013-06-17 10:30:00,41.88,41.94,41.84,41.91,65100.0,27.7691,27.8089,27.7426,27.789,65100.0
2013-06-17 11:00:00,41.9,41.92,41.71,41.71,55100.0,27.7824,27.7957,27.6564,27.6564,55100.0
2013-06-17 11:30:00,41.72,41.76,41.68,41.75,26600.0,27.663,27.6896,27.6365,27.6829,26600.0
2013-06-17 12:00:00,41.75,41.77,41.73,41.74,16900.0,27.6829,27.6962,27.6697,27.6763,16900.0
2013-06-17 12:30:00,41.74,41.75,41.69,41.7,10600.0,27.6763,27.6829,27.6431,27.6498,10600.0
2013-06-17 13:00:00,41.7,41.77,41.7,41.76,14100.0,27.6498,27.6962,27.6498,27.6896,14100.0
2013-06-17 13:30:00,41.76,41.76,41.73,41.75,12000.0,27.6896,27.6896,27.6697,27.6829,12000.0
2013-06-17 14:00:00,41.75,41.75,41.57,41.57,45600.0,27.6829,27.6829,27.5636,27.5636,45600.0
2013-06-17 14:30:00,41.58,41.63,41.48,41.53,50100.0,27.5702,27.6034,27.5039,27.5371,50100.0
2013-06-17 15:00:00,41.53,41.63,41.51,41.62,51100.0,27.5371,27.6034,27.5238,27.5967,51100.0
2013-06-17 15:30:00,41.63,41.74,41.63,41.68,50200.0,27.6034,27.6763,27.6034,27.6365,50200.0
2013-06-18 09:30:00,41.44,41.52,41.36,41.49,135200.0,27.4774,27.5304,27.4243,27.5105,135200.0
2013-06-18 10:00:00,41.5,41.6,41.48,41.6,67600.0,27.5172,27.5835,27.5039,27.5835,67600.0
2013-06-18 10:30:00,41.58,41.62,41.5,41.54,53300.0,27.5702,27.5967,27.5172,27.5437,53300.0
2013-06-18 11:00:00,41.55,41.64,41.52,41.58,125100.0,27.5503,27.61,27.5304,27.5702,125100.0
2013-06-18 11:30:00,41.62,41.62,41.55,41.57,25300.0,27.5967,27.5967,27.5503,27.5636,25300.0
2013-06-18 12:00:00,41.57,41.59,41.53,41.53,16000.0,27.5636,27.5768,27.5371,27.5371,16000.0
2013-06-18 12:30:00,41.54,41.66,41.54,41.65,13000.0,27.5437,27.6233,27.5437,27.6166,13000.0
2013-06-18 13:00:00,41.65,41.66,41.59,41.61,17200.0,27.6166,27.6233,27.5768,27.5901,17200.0
2013-06-18 13:30:00,41.61,41.67,41.59,41.67,13500.0,27.5901,27.6299,27.5768,27.6299,13500.0
2013-06-18 14:00:00,41.67,41.73,41.65,41.69,28300.0,27.6299,27.6697,27.6166,27.6431,28300.0
2013-06-18 14:30:00,41.7,41.72,41.68,41.69,38900.0,27.6498,27.663,27.6365,27.6431,38900.0
2013-06-18 15:00:00,41.71,41.72,41.65,41.72,24000.0,27.6564,27.663,27.6166,27.663,24000.0
2013-06-18 15:30:00,41.73,41.73,41.65,41.68,50800.0,27.6697,27.6697,27.6166,27.6365,50800.0
2013-06-19 09:30:00,41.86,41.88,41.74,41.74,120800.0,27.7559,27.7691,27.6763,27.6763,120800.0
2013-06-19 10:00:00,41.72,41.94,41.71,41.92,58600.0,27.663,27.8089,27.6564,27.7957,58600.0
2013-06-19 10:30:00,41.92,41.98,41.91,41.93,55400.0,27.7957,27.8354,27.789,27.8023,55400.0
2013-06-19 11:00:00,41.92,41.95,41.87,41.94,88000.0,27.7957,27.8155,27.7625,27.8089,88000.0
2013-06-19 11:30:00,41.93,41.96,41.91,41.95,35500.0,27.8023,27.8222,27.789,27.8155,35500.0
2013-06-19 12:00:00,41.95,41.99,41.93,41.98,46000.0,27.8155,27.8421,27.8023,27.8354,46000.0
2013-06-19 12:30:00,41.98,42.01,41.97,41.98,28900.0,27.8354,27.8553,27.8288,27.8354,28900.0
2013-06-19 13:00:00,41.97,42.0,41.97,41.99,17900.0,27.8288,27.8487,27.8288,27.8421,17900.0
2013-06-19 13:30:00,41.99,42.05,41.99,42.05,20100.0,27.8421,27.8819,27.8421,27.8819,20100.0
2013-06-19 14:00:00,42.05,42.05,41.61,41.66,61800.0,27.8819,27.8819,27.5901,27.6233,61800.0
2013-06-19 14:30:00,41.67,41.75,41.3,41.32,99200.0,27.6299,27.6829,27.3846,27.3978,99200.0
2013-06-19 15:00:00,41.33,41.45,41.29,41.44,62700.0,27.4044,27.484,27.3779,27.4774,62700.0
2013-06-19 15:30:00,41.44,41.44,41.22,41.24,147400.0,27.4774,27.4774,27.3315,27.3448,147400.0
2013-06-20 09:30:00,40.13,40.29,40.08,40.19,247600.0,26.6088,26.7149,26.5756,26.6486,247600.0
2013-06-20 10:00:00,40.18,40.18,39.88,39.91,131900.0,26.6419,26.6419,26.443,26.4629,131900.0
2013-06-20 10:30:00,39.9,39.92,39.78,39.78,104200.0,26.4563,26.4695,26.3767,26.3767,104200.0
2013-06-20 11:00:00,39.77,39.79,39.6,39.77,102200.0,26.3701,26.3833,26.2573,26.3701,102200.0
2013-06-20 11:30:00,39.77,39.79,39.65,39.79,94900.0,26.3701,26.3833,26.2905,26.3833,94900.0
2013-06-20 12:00:00,39.79,39.84,39.77,39.78,32500.0,26.3833,26.4165,26.3701,26.3767,32500.0
2013-06-20 12:30:00,39.78,39.8,39.75,39.76,26100.0,26.3767,26.39,26.3568,26.3634,26100.0
2013-06-20 13:00:00,39.75,39.76,39.68,39.69,20800.0,26.3568,26.3634,26.3104,26.317,20800.0
2013-06-20 13:30:00,39.71,39.73,39.66,39.7,36300.0,26.3303,26.3435,26.2971,26.3237,36300.0
2013-06-20 14:00:00,39.68,39.69,39.57,39.57,47100.0,26.3104,26.317,26.2375,26.2375,47100.0
2013-06-20 14:30:00,39.57,39.62,39.52,39.52,96700.0,26.2375,26.2706,26.2043,26.2043,96700.0
2013-06-20 15:00:00,39.52,39.61,39.51,39.56,57300.0,26.2043,26.264,26.1977,26.2308,57300.0
2013-06-20 15:30:00,39.56,39.59,39.51,39.53,130600.0,26.2308,26.2507,26.1977,26.2109,130600.0
2013-06-21 09:30:00,40.05,40.08,39.81,39.84,105200.0,26.5557,26.5756,26.3966,26.4165,105200.0
2013-06-21 10:00:00,39.83,39.92,39.61,39.62,117400.0,26.4098,26.4695,26.264,26.2706,117400.0
2013-06-21 10:30:00,39.62,39.65,39.48,39.58,123700.0,26.2706,26.2905,26.1778,26.2441,123700.0
2013-06-21 11:00:00,39.59,39.64,39.4,39.4,82200.0,26.2507,26.2839,26.1247,26.1247,82200.0
2013-06-21 11:30:00,39.4,39.4,39.25,39.31,76000.0,26.1247,26.1247,26.0253,26.0651,76000.0
2013-06-21 12:00:00,39.32,39.42,39.32,39.33,58500.0,26.0717,26.138,26.0717,26.0783,58500.0
2013-06-21 12:30:00,39.33,39.59,39.33,39.59,19400.0,26.0783,26.2507,26.0783,26.2507,19400.0
2013-06-21 13:00:00,39.6,39.65,39.55,39.58,38100.0,26.2573,26.2905,26.2242,26.2441,38100.0
2013-06-21 13:30:00,39.58,39.61,39.5,39.51,21700.0,26.2441,26.264,26.191,26.1977,21700.0
2013-06-21 14:00:00,39.51,39.55,39.47,39.53,32300.0,26.1977,26.2242,26.1711,26.2109,32300.0
2013-06-21 14:30:00,39.53,39.62,39.52,39.62,30200.0,26.2109,26.2706,26.2043,26.2706,30200.0
2013-06-21 15:00:00,39.62,39.69,39.59,39.67,39900.0,26.2706,26.317,26.2507,26.3038,39900.0
2013-06-21 15:30:00,39.67,39.68,39.52,39.55,90700.0,26.3038,26.3104,26.2043,26.2242,90700.0
2013-06-24 09:30:00,38.62,38.81,38.59,38.68,225900.0,25.6075,25.7335,25.5876,25.6473,225900.0
2013-06-24 10:00:00,38.67,38.77,38.6,38.69,126900.0,25.6407,25.707,25.5943,25.654,126900.0
2013-06-24 10:30:00,38.68,39.04,38.66,38.97,57000.0,25.6473,25.886,25.6341,25.8396,57000.0
2013-06-24 11:00:00,38.94,39.01,38.79,38.81,88100.0,25.8197,25.8661,25.7203,25.7335,88100.0
2013-06-24 11:30:00,38.82,38.91,38.79,38.85,44400.0,25.7402,25.7998,25.7203,25.76,44400.0
2013-06-24 12:00:00,38.87,38.88,38.75,38.81,39300.0,25.7733,25.7799,25.6937,25.7335,39300.0
2013-06-24 12:30:00,38.81,38.88,38.81,38.88,29800.0,25.7335,25.7799,25.7335,25.7799,29800.0
2013-06-24 13:00:00,38.89,38.99,38.84,38.99,43900.0,25.7866,25.8529,25.7534,25.8529,43900.0
2013-06-24 13:30:00,38.99,39.07,38.98,39.06,27100.0,25.8529,25.9059,25.8462,25.8993,27100.0
2013-06-24 14:00:00,39.06,39.23,39.05,39.2,60600.0,25.8993,26.012,25.8927,25.9921,60600.0
2013-06-24 14:30:00,39.19,39.22,39.12,39.14,37300.0,25.9855,26.0054,25.9391,25.9523,37300.0
2013-06-24 15:00:00,39.13,39.17,39.08,39.1,28100.0,25.9457,25.9722,25.9126,25.9258,28100.0
2013-06-24 15:30:00,39.1,39.17,38.99,38.99,77500.0,25.9258,25.9722,25.8529,25.8529,77500.0
2013-06-25 09:30:00,39.1,39.15,39.02,39.05,83400.0,25.9258,25.959,25.8728,25.8927,83400.0
2013-06-25 10:00:00,39.07,39.08,38.77,38.93,75400.0,25.9059,25.9126,25.707,25.8131,75400.0
2013-06-25 10:30:00,38.92,39.07,38.89,39.02,53600.0,25.8065,25.9059,25.7866,25.8728,53600.0
2013-06-25 11:00:00,39.02,39.09,38.96,39.01,41000.0,25.8728,25.9192,25.833,25.8661,41000.0
2013-06-25 11:30:00,38.99,39.05,38.99,39.05,39600.0,25.8529,25.8927,25.8529,25.8927,39600.0
2013-06-25 12:00:00,39.05,39.1,39.05,39.08,31600.0,25.8927,25.9258,25.8927,25.9126,31600.0
2013-06-25 12:30:00,39.09,39.13,39.09,39.11,22000.0,25.9192,25.9457,25.9192,25.9324,22000.0
2013-06-25 13:00:00,39.11,39.14,39.06,39.09,31700.0,25.9324,25.9523,25.8993,25.9192,31700.0
2013-06-25 13:30:00,39.09,39.14,39.08,39.12,47400.0,25.9192,25.9523,25.9126,25.9391,47400.0
2013-06-25 14:00:00,39.1,39.16,39.1,39.16,16700.0,25.9258,25.9656,25.9258,25.9656,16700.0
2013-06-25 14:30:00,39.16,39.2,39.15,39.16,39500.0,25.9656,25.9921,25.959,25.9656,39500.0
2013-06-25 15:00:00,39.16,39.21,39.15,39.21,37000.0,25.9656,25.9987,25.959,25.9987,37000.0
2013-06-25 15:30:00,39.21,39.25,39.19,39.2,91100.0,25.9987,26.0253,25.9855,25.9921,91100.0
2013-06-26 09:30:00,39.58,39.73,39.56,39.7,81700.0,26.2441,26.3435,26.2308,26.3237,81700.0
2013-06-26 10:00:00,39.69,39.78,39.68,39.68,49100.0,26.317,26.3767,26.3104,26.3104,49100.0
2013-06-26 10:30:00,39.69,39.77,39.63,39.72,55000.0,26.317,26.3701,26.2772,26.3369,55000.0
2013-06-26 11:00:00,39.71,39.75,39.67,39.69,50400.0,26.3303,26.3568,26.3038,26.317,50400.0
2013-06-26 11:30:00,39.69,39.77,39.68,39.76,59300.0,26.317,26.3701,26.3104,26.3634,59300.0
2013-06-26 12:00:00,39.74,39.79,39.74,39.79,21400.0,26.3502,26.3833,26.3502,26.3833,21400.0
2013-06-26 12:30:00,39.78,39.82,39.77,39.82,70300.0,26.3767,26.4032,26.3701,26.4032,70300.0
2013-06-26 13:00:00,39.81,39.89,39.8,39.89,64400.0,26.3966,26.4496,26.39,26.4496,64400.0
2013-06-26 13:30:00,39.89,39.89,39.85,39.87,42900.0,26.4496,26.4496,26.4231,26.4364,42900.0
2013-06-26 14:00:00,39.88,39.9,39.85,39.88,43200.0,26.443,26.4563,26.4231,26.443,43200.0
2013-06-26 14:30:00,39.87,39.88,39.82,39.87,56700.0,26.4364,26.443,26.4032,26.4364,56700.0
2013-06-26 15:00:00,39.88,39.91,39.85,39.87,42300.0,26.443,26.4629,26.4231,26.4364,42300.0
2013-06-26 15:30:00,39.87,39.88,39.79,39.8,61700.0,26.4364,26.443,26.3833,26.39,61700.0
2013-06-27 09:30:00,39.95,40.27,39.95,40.24,174800.0,26.4894,26.7016,26.4894,26.6817,174800.0
2013-06-27 10:00:00,40.24,40.35,40.15,40.35,96200.0,26.6817,26.7546,26.622,26.7546,96200.0
2013-06-27 10:30:00,40.35,40.46,40.28,40.34,121900.0,26.7546,26.8276,26.7082,26.748,121900.0
2013-06-27 11:00:00,40.34,40.44,40.32,40.35,72800.0,26.748,26.8143,26.7348,26.7546,72800.0
2013-06-27 11:30:00,40.33,40.36,40.29,40.31,35300.0,26.7414,26.7613,26.7149,26.7281,35300.0
2013-06-27 12:00:00,40.3,40.3,40.21,40.24,60000.0,26.7215,26.7215,26.6618,26.6817,60000.0
2013-06-27 12:30:00,40.24,40.29,40.24,40.28,14900.0,26.6817,26.7149,26.6817,26.7082,14900.0
2013-06-27 13:00:00,40.27,40.31,40.26,40.29,26700.0,26.7016,26.7281,26.695,26.7149,26700.0
2013-06-27 13:30:00,40.29,40.33,40.26,40.26,30000.0,26.7149,26.7414,26.695,26.695,30000.0
2013-06-27 14:00:00,40.27,40.27,40.2,40.22,112800.0,26.7016,26.7016,26.6552,26.6684,112800.0
2013-06-27 14:30:00,40.22,40.25,40.22,40.23,38300.0,26.6684,26.6883,26.6684,26.6751,38300.0
2013-06-27 15:00:00,40.23,40.3,40.22,40.3,39800.0,26.6751,26.7215,26.6684,26.7215,39800.0
2013-06-27 15:30:00,40.3,40.32,40.27,40.29,60600.0,26.7215,26.7348,26.7016,26.7149,60600.0
2013-06-28 09:30:00,40.63,40.65,40.41,40.44,120200.0,26.9403,26.9536,26.7944,26.8143,120200.0
2013-06-28 10:00:00,40.45,40.53,40.4,40.53,109800.0,26.8209,26.874,26.7878,26.874,109800.0
2013-06-28 10:30:00,40.53,40.64,40.47,40.47,55100.0,26.874,26.9469,26.8342,26.8342,55100.0
2013-06-28 11:00:00,40.48,40.59,40.37,40.37,85600.0,26.8408,26.9138,26.7679,26.7679,85600.0
2013-06-28 11:30:00,40.38,40.58,40.38,40.52,107300.0,26.7745,26.9071,26.7745,26.8674,107300.0
2013-06-28 12:00:00,40.51,40.53,40.4,40.44,24100.0,26.8607,26.874,26.7878,26.8143,24100.0
2013-06-28 12:30:00,40.45,40.49,40.39,40.45,34900.0,26.8209,26.8475,26.7812,26.8209,34900.0
2013-06-28 13:00:00,40.43,40.48,40.41,40.48,37400.0,26.8077,26.8408,26.7944,26.8408,37400.0
2013-06-28 13:30:00,40.48,40.55,40.46,40.53,33100.0,26.8408,26.8873,26.8276,26.874,33100.0
2013-06-28 14:00:00,40.54,40.56,40.48,40.51,27000.0,26.8806,26.8939,26.8408,26.8607,27000.0
2013-06-28 14:30:00,40.51,40.55,40.49,40.55,28500.0,26.8607,26.8873,26.8475,26.8873,28500.0
2013-06-28 15:00:00,40.55,40.56,40.47,40.54,43100.0,26.8873,26.8939,26.8342,26.8806,43100.0
2013-06-28 15:30:00,40.54,40.59,40.45,40.46,82800.0,26.8806,26.9138,26.8209,26.8276,82800.0
2013-07-01 09:30:00,40.57,40.73,40.57,40.63,76700.0,26.9005,27.0066,26.9005,26.9403,76700.0
2013-07-01 10:00:00,40.65,40.74,40.57,40.57,211100.0,26.9536,27.0132,26.9005,26.9005,211100.0
2013-07-01 10:30:00,40.57,40.62,40.56,40.56,43600.0,26.9005,26.9337,26.8939,26.8939,43600.0
2013-07-01 11:00:00,40.55,40.69,40.51,40.69,66100.0,26.8873,26.9801,26.8607,26.9801,66100.0
2013-07-01 11:30:00,40.69,40.78,40.69,40.74,30500.0,26.9801,27.0398,26.9801,27.0132,30500.0
2013-07-01 12:00:00,40.75,40.76,40.65,40.66,17100.0,27.0199,27.0265,26.9536,26.9602,17100.0
2013-07-01 12:30:00,40.67,40.69,40.63,40.63,19900.0,26.9668,26.9801,26.9403,26.9403,19900.0
2013-07-01 13:00:00,40.64,40.68,40.63,40.68,24300.0,26.9469,26.9735,26.9403,26.9735,24300.0
2013-07-01 13:30:00,40.67,40.68,40.59,40.6,30800.0,26.9668,26.9735,26.9138,26.9204,30800.0
2013-07-01 14:00:00,40.6,40.65,40.6,40.62,46300.0,26.9204,26.9536,26.9204,26.9337,46300.0
2013-07-01 14:30:00,40.61,40.69,40.59,40.68,55100.0,26.927,26.9801,26.9138,26.9735,55100.0
2013-07-01 15:00:00,40.69,40.72,40.63,40.64,34500.0,26.9801,27.0,26.9403,26.9469,34500.0
2013-07-01 15:30:00,40.63,40.65,40.59,40.64,54700.0,26.9403,26.9536,26.9138,26.9469,54700.0
2013-07-02 09:30:00,40.44,40.6,40.44,40.53,144400.0,26.8143,26.9204,26.8143,26.874,144400.0
2013-07-02 10:00:00,40.52,40.72,40.52,40.68,53000.0,26.8674,27.0,26.8674,26.9735,53000.0
2013-07-02 10:30:00,40.65,40.79,40.64,40.79,45200.0,26.9536,27.0464,26.9469,27.0464,45200.0
2013-07-02 11:00:00,40.78,40.78,40.69,40.75,34500.0,27.0398,27.0398,26.9801,27.0199,34500.0
2013-07-02 11:30:00,40.76,40.77,40.7,40.73,34600.0,27.0265,27.0331,26.9867,27.0066,34600.0
2013-07-02 12:00:00,40.73,40.74,40.62,40.65,20300.0,27.0066,27.0132,26.9337,26.9536,20300.0
2013-07-02 12:30:00,40.65,40.72,40.62,40.7,22000.0,26.9536,27.0,26.9337,26.9867,22000.0
2013-07-02 13:00:00,40.7,40.72,40.63,40.66,21900.0,26.9867,27.0,26.9403,26.9602,21900.0
2013-07-02 13:30:00,40.66,40.69,40.6,40.64,27500.0,26.9602,26.9801,26.9204,26.9469,27500.0
2013-07-02 14:00:00,40.63,40.64,40.46,40.48,24800.0,26.9403,26.9469,26.8276,26.8408,24800.0
2013-07-02 14:30:00,40.47,40.54,40.43,40.53,26000.0,26.8342,26.8806,26.8077,26.874,26000.0
2013-07-02 15:00:00,40.52,40.53,40.46,40.48,25600.0,26.8674,26.874,26.8276,26.8408,25600.0
2013-07-02 15:30:00,40.48,40.61,40.45,40.6,83900.0,26.8408,26.927,26.8209,26.9204,83900.0
2013-07-03 09:30:00,40.25,40.3,40.19,40.24,95300.0,26.6883,26.7215,26.6486,26.6817,95300.0
2013-07-03 10:00:00,40.25,40.32,40.15,40.3,54600.0,26.6883,26.7348,26.622,26.7215,54600.0
2013-07-03 10:30:00,40.32,40.33,40.21,40.28,40900.0,26.7348,26.7414,26.6618,26.7082,40900.0
2013-07-03 11:00:00,40.29,40.54,40.29,40.44,61800.0,26.7149,26.8806,26.7149,26.8143,61800.0
2013-07-03 11:30:00,40.46,40.48,40.38,40.45,41400.0,26.8276,26.8408,26.7745,26.8209,41400.0
2013-07-03 12:00:00,40.46,40.54,40.45,40.54,23400.0,26.8276,26.8806,26.8209,26.8806,23400.0
2013-07-03 12:30:00,40.53,40.53,40.47,40.53,47100.0,26.874,26.874,26.8342,26.874,47100.0
2013-07-05 09:30:00,40.91,40.91,40.69,40.76,115800.0,27.126,27.126,26.9801,27.0265,115800.0
2013-07-05 10:00:00,40.74,40.77,40.45,40.6,117100.0,27.0132,27.0331,26.8209,26.9204,117100.0
2013-07-05 10:30:00,40.61,40.68,40.52,40.68,80000.0,26.927,26.9735,26.8674,26.9735,80000.0
2013-07-05 11:00:00,40.68,40.8,40.63,40.76,112900.0,26.9735,27.053,26.9403,27.0265,112900.0
2013-07-05 11:30:00,40.75,40.78,40.65,40.76,40200.0,27.0199,27.0398,26.9536,27.0265,40200.0
2013-07-05 12:00:00,40.79,40.84,40.74,40.78,33900.0,27.0464,27.0795,27.0132,27.0398,33900.0
2013-07-05 12:30:00,40.78,40.8,40.75,40.77,25000.0,27.0398,27.053,27.0199,27.0331,25000.0
2013-07-05 13:00:00,40.76,40.81,40.72,40.77,18500.0,27.0265,27.0597,27.0,27.0331,18500.0
2013-07-05 13:30:00,40.76,40.81,40.76,40.8,16400.0,27.0265,27.0597,27.0265,27.053,16400.0
2013-07-05 14:00:00,40.8,40.87,40.78,40.87,60600.0,27.053,27.0994,27.0398,27.0994,60600.0
2013-07-05 14:30:00,40.87,40.89,40.82,40.82,113900.0,27.0994,27.1127,27.0663,27.0663,113900.0
2013-07-05 15:00:00,40.82,40.83,40.72,40.74,94200.0,27.0663,27.0729,27.0,27.0132,94200.0
2013-07-05 15:30:00,40.74,40.86,40.73,40.86,137900.0,27.0132,27.0928,27.0066,27.0928,137900.0
2013-07-08 09:30:00,41.15,41.17,40.94,41.04,167900.0,27.2851,27.2984,27.1459,27.2122,167900.0
2013-07-08 10:00:00,41.05,41.19,41.05,41.12,101600.0,27.2188,27.3116,27.2188,27.2652,101600.0
2013-07-08 10:30:00,41.12,41.16,41.01,41.08,52900.0,27.2652,27.2917,27.1923,27.2387,52900.0
2013-07-08 11:00:00,41.08,41.12,40.91,40.97,67000.0,27.2387,27.2652,27.126,27.1657,67000.0
2013-07-08 11:30:00,40.97,41.0,40.91,40.93,24800.0,27.1657,27.1856,27.126,27.1392,24800.0
2013-07-08 12:00:00,40.93,40.97,40.91,40.94,27000.0,27.1392,27.1657,27.126,27.1459,27000.0
2013-07-08 12:30:00,40.94,40.98,40.92,40.92,22200.0,27.1459,27.1724,27.1326,27.1326,22200.0
2013-07-08 13:00:00,40.93,40.98,40.92,40.95,20800.0,27.1392,27.1724,27.1326,27.1525,20800.0
2013-07-08 13:30:00,40.95,40.97,40.92,40.93,14600.0,27.1525,27.1657,27.1326,27.1392,14600.0
2013-07-08 14:00:00,40.93,40.98,40.91,40.94,39100.0,27.1392,27.1724,27.126,27.1459,39100.0
2013-07-08 14:30:00,40.95,40.97,40.95,40.96,19700.0,27.1525,27.1657,27.1525,27.1591,19700.0
2013-07-08 15:00:00,40.97,41.0,40.93,40.98,58800.0,27.1657,27.1856,27.1392,27.1724,58800.0
2013-07-08 15:30:00,40.99,41.02,40.96,41.0,93000.0,27.179,27.1989,27.1591,27.1856,93000.0
2013-07-09 09:30:00,41.19,41.2,41.1,41.14,87100.0,27.3116,27.3182,27.2519,27.2785,87100.0
2013-07-09 10:00:00,41.15,41.15,40.95,40.96,41500.0,27.2851,27.2851,27.1525,27.1591,41500.0
2013-07-09 10:30:00,40.97,41.11,40.93,41.1,57000.0,27.1657,27.2586,27.1392,27.2519,57000.0
2013-07-09 11:00:00,41.09,41.11,40.99,41.04,63300.0,27.2453,27.2586,27.179,27.2122,63300.0
2013-07-09 11:30:00,41.03,41.05,40.95,41.01,62000.0,27.2055,27.2188,27.1525,27.1923,62000.0
2013-07-09 12:00:00,41.01,41.06,41.0,41.01,27100.0,27.1923,27.2254,27.1856,27.1923,27100.0
2013-07-09 12:30:00,41.02,41.11,41.02,41.07,15800.0,27.1989,27.2586,27.1989,27.232,15800.0
2013-07-09 13:00:00,41.07,41.12,41.06,41.11,8100.0,27.232,27.2652,27.2254,27.2586,8100.0
2013-07-09 13:30:00,41.11,41.12,41.04,41.11,13800.0,27.2586,27.2652,27.2122,27.2586,13800.0
2013-07-09 14:00:00,41.1,41.16,41.09,41.16,27500.0,27.2519,27.2917,27.2453,27.2917,27500.0
2013-07-09 14:30:00,41.16,41.16,41.07,41.07,22900.0,27.2917,27.2917,27.232,27.232,22900.0
2013-07-09 15:00:00,41.07,41.09,41.05,41.08,24400.0,27.232,27.2453,27.2188,27.2387,24400.0
2013-07-09 15:30:00,41.07,41.12,41.06,41.12,32400.0,27.232,27.2652,27.2254,27.2652,32400.0
2013-07-10 09:30:00,41.05,41.17,41.01,41.16,45800.0,27.2188,27.2984,27.1923,27.2917,45800.0
2013-07-10 10:00:00,41.16,41.27,41.16,41.25,29200.0,27.2917,27.3647,27.2917,27.3514,29200.0
2013-07-10 10:30:00,41.25,41.27,41.18,41.27,127700.0,27.3514,27.3647,27.305,27.3647,127700.0
2013-07-10 11:00:00,41.28,41.29,41.13,41.23,149800.0,27.3713,27.3779,27.2718,27.3381,149800.0
2013-07-10 11:30:00,41.24,41.28,41.16,41.18,176400.0,27.3448,27.3713,27.2917,27.305,176400.0
2013-07-10 12:00:00,41.18,41.22,41.18,41.19,35300.0,27.305,27.3315,27.305,27.3116,35300.0
2013-07-10 12:30:00,41.19,41.22,41.18,41.21,71200.0,27.3116,27.3315,27.305,27.3249,71200.0
2013-07-10 13:00:00,41.22,41.26,41.22,41.25,25200.0,27.3315,27.358,27.3315,27.3514,25200.0
2013-07-10 13:30:00,41.25,41.26,41.22,41.23,12800.0,27.3514,27.358,27.3315,27.3381,12800.0
2013-07-10 14:00:00,41.22,41.41,41.21,41.3,139400.0,27.3315,27.4575,27.3249,27.3846,139400.0
2013-07-10 14:30:00,41.3,41.31,41.17,41.18,65900.0,27.3846,27.3912,27.2984,27.305,65900.0
2013-07-10 15:00:00,41.19,41.32,41.18,41.32,28100.0,27.3116,27.3978,27.305,27.3978,28100.0
2013-07-10 15:30:00,41.31,41.32,41.24,41.29,53600.0,27.3912,27.3978,27.3448,27.3779,53600.0
2013-07-11 09:30:00,42.2,42.2,41.84,41.94,135800.0,27.9813,27.9813,27.7426,27.8089,135800.0
2013-07-11 10:00:00,41.93,42.08,41.85,42.07,53200.0,27.8023,27.9017,27.7492,27.8951,53200.0
2013-07-11 10:30:00,42.08,42.21,42.02,42.14,77000.0,27.9017,27.9879,27.862,27.9415,77000.0
2013-07-11 11:00:00,42.16,42.22,42.1,42.19,52700.0,27.9548,27.9946,27.915,27.9747,52700.0
2013-07-11 11:30:00,42.19,42.2,42.08,42.15,37100.0,27.9747,27.9813,27.9017,27.9482,37100.0
2013-07-11 12:00:00,42.15,42.16,42.1,42.1,31500.0,27.9482,27.9548,27.915,27.915,31500.0
2013-07-11 12:30:00,42.11,42.11,42.08,42.1,16900.0,27.9216,27.9216,27.9017,27.915,16900.0
2013-07-11 13:00:00,42.1,42.13,42.09,42.11,15700.0,27.915,27.9349,27.9084,27.9216,15700.0
2013-07-11 13:30:00,42.1,42.26,42.09,42.26,44000.0,27.915,28.0211,27.9084,28.0211,44000.0
2013-07-11 14:00:00,42.26,42.39,42.26,42.35,75000.0,28.0211,28.1073,28.0211,28.0808,75000.0
2013-07-11 14:30:00,42.35,42.41,42.3,42.38,47700.0,28.0808,28.1206,28.0476,28.1007,47700.0
2013-07-11 15:00:00,42.38,42.49,42.37,42.49,56500.0,28.1007,28.1736,28.094,28.1736,56500.0
2013-07-11 15:30:00,42.49,42.56,42.46,42.52,119900.0,28.1736,28.22,28.1537,28.1935,119900.0
2013-07-12 09:30:00,42.24,42.43,42.23,42.43,102900.0,28.0078,28.1338,28.0012,28.1338,102900.0
2013-07-12 10:00:00,42.4,42.43,42.35,42.37,28400.0,28.1139,28.1338,28.0808,28.094,28400.0
2013-07-12 10:30:00,42.37,42.44,42.33,42.35,34000.0,28.094,28.1404,28.0675,28.0808,34000.0
2013-07-12 11:00:00,42.34,42.35,42.25,42.25,58700.0,28.0741,28.0808,28.0145,28.0145,58700.0
2013-07-12 11:30:00,42.25,42.31,42.25,42.27,26700.0,28.0145,28.0542,28.0145,28.0277,26700.0
2013-07-12 12:00:00,42.28,42.3,42.23,42.23,20000.0,28.0344,28.0476,28.0012,28.0012,20000.0
2013-07-12 12:30:00,42.24,42.34,42.24,42.34,30900.0,28.0078,28.0741,28.0078,28.0741,30900.0
2013-07-12 13:00:00,42.34,42.38,42.26,42.34,21000.0,28.0741,28.1007,28.0211,28.0741,21000.0
2013-07-12 13:30:00,42.34,42.34,42.28,42.3,16600.0,28.0741,28.0741,28.0344,28.0476,16600.0
2013-07-12 14:00:00,42.3,42.32,42.27,42.29,19700.0,28.0476,28.0609,28.0277,28.041,19700.0
2013-07-12 14:30:00,42.29,42.29,42.25,42.26,12900.0,28.041,28.041,28.0145,28.0211,12900.0
2013-07-12 15:00:00,42.26,42.29,42.25,42.27,12800.0,28.0211,28.041,28.0145,28.0277,12800.0
2013-07-12 15:30:00,42.28,42.37,42.27,42.36,45600.0,28.0344,28.094,28.0277,28.0874,45600.0
2013-07-15 09:30:00,42.53,42.61,42.5,42.51,63700.0,28.2001,28.2532,28.1802,28.1869,63700.0
2013-07-15 10:00:00,42.51,42.61,42.49,42.5,28300.0,28.1869,28.2532,28.1736,28.1802,28300.0
2013-07-15 10:30:00,42.49,42.58,42.48,42.56,18400.0,28.1736,28.2333,28.167,28.22,18400.0
2013-07-15 11:00:00,42.56,42.57,42.47,42.48,20200.0,28.22,28.2266,28.1603,28.167,20200.0
2013-07-15 11:30:00,42.48,42.58,42.48,42.51,24900.0,28.167,28.2333,28.167,28.1869,24900.0
2013-07-15 12:00:00,42.52,42.58,42.51,42.56,10100.0,28.1935,28.2333,28.1869,28.22,10100.0
2013-07-15 12:30:00,42.56,42.59,42.53,42.57,13400.0,28.22,28.2399,28.2001,28.2266,13400.0
2013-07-15 13:00:00,42.57,42.59,42.55,42.58,15000.0,28.2266,28.2399,28.2134,28.2333,15000.0
2013-07-15 13:30:00,42.58,42.63,42.57,42.61,12500.0,28.2333,28.2664,28.2266,28.2532,12500.0
2013-07-15 14:00:00,42.61,42.68,42.61,42.67,10600.0,28.2532,28.2996,28.2532,28.293,10600.0
2013-07-15 14:30:00,42.68,42.68,42.64,42.64,15900.0,28.2996,28.2996,28.2731,28.2731,15900.0
2013-07-15 15:00:00,42.64,42.68,42.64,42.65,18300.0,28.2731,28.2996,28.2731,28.2797,18300.0
2013-07-15 15:30:00,42.66,42.66,42.63,42.66,25600.0,28.2863,28.2863,28.2664,28.2863,25600.0
2013-07-16 09:30:00,42.42,42.45,42.21,42.29,71300.0,28.1272,28.1471,27.9879,28.041,71300.0
2013-07-16 10:00:00,42.3,42.45,42.28,42.43,75300.0,28.0476,28.1471,28.0344,28.1338,75300.0
2013-07-16 10:30:00,42.43,42.43,42.34,42.42,47900.0,28.1338,28.1338,28.0741,28.1272,47900.0
2013-07-16 11:00:00,42.43,42.5,42.34,42.44,60400.0,28.1338,28.1802,28.0741,28.1404,60400.0
2013-07-16 11:30:00,42.45,42.47,42.38,42.47,40000.0,28.1471,28.1603,28.1007,28.1603,40000.0
2013-07-16 12:00:00,42.46,42.48,42.42,42.46,18000.0,28.1537,28.167,28.1272,28.1537,18000.0
2013-07-16 12:30:00,42.46,42.48,42.42,42.42,19200.0,28.1537,28.167,28.1272,28.1272,19200.0
2013-07-16 13:00:00,42.42,42.42,42.38,42.39,21800.0,28.1272,28.1272,28.1007,28.1073,21800.0
2013-07-16 13:30:00,42.39,42.45,42.39,42.4,70200.0,28.1073,28.1471,28.1073,28.1139,70200.0
2013-07-16 14:00:00,42.4,42.46,42.39,42.43,26700.0,28.1139,28.1537,28.1073,28.1338,26700.0
2013-07-16 14:30:00,42.42,42.48,42.42,42.43,33300.0,28.1272,28.167,28.1272,28.1338,33300.0
2013-07-16 15:00:00,42.43,42.43,42.37,42.4,25900.0,28.1338,28.1338,28.094,28.1139,25900.0
2013-07-16 15:30:00,42.41,42.47,42.41,42.47,72000.0,28.1206,28.1603,28.1206,28.1603,72000.0
2013-07-17 09:30:00,42.29,42.32,42.16,42.21,119700.0,28.041,28.0609,27.9548,27.9879,119700.0
2013-07-17 10:00:00,42.21,42.21,42.02,42.05,181800.0,27.9879,27.9879,27.862,27.8819,181800.0
2013-07-17 10:30:00,42.04,42.12,41.85,41.91,166700.0,27.8752,27.9283,27.7492,27.789,166700.0
2013-07-17 11:00:00,41.91,41.99,41.84,41.85,98800.0,27.789,27.8421,27.7426,27.7492,98800.0
2013-07-17 11:30:00,41.86,41.89,41.84,41.87,73900.0,27.7559,27.7758,27.7426,27.7625,73900.0
2013-07-17 12:00:00,41.87,41.9,41.87,41.88,48300.0,27.7625,27.7824,27.7625,27.7691,48300.0
2013-07-17 12:30:00,41.88,41.95,41.87,41.95,102900.0,27.7691,27.8155,27.7625,27.8155,102900.0
2013-07-17 13:00:00,41.95,41.98,41.91,41.92,39900.0,27.8155,27.8354,27.789,27.7957,39900.0
2013-07-17 13:30:00,41.91,41.92,41.88,41.92,29500.0,27.789,27.7957,27.7691,27.7957,29500.0
2013-07-17 14:00:00,41.93,41.93,41.88,41.88,26800.0,27.8023,27.8023,27.7691,27.7691,26800.0
2013-07-17 14:30:00,41.87,41.87,41.8,41.8,26000.0,27.7625,27.7625,27.7161,27.7161,26000.0
2013-07-17 15:00:00,41.81,41.91,41.8,41.89,66800.0,27.7227,27.789,27.7161,27.7758,66800.0
2013-07-17 15:30:00,41.9,41.95,41.88,41.94,81400.0,27.7824,27.8155,27.7691,27.8089,81400.0
2013-07-18 09:30:00,42.1,42.24,42.03,42.24,103100.0,27.915,28.0078,27.8686,28.0078,103100.0
2013-07-18 10:00:00,42.22,42.28,42.18,42.2,25300.0,27.9946,28.0344,27.968,27.9813,25300.0
2013-07-18 10:30:00,42.21,42.23,42.11,42.16,36300.0,27.9879,28.0012,27.9216,27.9548,36300.0
2013-07-18 11:00:00,42.18,42.21,42.01,42.02,37500.0,27.968,27.9879,27.8553,27.862,37500.0
2013-07-18 11:30:00,42.02,42.09,42.01,42.07,25000.0,27.862,27.9084,27.8553,27.8951,25000.0
2013-07-18 12:00:00,42.07,42.11,42.06,42.09,29100.0,27.8951,27.9216,27.8885,27.9084,29100.0
2013-07-18 12:30:00,42.09,42.09,42.06,42.09,9800.0,27.9084,27.9084,27.8885,27.9084,9800.0
2013-07-18 13:00:00,42.09,42.11,42.08,42.11,13700.0,27.9084,27.9216,27.9017,27.9216,13700.0
2013-07-18 13:30:00,42.11,42.18,42.1,42.14,99400.0,27.9216,27.968,27.915,27.9415,99400.0
2013-07-18 14:00:00,42.14,42.16,42.11,42.12,26500.0,27.9415,27.9548,27.9216,27.9283,26500.0
2013-07-18 14:30:00,42.12,42.15,42.11,42.11,38500.0,27.9283,27.9482,27.9216,27.9216,38500.0
2013-07-18 15:00:00,42.11,42.11,42.04,42.06,44200.0,27.9216,27.9216,27.8752,27.8885,44200.0
2013-07-18 15:30:00,42.07,42.07,41.98,41.99,244400.0,27.8951,27.8951,27.8354,27.8421,244400.0
2013-07-19 09:30:00,41.7,41.9,41.65,41.9,196100.0,27.6498,27.7824,27.6166,27.7824,196100.0
2013-07-19 10:00:00,41.9,42.0,41.86,41.99,98300.0,27.7824,27.8487,27.7559,27.8421,98300.0
2013-07-19 10:30:00,42.0,42.05,41.97,42.0,99100.0,27.8487,27.8819,27.8288,27.8487,99100.0
2013-07-19 11:00:00,42.0,42.1,41.95,42.1,54100.0,27.8487,27.915,27.8155,27.915,54100.0
2013-07-19 11:30:00,42.09,42.1,42.02,42.06,69200.0,27.9084,27.915,27.862,27.8885,69200.0
2013-07-19 12:00:00,42.06,42.11,42.06,42.09,22600.0,27.8885,27.9216,27.8885,27.9084,22600.0
2013-07-19 12:30:00,42.1,42.13,42.09,42.12,19600.0,27.915,27.9349,27.9084,27.9283,19600.0
2013-07-19 13:00:00,42.13,42.16,42.1,42.12,26600.0,27.9349,27.9548,27.915,27.9283,26600.0
2013-07-19 13:30:00,42.12,42.12,42.08,42.09,30100.0,27.9283,27.9283,27.9017,27.9084,30100.0
2013-07-19 14:00:00,42.1,42.13,42.09,42.11,120400.0,27.915,27.9349,27.9084,27.9216,120400.0
2013-07-19 14:30:00,42.11,42.13,42.08,42.08,45000.0,27.9216,27.9349,27.9017,27.9017,45000.0
2013-07-19 15:00:00,42.08,42.14,42.08,42.1,40700.0,27.9017,27.9415,27.9017,27.915,40700.0
2013-07-19 15:30:00,42.1,42.16,42.09,42.12,74500.0,27.915,27.9548,27.9084,27.9283,74500.0
2013-07-22 09:30:00,42.17,42.19,42.07,42.09,55300.0,27.9614,27.9747,27.8951,27.9084,55300.0
2013-07-22 10:00:00,42.09,42.22,42.09,42.18,50400.0,27.9084,27.9946,27.9084,27.968,50400.0
2013-07-22 10:30:00,42.18,42.25,42.0,42.01,161600.0,27.968,28.0145,27.8487,27.8553,161600.0
2013-07-22 11:00:00,42.01,42.04,41.92,41.95,168600.0,27.8553,27.8752,27.7957,27.8155,168600.0
2013-07-22 11:30:00,41.96,42.02,41.93,41.95,52000.0,27.8222,27.862,27.8023,27.8155,52000.0
2013-07-22 12:00:00,41.95,41.95,41.93,41.95,49000.0,27.8155,27.8155,27.8023,27.8155,49000.0
2013-07-22 12:30:00,41.95,41.95,41.92,41.95,35600.0,27.8155,27.8155,27.7957,27.8155,35600.0
2013-07-22 13:00:00,41.95,41.95,41.93,41.93,31700.0,27.8155,27.8155,27.8023,27.8023,31700.0
2013-07-22 13:30:00,41.94,41.95,41.93,41.94,16800.0,27.8089,27.8155,27.8023,27.8089,16800.0
2013-07-22 14:00:00,41.95,41.96,41.93,41.94,50100.0,27.8155,27.8222,27.8023,27.8089,50100.0
2013-07-22 14:30:00,41.95,41.95,41.94,41.95,48500.0,27.8155,27.8155,27.8089,27.8155,48500.0
2013-07-22 15:00:00,41.95,41.95,41.92,41.95,40000.0,27.8155,27.8155,27.7957,27.8155,40000.0
2013-07-22 15:30:00,41.94,41.96,41.93,41.95,163600.0,27.8089,27.8222,27.8023,27.8155,163600.0
2013-07-23 09:30:00,42.02,42.06,41.96,41.96,101000.0,27.862,27.8885,27.8222,27.8222,101000.0
2013-07-23 10:00:00,41.97,42.04,41.93,41.94,57700.0,27.8288,27.8752,27.8023,27.8089,57700.0
2013-07-23 10:30:00,41.94,41.94,41.8,41.83,76000.0,27.8089,27.8089,27.7161,27.736,76000.0
2013-07-23 11:00:00,41.83,41.86,41.74,41.74,61800.0,27.736,27.7559,27.6763,27.6763,61800.0
2013-07-23 11:30:00,41.73,41.75,41.67,41.72,55400.0,27.6697,27.6829,27.6299,27.663,55400.0
2013-07-23 12:00:00,41.72,41.74,41.68,41.68,42200.0,27.663,27.6763,27.6365,27.6365,42200.0
2013-07-23 12:30:00,41.69,41.73,41.68,41.71,21300.0,27.6431,27.6697,27.6365,27.6564,21300.0
2013-07-23 13:00:00,41.72,41.75,41.7,41.72,69500.0,27.663,27.6829,27.6498,27.663,69500.0
2013-07-23 13:30:00,41.72,41.75,41.71,41.71,30800.0,27.663,27.6829,27.6564,27.6564,30800.0
2013-07-23 14:00:00,41.72,41.76,41.69,41.69,58500.0,27.663,27.6896,27.6431,27.6431,58500.0
2013-07-23 14:30:00,41.7,41.75,41.69,41.74,114500.0,27.6498,27.6829,27.6431,27.6763,114500.0
2013-07-23 15:00:00,41.74,41.75,41.71,41.74,40700.0,27.6763,27.6829,27.6564,27.6763,40700.0
2013-07-23 15:30:00,41.74,41.74,41.67,41.69,105300.0,27.6763,27.6763,27.6299,27.6431,105300.0
2013-07-24 09:30:00,41.99,41.99,41.75,41.77,128700.0,27.8421,27.8421,27.6829,27.6962,128700.0
2013-07-24 10:00:00,41.77,41.78,41.65,41.73,65500.0,27.6962,27.7028,27.6166,27.6697,65500.0
2013-07-24 10:30:00,41.73,41.75,41.69,41.72,97700.0,27.6697,27.6829,27.6431,27.663,97700.0
2013-07-24 11:00:00,41.72,41.77,41.68,41.74,77700.0,27.663,27.6962,27.6365,27.6763,77700.0
2013-07-24 11:30:00,41.73,41.77,41.7,41.74,45100.0,27.6697,27.6962,27.6498,27.6763,45100.0
2013-07-24 12:00:00,41.75,41.75,41.69,41.69,21100.0,27.6829,27.6829,27.6431,27.6431,21100.0
2013-07-24 12:30:00,41.69,41.73,41.68,41.7,34400.0,27.6431,27.6697,27.6365,27.6498,34400.0
2013-07-24 13:00:00,41.71,41.74,41.61,41.63,31800.0,27.6564,27.6763,27.5901,27.6034,31800.0
2013-07-24 13:30:00,41.62,41.62,41.53,41.54,38800.0,27.5967,27.5967,27.5371,27.5437,38800.0
2013-07-24 14:00:00,41.55,41.55,41.51,41.55,38200.0,27.5503,27.5503,27.5238,27.5503,38200.0
2013-07-24 14:30:00,41.55,41.56,41.51,41.53,56600.0,27.5503,27.557,27.5238,27.5371,56600.0
2013-07-24 15:00:00,41.54,41.55,41.48,41.51,41100.0,27.5437,27.5503,27.5039,27.5238,41100.0
2013-07-24 15:30:00,41.5,41.56,41.48,41.56,109300.0,27.5172,27.557,27.5039,27.557,109300.0
2013-07-25 09:30:00,40.93,41.05,40.91,40.99,167300.0,27.1392,27.2188,27.126,27.179,167300.0
2013-07-25 10:00:00,41.0,41.1,40.99,41.0,106100.0,27.1856,27.2519,27.179,27.1856,106100.0
2013-07-25 10:30:00,41.01,41.03,40.95,40.99,57400.0,27.1923,27.2055,27.1525,27.179,57400.0
2013-07-25 11:00:00,41.0,41.05,40.98,41.04,30800.0,27.1856,27.2188,27.1724,27.2122,30800.0
2013-07-25 11:30:00,41.06,41.14,41.03,41.12,85200.0,27.2254,27.2785,27.2055,27.2652,85200.0
2013-07-25 12:00:00,41.13,41.15,41.06,41.12,46100.0,27.2718,27.2851,27.2254,27.2652,46100.0
2013-07-25 12:30:00,41.12,41.17,41.11,41.13,21300.0,27.2652,27.2984,27.2586,27.2718,21300.0
2013-07-25 13:00:00,41.14,41.2,41.14,41.18,36500.0,27.2785,27.3182,27.2785,27.305,36500.0
2013-07-25 13:30:00,41.19,41.21,41.15,41.16,31700.0,27.3116,27.3249,27.2851,27.2917,31700.0
2013-07-25 14:00:00,41.16,41.19,41.15,41.17,61000.0,27.2917,27.3116,27.2851,27.2984,61000.0
2013-07-25 14:30:00,41.17,41.2,41.12,41.13,25300.0,27.2984,27.3182,27.2652,27.2718,25300.0
2013-07-25 15:00:00,41.13,41.24,41.13,41.18,123100.0,27.2718,27.3448,27.2718,27.305,123100.0
2013-07-25 15:30:00,41.19,41.24,41.17,41.21,111400.0,27.3116,27.3448,27.2984,27.3249,111400.0
2013-07-26 09:30:00,40.52,40.62,40.48,40.6,286900.0,26.8674,26.9337,26.8408,26.9204,286900.0
2013-07-26 10:00:00,40.6,40.63,40.44,40.44,130800.0,26.9204,26.9403,26.8143,26.8143,130800.0
2013-07-26 10:30:00,40.44,40.45,40.2,40.22,217200.0,26.8143,26.8209,26.6552,26.6684,217200.0
2013-07-26 11:00:00,40.21,40.36,40.18,40.28,136700.0,26.6618,26.7613,26.6419,26.7082,136700.0
2013-07-26 11:30:00,40.27,40.39,40.25,40.38,50700.0,26.7016,26.7812,26.6883,26.7745,50700.0
2013-07-26 12:00:00,40.38,40.4,40.34,40.37,61500.0,26.7745,26.7878,26.748,26.7679,61500.0
2013-07-26 12:30:00,40.37,40.4,40.37,40.39,46100.0,26.7679,26.7878,26.7679,26.7812,46100.0
2013-07-26 13:00:00,40.4,40.5,40.38,40.49,102100.0,26.7878,26.8541,26.7745,26.8475,102100.0
2013-07-26 13:30:00,40.5,40.5,40.46,40.47,31500.0,26.8541,26.8541,26.8276,26.8342,31500.0
2013-07-26 14:00:00,40.47,40.51,40.45,40.46,71800.0,26.8342,26.8607,26.8209,26.8276,71800.0
2013-07-26 14:30:00,40.46,40.49,40.44,40.45,78600.0,26.8276,26.8475,26.8143,26.8209,78600.0
2013-07-26 15:00:00,40.45,40.48,40.43,40.45,102800.0,26.8209,26.8408,26.8077,26.8209,102800.0
2013-07-26 15:30:00,40.46,40.58,40.46,40.57,254200.0,26.8276,26.9071,26.8276,26.9005,254200.0
2013-07-29 09:30:00,40.35,40.51,40.35,40.5,153300.0,26.7546,26.8607,26.7546,26.8541,153300.0
2013-07-29 10:00:00,40.5,40.56,40.45,40.55,129700.0,26.8541,26.8939,26.8209,26.8873,129700.0
2013-07-29 10:30:00,40.54,40.62,40.48,40.59,243700.0,26.8806,26.9337,26.8408,26.9138,243700.0
2013-07-29 11:00:00,40.59,40.62,40.49,40.56,167100.0,26.9138,26.9337,26.8475,26.8939,167100.0
2013-07-29 11:30:00,40.57,40.65,40.56,40.63,39200.0,26.9005,26.9536,26.8939,26.9403,39200.0
2013-07-29 12:00:00,40.63,40.66,40.61,40.65,17900.0,26.9403,26.9602,26.927,26.9536,17900.0
2013-07-29 12:30:00,40.65,40.65,40.61,40.62,30300.0,26.9536,26.9536,26.927,26.9337,30300.0
2013-07-29 13:00:00,40.63,40.64,40.6,40.62,35500.0,26.9403,26.9469,26.9204,26.9337,35500.0
2013-07-29 13:30:00,40.62,40.63,40.6,40.61,24800.0,26.9337,26.9403,26.9204,26.927,24800.0
2013-07-29 14:00:00,40.61,40.68,40.61,40.64,23800.0,26.927,26.9735,26.927,26.9469,23800.0
2013-07-29 14:30:00,40.64,40.65,40.6,40.62,47800.0,26.9469,26.9536,26.9204,26.9337,47800.0
2013-07-29 15:00:00,40.62,40.65,40.61,40.63,71600.0,26.9337,26.9536,26.927,26.9403,71600.0
2013-07-29 15:30:00,40.63,40.65,40.57,40.58,81300.0,26.9403,26.9536,26.9005,26.9071,81300.0
2013-07-30 09:30:00,40.75,40.79,40.65,40.67,63100.0,27.0199,27.0464,26.9536,26.9668,63100.0
2013-07-30 10:00:00,40.68,40.73,40.52,40.54,36100.0,26.9735,27.0066,26.8674,26.8806,36100.0
2013-07-30 10:30:00,40.53,40.6,40.52,40.6,169400.0,26.874,26.9204,26.8674,26.9204,169400.0
2013-07-30 11:00:00,40.59,40.62,40.56,40.57,280900.0,26.9138,26.9337,26.8939,26.9005,280900.0
2013-07-30 11:30:00,40.57,40.63,40.5,40.5,126100.0,26.9005,26.9403,26.8541,26.8541,126100.0
2013-07-30 12:00:00,40.51,40.55,40.5,40.54,52100.0,26.8607,26.8873,26.8541,26.8806,52100.0
2013-07-30 12:30:00,40.54,40.59,40.52,40.58,121900.0,26.8806,26.9138,26.8674,26.9071,121900.0
2013-07-30 13:00:00,40.58,40.61,40.55,40.57,113500.0,26.9071,26.927,26.8873,26.9005,113500.0
2013-07-30 13:30:00,40.57,40.62,40.55,40.62,72400.0,26.9005,26.9337,26.8873,26.9337,72400.0
2013-07-30 14:00:00,40.61,40.61,40.56,40.6,111400.0,26.927,26.927,26.8939,26.9204,111400.0
2013-07-30 14:30:00,40.59,40.61,40.54,40.55,196000.0,26.9138,26.927,26.8806,26.8873,196000.0
2013-07-30 15:00:00,40.56,40.59,40.55,40.59,167100.0,26.8939,26.9138,26.8873,26.9138,167100.0
2013-07-30 15:30:00,40.59,40.62,40.56,40.56,330400.0,26.9138,26.9337,26.8939,26.8939,330400.0
2013-07-31 09:30:00,40.45,40.57,40.37,40.52,311600.0,26.8209,26.9005,26.7679,26.8674,311600.0
2013-07-31 10:00:00,40.51,40.65,40.5,40.64,140500.0,26.8607,26.9536,26.8541,26.9469,140500.0
2013-07-31 10:30:00,40.64,40.81,40.64,40.69,173900.0,26.9469,27.0597,26.9469,26.9801,173900.0
2013-07-31 11:00:00,40.69,40.69,40.56,40.58,220900.0,26.9801,26.9801,26.8939,26.9071,220900.0
2013-07-31 11:30:00,40.58,40.65,40.56,40.59,117900.0,26.9071,26.9536,26.8939,26.9138,117900.0
2013-07-31 12:00:00,40.58,40.61,40.57,40.58,344400.0,26.9071,26.927,26.9005,26.9071,344400.0
2013-07-31 12:30:00,40.58,40.61,40.56,40.6,94900.0,26.9071,26.927,26.8939,26.9204,94900.0
2013-07-31 13:00:00,40.6,40.62,40.6,40.6,30100.0,26.9204,26.9337,26.9204,26.9204,30100.0
2013-07-31 13:30:00,40.61,40.64,40.6,40.63,83200.0,26.927,26.9469,26.9204,26.9403,83200.0
2013-07-31 14:00:00,40.62,40.73,40.58,40.69,205000.0,26.9337,27.0066,26.9071,26.9801,205000.0
2013-07-31 14:30:00,40.69,40.82,40.69,40.82,65600.0,26.9801,27.0663,26.9801,27.0663,65600.0
2013-07-31 15:00:00,40.82,40.85,40.76,40.79,147300.0,27.0663,27.0862,27.0265,27.0464,147300.0
2013-07-31 15:30:00,40.79,40.83,40.62,40.64,401200.0,27.0464,27.0729,26.9337,26.9469,401200.0
2013-08-01 09:30:00,41.1,41.14,41.04,41.05,233200.0,27.2519,27.2785,27.2122,27.2188,233200.0
2013-08-01 10:00:00,41.04,41.09,40.97,41.07,355100.0,27.2122,27.2453,27.1657,27.232,355100.0
2013-08-01 10:30:00,41.07,41.07,40.95,40.97,273200.0,27.232,27.232,27.1525,27.1657,273200.0
2013-08-01 11:00:00,40.97,41.06,40.95,41.06,213600.0,27.1657,27.2254,27.1525,27.2254,213600.0
2013-08-01 11:30:00,41.05,41.09,41.04,41.08,110100.0,27.2188,27.2453,27.2122,27.2387,110100.0
2013-08-01 12:00:00,41.09,41.09,41.02,41.05,52300.0,27.2453,27.2453,27.1989,27.2188,52300.0
2013-08-01 12:30:00,41.05,41.07,41.03,41.06,111900.0,27.2188,27.232,27.2055,27.2254,111900.0
2013-08-01 13:00:00,41.05,41.06,40.98,41.0,240100.0,27.2188,27.2254,27.1724,27.1856,240100.0
2013-08-01 13:30:00,41.0,41.09,41.0,41.08,98900.0,27.1856,27.2453,27.1856,27.2387,98900.0
2013-08-01 14:00:00,41.08,41.17,41.08,41.15,225800.0,27.2387,27.2984,27.2387,27.2851,225800.0
2013-08-01 14:30:00,41.15,41.16,41.13,41.13,190800.0,27.2851,27.2917,27.2718,27.2718,190800.0
2013-08-01 15:00:00,41.13,41.18,41.11,41.13,256800.0,27.2718,27.305,27.2586,27.2718,256800.0
2013-08-01 15:30:00,41.13,41.15,41.11,41.13,235300.0,27.2718,27.2851,27.2586,27.2718,235300.0
2013-08-02 09:30:00,41.16,41.26,41.03,41.08,144900.0,27.2917,27.358,27.2055,27.2387,144900.0
2013-08-02 10:00:00,41.09,41.21,41.01,41.21,74200.0,27.2453,27.3249,27.1923,27.3249,74200.0
2013-08-02 10:30:00,41.21,41.24,41.13,41.14,53600.0,27.3249,27.3448,27.2718,27.2785,53600.0
2013-08-02 11:00:00,41.14,41.28,41.12,41.28,68000.0,27.2785,27.3713,27.2652,27.3713,68000.0
2013-08-02 11:30:00,41.29,41.3,41.22,41.22,41300.0,27.3779,27.3846,27.3315,27.3315,41300.0
2013-08-02 12:00:00,41.23,41.27,41.22,41.23,19600.0,27.3381,27.3647,27.3315,27.3381,19600.0
2013-08-02 12:30:00,41.23,41.31,41.23,41.3,17700.0,27.3381,27.3912,27.3381,27.3846,17700.0
2013-08-02 13:00:00,41.3,41.35,41.29,41.33,21600.0,27.3846,27.4177,27.3779,27.4044,21600.0
2013-08-02 13:30:00,41.32,41.32,41.27,41.31,11100.0,27.3978,27.3978,27.3647,27.3912,11100.0
2013-08-02 14:00:00,41.31,41.35,41.3,41.35,29100.0,27.3912,27.4177,27.3846,27.4177,29100.0
2013-08-02 14:30:00,41.34,41.37,41.33,41.36,36900.0,27.4111,27.431,27.4044,27.4243,36900.0
2013-08-02 15:00:00,41.36,41.37,41.33,41.37,34900.0,27.4243,27.431,27.4044,27.431,34900.0
2013-08-02 15:30:00,41.36,41.41,41.35,41.38,84600.0,27.4243,27.4575,27.4177,27.4376,84600.0
2013-08-05 09:30:00,41.36,41.4,41.19,41.24,139600.0,27.4243,27.4509,27.3116,27.3448,139600.0
2013-08-05 10:00:00,41.23,41.33,41.2,41.3,85000.0,27.3381,27.4044,27.3182,27.3846,85000.0
2013-08-05 10:30:00,41.29,41.37,41.28,41.32,79000.0,27.3779,27.431,27.3713,27.3978,79000.0
2013-08-05 11:00:00,41.33,41.38,41.32,41.36,67600.0,27.4044,27.4376,27.3978,27.4243,67600.0
2013-08-05 11:30:00,41.36,41.46,41.35,41.46,49600.0,27.4243,27.4906,27.4177,27.4906,49600.0
2013-08-05 12:00:00,41.45,41.49,41.44,41.49,31900.0,27.484,27.5105,27.4774,27.5105,31900.0
2013-08-05 12:30:00,41.48,41.5,41.45,41.48,26500.0,27.5039,27.5172,27.484,27.5039,26500.0
2013-08-05 13:00:00,41.48,41.48,41.42,41.48,36300.0,27.5039,27.5039,27.4641,27.5039,36300.0
2013-08-05 13:30:00,41.47,41.49,41.46,41.49,13800.0,27.4973,27.5105,27.4906,27.5105,13800.0
2013-08-05 14:00:00,41.48,41.51,41.45,41.48,22800.0,27.5039,27.5238,27.484,27.5039,22800.0
2013-08-05 14:30:00,41.47,41.51,41.46,41.49,19500.0,27.4973,27.5238,27.4906,27.5105,19500.0
2013-08-05 15:00:00,41.48,41.5,41.46,41.48,25600.0,27.5039,27.5172,27.4906,27.5039,25600.0
2013-08-05 15:30:00,41.47,41.5,41.47,41.48,42200.0,27.4973,27.5172,27.4973,27.5039,42200.0
2013-08-06 09:30:00,41.06,41.18,41.04,41.11,128700.0,27.2254,27.305,27.2122,27.2586,128700.0
2013-08-06 10:00:00,41.11,41.17,41.02,41.12,80600.0,27.2586,27.2984,27.1989,27.2652,80600.0
2013-08-06 10:30:00,41.11,41.14,41.02,41.09,95300.0,27.2586,27.2785,27.1989,27.2453,95300.0
2013-08-06 11:00:00,41.08,41.18,41.03,41.17,72200.0,27.2387,27.305,27.2055,27.2984,72200.0
2013-08-06 11:30:00,41.17,41.2,41.15,41.16,41000.0,27.2984,27.3182,27.2851,27.2917,41000.0
2013-08-06 12:00:00,41.16,41.17,41.15,41.17,46100.0,27.2917,27.2984,27.2851,27.2984,46100.0
2013-08-06 12:30:00,41.16,41.21,41.14,41.21,19500.0,27.2917,27.3249,27.2785,27.3249,19500.0
2013-08-06 13:00:00,41.21,41.25,41.19,41.21,39300.0,27.3249,27.3514,27.3116,27.3249,39300.0
2013-08-06 13:30:00,41.22,41.22,41.16,41.18,25200.0,27.3315,27.3315,27.2917,27.305,25200.0
2013-08-06 14:00:00,41.18,41.19,41.14,41.17,24700.0,27.305,27.3116,27.2785,27.2984,24700.0
2013-08-06 14:30:00,41.16,41.19,41.16,41.18,33100.0,27.2917,27.3116,27.2917,27.305,33100.0
2013-08-06 15:00:00,41.18,41.2,41.14,41.16,70100.0,27.305,27.3182,27.2785,27.2917,70100.0
2013-08-06 15:30:00,41.15,41.2,41.12,41.13,69200.0,27.2851,27.3182,27.2652,27.2718,69200.0
2013-08-07 09:30:00,40.08,40.17,40.06,40.1,247600.0,26.8107,26.8709,26.7974,26.8241,247600.0
2013-08-07 10:00:00,40.1,40.17,40.06,40.14,125900.0,26.8241,26.8709,26.7974,26.8509,125900.0
2013-08-07 10:30:00,40.15,40.23,40.14,40.15,182800.0,26.8576,26.9111,26.8509,26.8576,182800.0
2013-08-07 11:00:00,40.15,40.18,39.98,39.99,181800.0,26.8576,26.8776,26.7438,26.7505,181800.0
2013-08-07 11:30:00,39.99,40.02,39.91,40.0,271700.0,26.7505,26.7706,26.697,26.7572,271700.0
2013-08-07 12:00:00,40.0,40.04,39.99,40.01,61500.0,26.7572,26.784,26.7505,26.7639,61500.0
2013-08-07 12:30:00,40.0,40.1,40.0,40.1,65100.0,26.7572,26.8241,26.7572,26.8241,65100.0
2013-08-07 13:00:00,40.1,40.13,40.08,40.12,99100.0,26.8241,26.8442,26.8107,26.8375,99100.0
2013-08-07 13:30:00,40.12,40.15,40.1,40.14,41700.0,26.8375,26.8576,26.8241,26.8509,41700.0
2013-08-07 14:00:00,40.15,40.15,40.07,40.07,39200.0,26.8576,26.8576,26.804,26.804,39200.0
2013-08-07 14:30:00,40.08,40.13,40.07,40.13,68800.0,26.8107,26.8442,26.804,26.8442,68800.0
2013-08-07 15:00:00,40.14,40.14,39.99,40.08,207000.0,26.8509,26.8509,26.7505,26.8107,207000.0
2013-08-07 15:30:00,40.08,40.11,40.06,40.06,111200.0,26.8107,26.8308,26.7974,26.7974,111200.0
2013-08-08 09:30:00,40.08,40.09,40.0,40.04,138500.0,26.8107,26.8174,26.7572,26.784,138500.0
2013-08-08 10:00:00,40.04,40.14,40.0,40.06,81700.0,26.784,26.8509,26.7572,26.7974,81700.0
2013-08-08 10:30:00,40.06,40.11,40.05,40.09,72000.0,26.7974,26.8308,26.7907,26.8174,72000.0
2013-08-08 11:00:00,40.09,40.09,39.93,39.99,105100.0,26.8174,26.8174,26.7104,26.7505,105100.0
2013-08-08 11:30:00,39.98,40.07,39.98,40.06,79700.0,26.7438,26.804,26.7438,26.7974,79700.0
2013-08-08 12:00:00,40.06,40.17,40.06,40.14,65100.0,26.7974,26.8709,26.7974,26.8509,65100.0
2013-08-08 12:30:00,40.14,40.22,40.13,40.19,35300.0,26.8509,26.9044,26.8442,26.8843,35300.0
2013-08-08 13:00:00,40.19,40.25,40.19,40.23,20600.0,26.8843,26.9244,26.8843,26.9111,20600.0
2013-08-08 13:30:00,40.23,40.25,40.2,40.23,35000.0,26.9111,26.9244,26.891,26.9111,35000.0
2013-08-08 14:00:00,40.22,40.25,40.21,40.24,44600.0,26.9044,26.9244,26.8977,26.9178,44600.0
2013-08-08 14:30:00,40.24,40.24,40.19,40.21,22700.0,26.9178,26.9178,26.8843,26.8977,22700.0
2013-08-08 15:00:00,40.21,40.22,40.17,40.21,23600.0,26.8977,26.9044,26.8709,26.8977,23600.0
2013-08-08 15:30:00,40.21,40.22,40.15,40.15,72700.0,26.8977,26.9044,26.8576,26.8576,72700.0
2013-08-09 09:30:00,40.32,40.5,40.25,40.41,101900.0,26.9713,27.0917,26.9244,27.0315,101900.0
2013-08-09 10:00:00,40.41,40.48,40.31,40.35,52700.0,27.0315,27.0783,26.9646,26.9913,52700.0
2013-08-09 10:30:00,40.37,40.4,40.32,40.35,48400.0,27.0047,27.0248,26.9713,26.9913,48400.0
2013-08-09 11:00:00,40.35,40.36,40.24,40.25,36500.0,26.9913,26.998,26.9178,26.9244,36500.0
2013-08-09 11:30:00,40.26,40.33,40.25,40.26,52000.0,26.9311,26.978,26.9244,26.9311,52000.0
2013-08-09 12:00:00,40.27,40.35,40.23,40.34,29200.0,26.9378,26.9913,26.9111,26.9847,29200.0
2013-08-09 12:30:00,40.35,40.46,40.35,40.4,36500.0,26.9913,27.0649,26.9913,27.0248,36500.0
2013-08-09 13:00:00,40.4,40.46,40.36,40.46,33700.0,27.0248,27.0649,26.998,27.0649,33700.0
2013-08-09 13:30:00,40.46,40.47,40.39,40.39,13800.0,27.0649,27.0716,27.0181,27.0181,13800.0
2013-08-09 14:00:00,40.38,40.4,40.35,40.37,26100.0,27.0114,27.0248,26.9913,27.0047,26100.0
2013-08-09 14:30:00,40.36,40.37,40.32,40.35,15800.0,26.998,27.0047,26.9713,26.9913,15800.0
2013-08-09 15:00:00,40.34,40.4,40.34,40.4,35000.0,26.9847,27.0248,26.9847,27.0248,35000.0
2013-08-09 15:30:00,40.39,40.39,40.32,40.32,45100.0,27.0181,27.0181,26.9713,26.9713,45100.0
2013-08-12 09:30:00,40.1,40.22,40.08,40.14,66800.0,26.8241,26.9044,26.8107,26.8509,66800.0
2013-08-12 10:00:00,40.14,40.18,40.09,40.09,79800.0,26.8509,26.8776,26.8174,26.8174,79800.0
2013-08-12 10:30:00,40.09,40.14,40.06,40.09,55700.0,26.8174,26.8509,26.7974,26.8174,55700.0
2013-08-12 11:00:00,40.1,40.13,40.06,40.1,59100.0,26.8241,26.8442,26.7974,26.8241,59100.0
2013-08-12 11:30:00,40.09,40.18,40.06,40.14,63100.0,26.8174,26.8776,26.7974,26.8509,63100.0
2013-08-12 12:00:00,40.14,40.15,40.08,40.11,32400.0,26.8509,26.8576,26.8107,26.8308,32400.0
2013-08-12 12:30:00,40.1,40.16,40.09,40.16,37000.0,26.8241,26.8642,26.8174,26.8642,37000.0
2013-08-12 13:00:00,40.15,40.16,40.11,40.14,13900.0,26.8576,26.8642,26.8308,26.8509,13900.0
2013-08-12 13:30:00,40.15,40.16,40.1,40.14,15700.0,26.8576,26.8642,26.8241,26.8509,15700.0
2013-08-12 14:00:00,40.14,40.17,40.13,40.17,17300.0,26.8509,26.8709,26.8442,26.8709,17300.0
2013-08-12 14:30:00,40.17,40.2,40.16,40.16,22000.0,26.8709,26.891,26.8642,26.8642,22000.0
2013-08-12 15:00:00,40.17,40.2,40.15,40.19,57500.0,26.8709,26.891,26.8576,26.8843,57500.0
2013-08-12 15:30:00,40.19,40.2,40.18,40.19,104200.0,26.8843,26.891,26.8776,26.8843,104200.0
2013-08-13 09:30:00,40.44,40.45,40.33,40.39,61500.0,27.0515,27.0582,26.978,27.0181,61500.0
2013-08-13 10:00:00,40.39,40.49,40.3,40.48,180000.0,27.0181,27.085,26.9579,27.0783,180000.0
2013-08-13 10:30:00,40.47,40.51,40.37,40.45,67600.0,27.0716,27.0984,27.0047,27.0582,67600.0
2013-08-13 11:00:00,40.44,40.47,40.34,40.45,81200.0,27.0515,27.0716,26.9847,27.0582,81200.0
2013-08-13 11:30:00,40.46,40.48,40.4,40.4,49300.0,27.0649,27.0783,27.0248,27.0248,49300.0
2013-08-13 12:00:00,40.39,40.49,40.39,40.48,30100.0,27.0181,27.085,27.0181,27.0783,30100.0
2013-08-13 12:30:00,40.48,40.53,40.48,40.52,34500.0,27.0783,27.1117,27.0783,27.1051,34500.0
2013-08-13 13:00:00,40.53,40.57,40.52,40.57,37700.0,27.1117,27.1385,27.1051,27.1385,37700.0
2013-08-13 13:30:00,40.56,40.56,40.48,40.51,61400.0,27.1318,27.1318,27.0783,27.0984,61400.0
2013-08-13 14:00:00,40.51,40.52,40.49,40.51,37100.0,27.0984,27.1051,27.085,27.0984,37100.0
2013-08-13 14:30:00,40.51,40.53,40.48,40.53,28400.0,27.0984,27.1117,27.0783,27.1117,28400.0
2013-08-13 15:00:00,40.52,40.55,40.51,40.55,43500.0,27.1051,27.1251,27.0984,27.1251,43500.0
2013-08-13 15:30:00,40.54,40.54,40.51,40.53,57500.0,27.1184,27.1184,27.0984,27.1117,57500.0
2013-08-14 09:30:00,40.61,40.71,40.56,40.58,94500.0,27.1653,27.2322,27.1318,27.1452,94500.0
2013-08-14 10:00:00,40.59,40.6,40.52,40.58,43400.0,27.1519,27.1586,27.1051,27.1452,43400.0
2013-08-14 10:30:00,40.59,40.61,40.48,40.51,81800.0,27.1519,27.1653,27.0783,27.0984,81800.0
2013-08-14 11:00:00,40.52,40.55,40.48,40.5,147800.0,27.1051,27.1251,27.0783,27.0917,147800.0
2013-08-14 11:30:00,40.5,40.52,40.39,40.4,27700.0,27.0917,27.1051,27.0181,27.0248,27700.0
2013-08-14 12:00:00,40.41,40.48,40.41,40.48,23800.0,27.0315,27.0783,27.0315,27.0783,23800.0
2013-08-14 12:30:00,40.48,40.48,40.44,40.44,16100.0,27.0783,27.0783,27.0515,27.0515,16100.0
2013-08-14 13:00:00,40.44,40.48,40.44,40.45,25600.0,27.0515,27.0783,27.0515,27.0582,25600.0
2013-08-14 13:30:00,40.45,40.45,40.4,40.43,33500.0,27.0582,27.0582,27.0248,27.0449,33500.0
2013-08-14 14:00:00,40.44,40.47,40.42,40.44,24400.0,27.0515,27.0716,27.0382,27.0515,24400.0
2013-08-14 14:30:00,40.43,40.49,40.43,40.45,25700.0,27.0449,27.085,27.0449,27.0582,25700.0
2013-08-14 15:00:00,40.45,40.52,40.45,40.5,68000.0,27.0582,27.1051,27.0582,27.0917,68000.0
2013-08-14 15:30:00,40.49,40.49,40.42,40.43,40900.0,27.085,27.085,27.0382,27.0449,40900.0
2013-08-15 09:30:00,39.87,39.92,39.74,39.8,136100.0,26.6703,26.7037,26.5833,26.6234,136100.0
2013-08-15 10:00:00,39.8,39.84,39.67,39.82,83000.0,26.6234,26.6502,26.5365,26.6368,83000.0
2013-08-15 10:30:00,39.81,39.92,39.77,39.91,63000.0,26.6301,26.7037,26.6034,26.697,63000.0
2013-08-15 11:00:00,39.92,39.97,39.89,39.93,65500.0,26.7037,26.7371,26.6836,26.7104,65500.0
2013-08-15 11:30:00,39.95,40.04,39.95,40.01,43600.0,26.7238,26.784,26.7238,26.7639,43600.0
2013-08-15 12:00:00,40.01,40.06,39.99,40.03,20100.0,26.7639,26.7974,26.7505,26.7773,20100.0
2013-08-15 12:30:00,40.04,40.05,40.0,40.03,15300.0,26.784,26.7907,26.7572,26.7773,15300.0
2013-08-15 13:00:00,40.02,40.07,39.99,40.06,37400.0,26.7706,26.804,26.7505,26.7974,37400.0
2013-08-15 13:30:00,40.06,40.15,40.06,40.1,23000.0,26.7974,26.8576,26.7974,26.8241,23000.0
2013-08-15 14:00:00,40.11,40.14,40.05,40.11,30800.0,26.8308,26.8509,26.7907,26.8308,30800.0
2013-08-15 14:30:00,40.11,40.15,40.09,40.14,55300.0,26.8308,26.8576,26.8174,26.8509,55300.0
2013-08-15 15:00:00,40.14,40.15,40.11,40.13,57300.0,26.8509,26.8576,26.8308,26.8442,57300.0
2013-08-15 15:30:00,40.12,40.19,40.12,40.15,163600.0,26.8375,26.8843,26.8375,26.8576,163600.0
2013-08-16 09:30:00,40.29,40.29,40.13,40.24,102700.0,26.9512,26.9512,26.8442,26.9178,102700.0
2013-08-16 10:00:00,40.24,40.24,40.09,40.13,96100.0,26.9178,26.9178,26.8174,26.8442,96100.0
2013-08-16 10:30:00,40.14,40.2,40.12,40.17,76200.0,26.8509,26.891,26.8375,26.8709,76200.0
2013-08-16 11:00:00,40.18,40.2,40.08,40.08,61900.0,26.8776,26.891,26.8107,26.8107,61900.0
2013-08-16 11:30:00,40.08,40.19,40.08,40.18,43400.0,26.8107,26.8843,26.8107,26.8776,43400.0
2013-08-16 12:00:00,40.19,40.23,40.18,40.18,38200.0,26.8843,26.9111,26.8776,26.8776,38200.0
2013-08-16 12:30:00,40.18,40.22,40.17,40.21,32300.0,26.8776,26.9044,26.8709,26.8977,32300.0
2013-08-16 13:00:00,40.19,40.2,40.09,40.1,40700.0,26.8843,26.891,26.8174,26.8241,40700.0
2013-08-16 13:30:00,40.1,40.16,40.07,40.15,37600.0,26.8241,26.8642,26.804,26.8576,37600.0
2013-08-16 14:00:00,40.16,40.17,40.09,40.15,61100.0,26.8642,26.8709,26.8174,26.8576,61100.0
2013-08-16 14:30:00,40.14,40.25,40.14,40.23,32300.0,26.8509,26.9244,26.8509,26.9111,32300.0
2013-08-16 15:00:00,40.24,40.27,40.18,40.21,54100.0,26.9178,26.9378,26.8776,26.8977,54100.0
2013-08-16 15:30:00,40.21,40.23,40.15,40.16,67800.0,26.8977,26.9111,26.8576,26.8642,67800.0
2013-08-19 09:30:00,40.22,40.22,40.1,40.18,103700.0,26.9044,26.9044,26.8241,26.8776,103700.0
2013-08-19 10:00:00,40.18,40.24,40.13,40.15,76300.0,26.8776,26.9178,26.8442,26.8576,76300.0
2013-08-19 10:30:00,40.15,40.26,40.12,40.25,109600.0,26.8576,26.9311,26.8375,26.9244,109600.0
2013-08-19 11:00:00,40.25,40.26,40.17,40.2,77000.0,26.9244,26.9311,26.8709,26.891,77000.0
2013-08-19 11:30:00,40.2,40.2,40.12,40.14,49800.0,26.891,26.891,26.8375,26.8509,49800.0
2013-08-19 12:00:00,40.13,40.13,40.1,40.13,42700.0,26.8442,26.8442,26.8241,26.8442,42700.0
2013-08-19 12:30:00,40.13,40.14,40.09,40.11,47800.0,26.8442,26.8509,26.8174,26.8308,47800.0
2013-08-19 13:00:00,40.11,40.13,40.08,40.08,31100.0,26.8308,26.8442,26.8107,26.8107,31100.0
2013-08-19 13:30:00,40.08,40.1,40.05,40.1,20900.0,26.8107,26.8241,26.7907,26.8241,20900.0
2013-08-19 14:00:00,40.1,40.12,40.07,40.09,50200.0,26.8241,26.8375,26.804,26.8174,50200.0
2013-08-19 14:30:00,40.09,40.1,40.04,40.05,42800.0,26.8174,26.8241,26.784,26.7907,42800.0
2013-08-19 15:00:00,40.05,40.05,40.01,40.01,49300.0,26.7907,26.7907,26.7639,26.7639,49300.0
2013-08-19 15:30:00,40.02,40.06,40.0,40.02,67100.0,26.7706,26.7974,26.7572,26.7706,67100.0
2013-08-20 09:30:00,39.71,39.76,39.67,39.73,197300.0,26.5632,26.5967,26.5365,26.5766,197300.0
2013-08-20 10:00:00,39.73,39.79,39.72,39.74,130000.0,26.5766,26.6167,26.5699,26.5833,130000.0
2013-08-20 10:30:00,39.75,39.9,39.74,39.85,81500.0,26.59,26.6903,26.5833,26.6569,81500.0
2013-08-20 11:00:00,39.86,39.98,39.85,39.96,38300.0,26.6636,26.7438,26.6569,26.7305,38300.0
2013-08-20 11:30:00,39.95,40.02,39.95,40.0,49500.0,26.7238,26.7706,26.7238,26.7572,49500.0
2013-08-20 12:00:00,40.0,40.01,39.99,40.01,33700.0,26.7572,26.7639,26.7505,26.7639,33700.0
2013-08-20 12:30:00,40.0,40.0,39.96,39.96,13200.0,26.7572,26.7572,26.7305,26.7305,13200.0
2013-08-20 13:00:00,39.97,39.98,39.91,39.92,19600.0,26.7371,26.7438,26.697,26.7037,19600.0
2013-08-20 13:30:00,39.93,39.95,39.91,39.95,14900.0,26.7104,26.7238,26.697,26.7238,14900.0
2013-08-20 14:00:00,39.95,39.95,39.89,39.93,15800.0,26.7238,26.7238,26.6836,26.7104,15800.0
2013-08-20 14:30:00,39.92,39.93,39.89,39.9,16300.0,26.7037,26.7104,26.6836,26.6903,16300.0
2013-08-20 15:00:00,39.9,39.93,39.87,39.89,37900.0,26.6903,26.7104,26.6703,26.6836,37900.0
2013-08-20 15:30:00,39.89,39.91,39.85,39.87,54500.0,26.6836,26.697,26.6569,26.6703,54500.0
2013-08-21 09:30:00,39.6,39.63,39.54,39.58,110000.0,26.4896,26.5097,26.4495,26.4763,110000.0
2013-08-21 10:00:00,39.57,39.64,39.5,39.5,113600.0,26.4696,26.5164,26.4228,26.4228,113600.0
2013-08-21 10:30:00,39.51,39.52,39.46,39.46,53000.0,26.4294,26.4361,26.396,26.396,53000.0
2013-08-21 11:00:00,39.47,39.48,39.32,39.32,99200.0,26.4027,26.4094,26.3023,26.3023,99200.0
2013-08-21 11:30:00,39.37,39.38,39.33,39.34,59400.0,26.3358,26.3425,26.309,26.3157,59400.0
2013-08-21 12:00:00,39.34,39.4,39.33,39.39,27700.0,26.3157,26.3559,26.309,26.3492,27700.0
2013-08-21 12:30:00,39.39,39.41,39.38,39.4,24500.0,26.3492,26.3625,26.3425,26.3559,24500.0
2013-08-21 13:00:00,39.39,39.41,39.38,39.38,42900.0,26.3492,26.3625,26.3425,26.3425,42900.0
2013-08-21 13:30:00,39.38,39.4,39.37,39.4,34500.0,26.3425,26.3559,26.3358,26.3559,34500.0
2013-08-21 14:00:00,39.39,39.4,39.25,39.31,92700.0,26.3492,26.3559,26.2555,26.2957,92700.0
2013-08-21 14:30:00,39.3,39.54,39.3,39.46,59700.0,26.289,26.4495,26.289,26.396,59700.0
2013-08-21 15:00:00,39.45,39.47,39.39,39.39,31700.0,26.3893,26.4027,26.3492,26.3492,31700.0
2013-08-21 15:30:00,39.39,39.44,39.27,39.3,74100.0,26.3492,26.3826,26.2689,26.289,74100.0
2013-08-22 09:30:00,39.37,39.43,39.32,39.34,129800.0,26.3358,26.3759,26.3023,26.3157,129800.0
2013-08-22 10:00:00,39.35,39.41,39.33,39.38,64300.0,26.3224,26.3625,26.309,26.3425,64300.0
2013-08-22 10:30:00,39.38,39.45,39.35,39.44,87400.0,26.3425,26.3893,26.3224,26.3826,87400.0
2013-08-22 11:00:00,39.45,39.5,39.31,39.34,144700.0,26.3893,26.4228,26.2957,26.3157,144700.0
2013-08-22 11:30:00,39.35,39.45,39.35,39.45,32800.0,26.3224,26.3893,26.3224,26.3893,32800.0
2013-08-22 12:00:00,39.46,39.49,39.45,39.45,14900.0,26.396,26.4161,26.3893,26.3893,14900.0
2013-08-22 12:30:00,39.45,39.47,39.42,39.44,25000.0,26.3893,26.4027,26.3692,26.3826,25000.0
2013-08-22 13:00:00,39.42,39.47,39.42,39.43,14200.0,26.3692,26.4027,26.3692,26.3759,14200.0
2013-08-22 13:30:00,39.41,39.48,39.41,39.48,10000.0,26.3625,26.4094,26.3625,26.4094,10000.0
2013-08-22 14:00:00,39.48,39.49,39.45,39.47,10900.0,26.4094,26.4161,26.3893,26.4027,10900.0
2013-08-22 14:30:00,39.47,39.49,39.43,39.44,13800.0,26.4027,26.4161,26.3759,26.3826,13800.0
2013-08-22 15:00:00,39.44,39.48,39.4,39.46,44300.0,26.3826,26.4094,26.3559,26.396,44300.0
2013-08-22 15:30:00,39.47,39.48,39.42,39.43,69100.0,26.4027,26.4094,26.3692,26.3759,69100.0
2013-08-23 09:30:00,39.58,39.66,39.58,39.64,55900.0,26.4763,26.5298,26.4763,26.5164,55900.0
2013-08-23 10:00:00,39.65,39.69,39.54,39.65,40300.0,26.5231,26.5498,26.4495,26.5231,40300.0
2013-08-23 10:30:00,39.65,39.87,39.65,39.85,50500.0,26.5231,26.6703,26.5231,26.6569,50500.0
2013-08-23 11:00:00,39.84,39.85,39.67,39.72,33000.0,26.6502,26.6569,26.5365,26.5699,33000.0
2013-08-23 11:30:00,39.72,39.8,39.71,39.72,91700.0,26.5699,26.6234,26.5632,26.5699,91700.0
2013-08-23 12:00:00,39.72,39.74,39.71,39.71,15500.0,26.5699,26.5833,26.5632,26.5632,15500.0
2013-08-23 12:30:00,39.72,39.74,39.68,39.74,14700.0,26.5699,26.5833,26.5432,26.5833,14700.0
2013-08-23 13:00:00,39.74,39.76,39.72,39.76,18600.0,26.5833,26.5967,26.5699,26.5967,18600.0
2013-08-23 13:30:00,39.75,39.8,39.74,39.78,46000.0,26.59,26.6234,26.5833,26.6101,46000.0
2013-08-23 14:00:00,39.79,39.79,39.75,39.76,12100.0,26.6167,26.6167,26.59,26.5967,12100.0
2013-08-23 14:30:00,39.76,39.8,39.76,39.77,29100.0,26.5967,26.6234,26.5967,26.6034,29100.0
2013-08-23 15:00:00,39.77,39.77,39.73,39.75,91000.0,26.6034,26.6034,26.5766,26.59,91000.0
2013-08-23 15:30:00,39.76,39.79,39.73,39.76,162100.0,26.5967,26.6167,26.5766,26.5967,162100.0
2013-08-26 09:30:00,39.83,39.83,39.66,39.81,78900.0,26.6435,26.6435,26.5298,26.6301,78900.0
2013-08-26 10:00:00,39.81,39.85,39.78,39.84,61600.0,26.6301,26.6569,26.6101,26.6502,61600.0
2013-08-26 10:30:00,39.83,39.84,39.73,39.8,30500.0,26.6435,26.6502,26.5766,26.6234,30500.0
2013-08-26 11:00:00,39.81,39.81,39.72,39.74,45800.0,26.6301,26.6301,26.5699,26.5833,45800.0
2013-08-26 11:30:00,39.74,39.82,39.71,39.71,34700.0,26.5833,26.6368,26.5632,26.5632,34700.0
2013-08-26 12:00:00,39.72,39.73,39.69,39.69,36500.0,26.5699,26.5766,26.5498,26.5498,36500.0
2013-08-26 12:30:00,39.69,39.71,39.68,39.7,23100.0,26.5498,26.5632,26.5432,26.5565,23100.0
2013-08-26 13:00:00,39.7,39.72,39.68,39.7,26500.0,26.5565,26.5699,26.5432,26.5565,26500.0
2013-08-26 13:30:00,39.7,39.72,39.67,39.7,30700.0,26.5565,26.5699,26.5365,26.5565,30700.0
2013-08-26 14:00:00,39.69,39.69,39.62,39.66,95000.0,26.5498,26.5498,26.503,26.5298,95000.0
2013-08-26 14:30:00,39.66,39.7,39.66,39.66,42600.0,26.5298,26.5565,26.5298,26.5298,42600.0
2013-08-26 15:00:00,39.67,39.69,39.58,39.63,83600.0,26.5365,26.5498,26.4763,26.5097,83600.0
2013-08-26 15:30:00,39.63,39.7,39.62,39.65,93600.0,26.5097,26.5565,26.503,26.5231,93600.0
2013-08-27 09:30:00,39.12,39.35,39.12,39.3,110400.0,26.1686,26.3224,26.1686,26.289,110400.0
2013-08-27 10:00:00,39.31,39.33,39.22,39.23,37100.0,26.2957,26.309,26.2354,26.2421,37100.0
2013-08-27 10:30:00,39.24,39.32,39.21,39.32,105200.0,26.2488,26.3023,26.2288,26.3023,105200.0
2013-08-27 11:00:00,39.32,39.32,39.17,39.22,114900.0,26.3023,26.3023,26.202,26.2354,114900.0
2013-08-27 11:30:00,39.23,39.27,39.11,39.16,72300.0,26.2421,26.2689,26.1619,26.1953,72300.0
2013-08-27 12:00:00,39.16,39.16,39.1,39.15,33700.0,26.1953,26.1953,26.1552,26.1886,33700.0
2013-08-27 12:30:00,39.14,39.16,39.11,39.12,24200.0,26.1819,26.1953,26.1619,26.1686,24200.0
2013-08-27 13:00:00,39.12,39.12,39.06,39.07,31900.0,26.1686,26.1686,26.1284,26.1351,31900.0
2013-08-27 13:30:00,39.07,39.14,39.07,39.12,16900.0,26.1351,26.1819,26.1351,26.1686,16900.0
2013-08-27 14:00:00,39.11,39.13,39.03,39.05,51200.0,26.1619,26.1752,26.1084,26.1217,51200.0
2013-08-27 14:30:00,39.05,39.05,39.0,39.01,77500.0,26.1217,26.1217,26.0883,26.095,77500.0
2013-08-27 15:00:00,39.01,39.03,39.0,39.01,67200.0,26.095,26.1084,26.0883,26.095,67200.0
2013-08-27 15:30:00,39.01,39.05,38.98,39.0,230900.0,26.095,26.1217,26.0749,26.0883,230900.0
2013-08-28 09:30:00,38.51,38.61,38.5,38.52,174000.0,25.7605,25.8274,25.7538,25.7672,174000.0
2013-08-28 10:00:00,38.51,38.68,38.49,38.68,68300.0,25.7605,25.8742,25.7471,25.8742,68300.0
2013-08-28 10:30:00,38.67,38.71,38.63,38.69,44700.0,25.8675,25.8943,25.8408,25.8809,44700.0
2013-08-28 11:00:00,38.68,38.71,38.62,38.63,43600.0,25.8742,25.8943,25.8341,25.8408,43600.0
2013-08-28 11:30:00,38.64,38.68,38.62,38.68,87500.0,25.8475,25.8742,25.8341,25.8742,87500.0
2013-08-28 12:00:00,38.68,38.69,38.66,38.67,17100.0,25.8742,25.8809,25.8608,25.8675,17100.0
2013-08-28 12:30:00,38.68,38.69,38.64,38.66,37800.0,25.8742,25.8809,25.8475,25.8608,37800.0
2013-08-28 13:00:00,38.66,38.68,38.63,38.67,17300.0,25.8608,25.8742,25.8408,25.8675,17300.0
2013-08-28 13:30:00,38.67,38.73,38.66,38.72,41500.0,25.8675,25.9077,25.8608,25.901,41500.0
2013-08-28 14:00:00,38.73,38.73,38.67,38.7,26500.0,25.9077,25.9077,25.8675,25.8876,26500.0
2013-08-28 14:30:00,38.69,38.7,38.66,38.66,30000.0,25.8809,25.8876,25.8608,25.8608,30000.0
2013-08-28 15:00:00,38.67,38.73,38.67,38.7,39900.0,25.8675,25.9077,25.8675,25.8876,39900.0
2013-08-28 15:30:00,38.69,38.71,38.61,38.63,121400.0,25.8809,25.8943,25.8274,25.8408,121400.0
2013-08-29 09:30:00,38.18,38.31,38.15,38.28,151500.0,25.5398,25.6267,25.5197,25.6067,151500.0
2013-08-29 10:00:00,38.29,38.31,38.2,38.28,78200.0,25.6133,25.6267,25.5531,25.6067,78200.0
2013-08-29 10:30:00,38.27,38.43,38.27,38.33,94000.0,25.6,25.707,25.6,25.6401,94000.0
2013-08-29 11:00:00,38.34,38.4,38.31,38.39,81500.0,25.6468,25.6869,25.6267,25.6802,81500.0
2013-08-29 11:30:00,38.4,38.41,38.38,38.4,58700.0,25.6869,25.6936,25.6735,25.6869,58700.0
2013-08-29 12:00:00,38.4,38.44,38.39,38.41,69600.0,25.6869,25.7137,25.6802,25.6936,69600.0
2013-08-29 12:30:00,38.42,38.42,38.31,38.37,65400.0,25.7003,25.7003,25.6267,25.6669,65400.0
2013-08-29 13:00:00,38.37,38.37,38.35,38.37,24200.0,25.6669,25.6669,25.6535,25.6669,24200.0
2013-08-29 13:30:00,38.36,38.39,38.34,38.38,58700.0,25.6602,25.6802,25.6468,25.6735,58700.0
2013-08-29 14:00:00,38.38,38.44,38.38,38.42,37300.0,25.6735,25.7137,25.6735,25.7003,37300.0
2013-08-29 14:30:00,38.42,38.44,38.41,38.42,23800.0,25.7003,25.7137,25.6936,25.7003,23800.0
2013-08-29 15:00:00,38.43,38.44,38.39,38.4,50500.0,25.707,25.7137,25.6802,25.6869,50500.0
2013-08-29 15:30:00,38.4,38.42,38.36,38.36,62600.0,25.6869,25.7003,25.6602,25.6602,62600.0
2013-08-30 09:30:00,38.2,38.28,38.16,38.22,128700.0,25.5531,25.6067,25.5264,25.5665,128700.0
2013-08-30 10:00:00,38.2,38.21,38.11,38.18,77100.0,25.5531,25.5598,25.4929,25.5398,77100.0
2013-08-30 10:30:00,38.2,38.23,38.11,38.14,82600.0,25.5531,25.5732,25.4929,25.513,82600.0
2013-08-30 11:00:00,38.14,38.22,38.03,38.05,97000.0,25.513,25.5665,25.4394,25.4528,97000.0
2013-08-30 11:30:00,38.06,38.16,38.05,38.14,63800.0,25.4595,25.5264,25.4528,25.513,63800.0
2013-08-30 12:00:00,38.14,38.17,38.12,38.17,19600.0,25.513,25.5331,25.4996,25.5331,19600.0
2013-08-30 12:30:00,38.17,38.17,38.14,38.16,25100.0,25.5331,25.5331,25.513,25.5264,25100.0
2013-08-30 13:00:00,38.16,38.2,38.09,38.2,58600.0,25.5264,25.5531,25.4796,25.5531,58600.0
2013-08-30 13:30:00,38.2,38.21,38.16,38.16,22700.0,25.5531,25.5598,25.5264,25.5264,22700.0
2013-08-30 14:00:00,38.15,38.2,38.14,38.18,21300.0,25.5197,25.5531,25.513,25.5398,21300.0
2013-08-30 14:30:00,38.18,38.22,38.17,38.21,19800.0,25.5398,25.5665,25.5331,25.5598,19800.0
2013-08-30 15:00:00,38.21,38.24,38.2,38.22,34000.0,25.5598,25.5799,25.5531,25.5665,34000.0
2013-08-30 15:30:00,38.21,38.21,38.12,38.19,101700.0,25.5598,25.5598,25.4996,25.5465,101700.0
2013-09-03 09:30:00,38.5,38.66,38.49,38.56,151100.0,25.7538,25.8608,25.7471,25.794,151100.0
2013-09-03 10:00:00,38.55,38.55,38.44,38.48,64700.0,25.7873,25.7873,25.7137,25.7404,64700.0
2013-09-03 10:30:00,38.49,38.5,38.35,38.35,34200.0,25.7471,25.7538,25.6535,25.6535,34200.0
2013-09-03 11:00:00,38.34,38.44,38.24,38.24,106000.0,25.6468,25.7137,25.5799,25.5799,106000.0
2013-09-03 11:30:00,38.25,38.3,38.22,38.3,45900.0,25.5866,25.62,25.5665,25.62,45900.0
2013-09-03 12:00:00,38.3,38.33,38.28,38.29,21400.0,25.62,25.6401,25.6067,25.6133,21400.0
2013-09-03 12:30:00,38.3,38.33,38.26,38.26,40400.0,25.62,25.6401,25.5933,25.5933,40400.0
2013-09-03 13:00:00,38.26,38.26,38.21,38.26,34200.0,25.5933,25.5933,25.5598,25.5933,34200.0
2013-09-03 13:30:00,38.26,38.28,38.24,38.25,25500.0,25.5933,25.6067,25.5799,25.5866,25500.0
2013-09-03 14:00:00,38.26,38.32,38.26,38.29,28700.0,25.5933,25.6334,25.5933,25.6133,28700.0
2013-09-03 14:30:00,38.3,38.31,38.27,38.3,32100.0,25.62,25.6267,25.6,25.62,32100.0
2013-09-03 15:00:00,38.3,38.32,38.28,38.29,39400.0,25.62,25.6334,25.6067,25.6133,39400.0
2013-09-03 15:30:00,38.3,38.31,38.27,38.29,86000.0,25.62,25.6267,25.6,25.6133,86000.0
2013-09-04 09:30:00,37.84,37.93,37.8,37.9,140700.0,25.3123,25.3725,25.2856,25.3525,140700.0
2013-09-04 10:00:00,37.9,37.97,37.89,37.9,81100.0,25.3525,25.3993,25.3458,25.3525,81100.0
2013-09-04 10:30:00,37.9,38.07,37.88,38.05,86600.0,25.3525,25.4662,25.3391,25.4528,86600.0
2013-09-04 11:00:00,38.04,38.06,37.99,38.03,66900.0,25.4461,25.4595,25.4127,25.4394,66900.0
2013-09-04 11:30:00,38.04,38.09,38.04,38.07,58800.0,25.4461,25.4796,25.4461,25.4662,58800.0
2013-09-04 12:00:00,38.07,38.11,38.06,38.1,34000.0,25.4662,25.4929,25.4595,25.4862,34000.0
2013-09-04 12:30:00,38.1,38.13,38.08,38.13,34500.0,25.4862,25.5063,25.4729,25.5063,34500.0
2013-09-04 13:00:00,38.13,38.14,38.11,38.13,19900.0,25.5063,25.513,25.4929,25.5063,19900.0
2013-09-04 13:30:00,38.14,38.15,38.11,38.12,25600.0,25.513,25.5197,25.4929,25.4996,25600.0
2013-09-04 14:00:00,38.12,38.13,38.07,38.1,52200.0,25.4996,25.5063,25.4662,25.4862,52200.0
2013-09-04 14:30:00,38.1,38.17,38.08,38.15,52700.0,25.4862,25.5331,25.4729,25.5197,52700.0
2013-09-04 15:00:00,38.15,38.18,38.11,38.12,75800.0,25.5197,25.5398,25.4929,25.4996,75800.0
2013-09-04 15:30:00,38.13,38.14,38.09,38.11,128500.0,25.5063,25.513,25.4796,25.4929,128500.0
2013-09-05 09:30:00,37.94,38.07,37.94,38.02,112800.0,25.3792,25.4662,25.3792,25.4327,112800.0
2013-09-05 10:00:00,38.0,38.06,37.98,38.0,95800.0,25.4194,25.4595,25.406,25.4194,95800.0
2013-09-05 10:30:00,38.0,38.01,37.91,37.97,53900.0,25.4194,25.426,25.3592,25.3993,53900.0
2013-09-05 11:00:00,37.97,38.13,37.97,38.04,114400.0,25.3993,25.5063,25.3993,25.4461,114400.0
2013-09-05 11:30:00,38.05,38.12,38.05,38.12,52700.0,25.4528,25.4996,25.4528,25.4996,52700.0
2013-09-05 12:00:00,38.12,38.12,38.07,38.1,27900.0,25.4996,25.4996,25.4662,25.4862,27900.0
2013-09-05 12:30:00,38.11,38.13,38.1,38.12,11700.0,25.4929,25.5063,25.4862,25.4996,11700.0
2013-09-05 13:00:00,38.11,38.13,38.08,38.09,21100.0,25.4929,25.5063,25.4729,25.4796,21100.0
2013-09-05 13:30:00,38.1,38.13,38.07,38.07,12400.0,25.4862,25.5063,25.4662,25.4662,12400.0
2013-09-05 14:00:00,38.07,38.12,38.07,38.12,12300.0,25.4662,25.4996,25.4662,25.4996,12300.0
2013-09-05 14:30:00,38.11,38.15,38.11,38.14,27100.0,25.4929,25.5197,25.4929,25.513,27100.0
2013-09-05 15:00:00,38.14,38.14,38.09,38.1,33600.0,25.513,25.513,25.4796,25.4862,33600.0
2013-09-05 15:30:00,38.1,38.1,38.05,38.07,77300.0,25.4862,25.4862,25.4528,25.4662,77300.0
2013-09-06 09:30:00,38.34,38.46,38.11,38.21,126600.0,25.6468,25.7271,25.4929,25.5598,126600.0
2013-09-06 10:00:00,38.21,38.27,38.1,38.27,64600.0,25.5598,25.6,25.4862,25.6,64600.0
2013-09-06 10:30:00,38.27,38.5,38.25,38.5,88400.0,25.6,25.7538,25.5866,25.7538,88400.0
2013-09-06 11:00:00,38.49,38.52,38.42,38.5,29300.0,25.7471,25.7672,25.7003,25.7538,29300.0
2013-09-06 11:30:00,38.5,38.54,38.47,38.5,43300.0,25.7538,25.7806,25.7338,25.7538,43300.0
2013-09-06 12:00:00,38.5,38.53,38.48,38.48,19100.0,25.7538,25.7739,25.7404,25.7404,19100.0
2013-09-06 12:30:00,38.48,38.48,38.42,38.45,41400.0,25.7404,25.7404,25.7003,25.7204,41400.0
2013-09-06 13:00:00,38.45,38.48,38.44,38.47,13900.0,25.7204,25.7404,25.7137,25.7338,13900.0
2013-09-06 13:30:00,38.46,38.55,38.46,38.53,33600.0,25.7271,25.7873,25.7271,25.7739,33600.0
2013-09-06 14:00:00,38.54,38.56,38.51,38.55,18500.0,25.7806,25.794,25.7605,25.7873,18500.0
2013-09-06 14:30:00,38.55,38.57,38.42,38.43,89200.0,25.7873,25.8006,25.7003,25.707,89200.0
2013-09-06 15:00:00,38.43,38.44,38.39,38.41,35800.0,25.707,25.7137,25.6802,25.6936,35800.0
2013-09-06 15:30:00,38.41,38.41,38.3,38.3,81400.0,25.6936,25.6936,25.62,25.62,81400.0
2013-09-09 09:30:00,38.27,38.41,38.27,38.34,104000.0,25.6,25.6936,25.6,25.6468,104000.0
2013-09-09 10:00:00,38.33,38.33,38.21,38.28,83500.0,25.6401,25.6401,25.5598,25.6067,83500.0
2013-09-09 10:30:00,38.28,38.39,38.28,38.38,86600.0,25.6067,25.6802,25.6067,25.6735,86600.0
2013-09-09 11:00:00,38.39,38.41,38.34,38.35,62600.0,25.6802,25.6936,25.6468,25.6535,62600.0
2013-09-09 11:30:00,38.35,38.4,38.35,38.39,64000.0,25.6535,25.6869,25.6535,25.6802,64000.0
2013-09-09 12:00:00,38.38,38.44,38.38,38.43,56700.0,25.6735,25.7137,25.6735,25.707,56700.0
2013-09-09 12:30:00,38.44,38.44,38.39,38.4,21900.0,25.7137,25.7137,25.6802,25.6869,21900.0
2013-09-09 13:00:00,38.4,38.43,38.39,38.39,72800.0,25.6869,25.707,25.6802,25.6802,72800.0
2013-09-09 13:30:00,38.4,38.44,38.38,38.4,52400.0,25.6869,25.7137,25.6735,25.6869,52400.0
2013-09-09 14:00:00,38.4,38.48,38.4,38.47,58600.0,25.6869,25.7404,25.6869,25.7338,58600.0
2013-09-09 14:30:00,38.47,38.5,38.46,38.48,27100.0,25.7338,25.7538,25.7271,25.7404,27100.0
2013-09-09 15:00:00,38.48,38.49,38.42,38.44,66000.0,25.7404,25.7471,25.7003,25.7137,66000.0
2013-09-09 15:30:00,38.45,38.49,38.43,38.49,105500.0,25.7204,25.7471,25.707,25.7471,105500.0
2013-09-10 09:30:00,39.13,39.15,39.05,39.1,388800.0,26.1752,26.1886,26.1217,26.1552,388800.0
2013-09-10 10:00:00,39.11,39.14,39.03,39.1,134300.0,26.1619,26.1819,26.1084,26.1552,134300.0
2013-09-10 10:30:00,39.1,39.13,39.06,39.12,215800.0,26.1552,26.1752,26.1284,26.1686,215800.0
2013-09-10 11:00:00,39.13,39.14,39.08,39.14,84400.0,26.1752,26.1819,26.1418,26.1819,84400.0
2013-09-10 11:30:00,39.13,39.13,39.03,39.04,83200.0,26.1752,26.1752,26.1084,26.115,83200.0
2013-09-10 12:00:00,39.05,39.1,39.05,39.08,56700.0,26.1217,26.1552,26.1217,26.1418,56700.0
2013-09-10 12:30:00,39.09,39.13,39.09,39.11,94600.0,26.1485,26.1752,26.1485,26.1619,94600.0
2013-09-10 13:00:00,39.11,39.13,39.1,39.11,48300.0,26.1619,26.1752,26.1552,26.1619,48300.0
2013-09-10 13:30:00,39.11,39.13,39.1,39.11,60800.0,26.1619,26.1752,26.1552,26.1619,60800.0
2013-09-10 14:00:00,39.1,39.13,39.1,39.11,84700.0,26.1552,26.1752,26.1552,26.1619,84700.0
2013-09-10 14:30:00,39.1,39.11,39.03,39.09,137800.0,26.1552,26.1619,26.1084,26.1485,137800.0
2013-09-10 15:00:00,39.1,39.1,39.07,39.09,55400.0,26.1552,26.1552,26.1351,26.1485,55400.0
2013-09-10 15:30:00,39.09,39.13,39.06,39.11,356300.0,26.1485,26.1752,26.1284,26.1619,356300.0
2013-09-11 09:30:00,38.9,38.96,38.88,38.91,138600.0,26.0214,26.0615,26.008,26.0281,138600.0
2013-09-11 10:00:00,38.93,38.94,38.84,38.88,162400.0,26.0415,26.0481,25.9813,26.008,162400.0
2013-09-11 10:30:00,38.89,38.94,38.88,38.91,423200.0,26.0147,26.0481,26.008,26.0281,423200.0
2013-09-11 11:00:00,38.92,38.92,38.88,38.89,536100.0,26.0348,26.0348,26.008,26.0147,536100.0
2013-09-11 11:30:00,38.9,39.01,38.89,38.92,436300.0,26.0214,26.095,26.0147,26.0348,436300.0
2013-09-11 12:00:00,38.91,38.91,38.85,38.87,116900.0,26.0281,26.0281,25.9879,26.0013,116900.0
2013-09-11 12:30:00,38.87,38.9,38.85,38.89,47700.0,26.0013,26.0214,25.9879,26.0147,47700.0
2013-09-11 13:00:00,38.89,38.9,38.88,38.9,31700.0,26.0147,26.0214,26.008,26.0214,31700.0
2013-09-11 13:30:00,38.89,38.91,38.88,38.89,86300.0,26.0147,26.0281,26.008,26.0147,86300.0
2013-09-11 14:00:00,38.9,38.91,38.88,38.9,64900.0,26.0214,26.0281,26.008,26.0214,64900.0
2013-09-11 14:30:00,38.9,38.91,38.88,38.91,77600.0,26.0214,26.0281,26.008,26.0281,77600.0
2013-09-11 15:00:00,38.91,38.93,38.9,38.92,42000.0,26.0281,26.0415,26.0214,26.0348,42000.0
2013-09-11 15:30:00,38.91,38.96,38.91,38.96,147600.0,26.0281,26.0615,26.0281,26.0615,147600.0
2013-09-12 09:30:00,39.02,39.02,38.87,38.9,358300.0,26.1017,26.1017,26.0013,26.0214,358300.0
2013-09-12 10:00:00,38.9,38.94,38.88,38.9,366100.0,26.0214,26.0481,26.008,26.0214,366100.0
2013-09-12 10:30:00,38.9,38.95,38.87,38.88,141700.0,26.0214,26.0548,26.0013,26.008,141700.0
2013-09-12 11:00:00,38.89,38.91,38.85,38.87,79000.0,26.0147,26.0281,25.9879,26.0013,79000.0
2013-09-12 11:30:00,38.87,38.92,38.86,38.91,62200.0,26.0013,26.0348,25.9946,26.0281,62200.0
2013-09-12 12:00:00,38.92,38.92,38.89,38.9,48500.0,26.0348,26.0348,26.0147,26.0214,48500.0
2013-09-12 12:30:00,38.9,38.91,38.88,38.89,20000.0,26.0214,26.0281,26.008,26.0147,20000.0
2013-09-12 13:00:00,38.9,38.91,38.89,38.9,40400.0,26.0214,26.0281,26.0147,26.0214,40400.0
2013-09-12 13:30:00,38.9,38.94,38.89,38.9,68500.0,26.0214,26.0481,26.0147,26.0214,68500.0
2013-09-12 14:00:00,38.91,38.93,38.88,38.89,76700.0,26.0281,26.0415,26.008,26.0147,76700.0
2013-09-12 14:30:00,38.88,38.9,38.88,38.9,35700.0,26.008,26.0214,26.008,26.0214,35700.0
2013-09-12 15:00:00,38.9,38.91,38.86,38.88,41900.0,26.0214,26.0281,25.9946,26.008,41900.0
2013-09-12 15:30:00,38.88,38.88,38.82,38.82,67800.0,26.008,26.008,25.9679,25.9679,67800.0
2013-09-13 09:30:00,39.1,39.11,39.03,39.07,315100.0,26.1552,26.1619,26.1084,26.1351,315100.0
2013-09-13 10:00:00,39.08,39.08,38.97,39.02,172600.0,26.1418,26.1418,26.0682,26.1017,172600.0
2013-09-13 10:30:00,39.02,39.1,39.02,39.08,54600.0,26.1017,26.1552,26.1017,26.1418,54600.0
2013-09-13 11:00:00,39.07,39.15,39.01,39.15,38400.0,26.1351,26.1886,26.095,26.1886,38400.0
2013-09-13 11:30:00,39.15,39.22,39.12,39.18,29400.0,26.1886,26.2354,26.1686,26.2087,29400.0
2013-09-13 12:00:00,39.19,39.21,39.17,39.2,35300.0,26.2154,26.2288,26.202,26.2221,35300.0
2013-09-13 12:30:00,39.19,39.2,39.16,39.16,25600.0,26.2154,26.2221,26.1953,26.1953,25600.0
2013-09-13 13:00:00,39.17,39.24,39.16,39.24,29800.0,26.202,26.2488,26.1953,26.2488,29800.0
2013-09-13 13:30:00,39.24,39.24,39.22,39.23,24000.0,26.2488,26.2488,26.2354,26.2421,24000.0
2013-09-13 14:00:00,39.23,39.29,39.22,39.27,46000.0,26.2421,26.2823,26.2354,26.2689,46000.0
2013-09-13 14:30:00,39.27,39.3,39.26,39.29,60100.0,26.2689,26.289,26.2622,26.2823,60100.0
2013-09-13 15:00:00,39.29,39.32,39.29,39.29,38700.0,26.2823,26.3023,26.2823,26.2823,38700.0
2013-09-13 15:30:00,39.3,39.3,39.23,39.28,105200.0,26.289,26.289,26.2421,26.2756,105200.0
2013-09-16 09:30:00,39.67,39.68,39.55,39.6,108000.0,26.5365,26.5432,26.4562,26.4896,108000.0
2013-09-16 10:00:00,39.59,39.6,39.52,39.54,42600.0,26.483,26.4896,26.4361,26.4495,42600.0
2013-09-16 10:30:00,39.55,39.63,39.53,39.57,61700.0,26.4562,26.5097,26.4428,26.4696,61700.0
2013-09-16 11:00:00,39.57,39.67,39.57,39.66,51400.0,26.4696,26.5365,26.4696,26.5298,51400.0
2013-09-16 11:30:00,39.65,39.7,39.65,39.68,52600.0,26.5231,26.5565,26.5231,26.5432,52600.0
2013-09-16 12:00:00,39.68,39.68,39.63,39.65,37000.0,26.5432,26.5432,26.5097,26.5231,37000.0
2013-09-16 12:30:00,39.64,39.64,39.59,39.6,71900.0,26.5164,26.5164,26.483,26.4896,71900.0
2013-09-16 13:00:00,39.6,39.63,39.6,39.62,56500.0,26.4896,26.5097,26.4896,26.503,56500.0
2013-09-16 13:30:00,39.62,39.69,39.59,39.69,153700.0,26.503,26.5498,26.483,26.5498,153700.0
2013-09-16 14:00:00,39.69,39.74,39.69,39.71,63100.0,26.5498,26.5833,26.5498,26.5632,63100.0
2013-09-16 14:30:00,39.71,39.73,39.69,39.71,105300.0,26.5632,26.5766,26.5498,26.5632,105300.0
2013-09-16 15:00:00,39.7,39.75,39.7,39.74,95800.0,26.5565,26.59,26.5565,26.5833,95800.0
2013-09-16 15:30:00,39.74,39.75,39.69,39.7,143600.0,26.5833,26.59,26.5498,26.5565,143600.0
2013-09-17 09:30:00,39.82,39.98,39.81,39.96,102300.0,26.6368,26.7438,26.6301,26.7305,102300.0
2013-09-17 10:00:00,39.96,40.01,39.93,40.0,60800.0,26.7305,26.7639,26.7104,26.7572,60800.0
2013-09-17 10:30:00,40.01,40.06,39.95,39.99,61800.0,26.7639,26.7974,26.7238,26.7505,61800.0
2013-09-17 11:00:00,39.98,39.99,39.9,39.93,76600.0,26.7438,26.7505,26.6903,26.7104,76600.0
2013-09-17 11:30:00,39.94,39.97,39.91,39.95,38800.0,26.7171,26.7371,26.697,26.7238,38800.0
2013-09-17 12:00:00,39.95,39.97,39.93,39.96,20600.0,26.7238,26.7371,26.7104,26.7305,20600.0
2013-09-17 12:30:00,39.95,39.98,39.95,39.98,21300.0,26.7238,26.7438,26.7238,26.7438,21300.0
2013-09-17 13:00:00,39.98,39.99,39.94,39.94,36600.0,26.7438,26.7505,26.7171,26.7171,36600.0
2013-09-17 13:30:00,39.94,39.98,39.94,39.98,21200.0,26.7171,26.7438,26.7171,26.7438,21200.0
2013-09-17 14:00:00,39.97,40.01,39.97,40.01,51900.0,26.7371,26.7639,26.7371,26.7639,51900.0
2013-09-17 14:30:00,40.01,40.03,39.98,39.99,42700.0,26.7639,26.7773,26.7438,26.7505,42700.0
2013-09-17 15:00:00,39.99,40.0,39.97,39.97,70400.0,26.7505,26.7572,26.7371,26.7371,70400.0
2013-09-17 15:30:00,39.97,40.0,39.96,39.98,71200.0,26.7371,26.7572,26.7305,26.7438,71200.0
2013-09-18 09:30:00,39.97,39.97,39.88,39.91,72200.0,26.7371,26.7371,26.6769,26.697,72200.0
2013-09-18 10:00:00,39.9,39.93,39.82,39.86,39500.0,26.6903,26.7104,26.6368,26.6636,39500.0
2013-09-18 10:30:00,39.85,39.93,39.85,39.92,67200.0,26.6569,26.7104,26.6569,26.7037,67200.0
2013-09-18 11:00:00,39.92,39.93,39.87,39.93,66800.0,26.7037,26.7104,26.6703,26.7104,66800.0
2013-09-18 11:30:00,39.93,40.01,39.92,39.99,103900.0,26.7104,26.7639,26.7037,26.7505,103900.0
2013-09-18 12:00:00,39.98,40.0,39.98,39.99,13000.0,26.7438,26.7572,26.7438,26.7505,13000.0
2013-09-18 12:30:00,40.0,40.0,39.98,39.98,19300.0,26.7572,26.7572,26.7438,26.7438,19300.0
2013-09-18 13:00:00,39.98,40.01,39.98,40.0,35700.0,26.7438,26.7639,26.7438,26.7572,35700.0
2013-09-18 13:30:00,39.99,40.0,39.9,39.91,84000.0,26.7505,26.7572,26.6903,26.697,84000.0
2013-09-18 14:00:00,39.92,40.44,39.92,40.41,312700.0,26.7037,27.0515,26.7037,27.0315,312700.0
2013-09-18 14:30:00,40.4,40.76,40.4,40.75,196900.0,27.0248,27.2656,27.0248,27.2589,196900.0
2013-09-18 15:00:00,40.77,40.82,40.72,40.73,89300.0,27.2723,27.3057,27.2388,27.2455,89300.0
2013-09-18 15:30:00,40.73,40.84,40.71,40.84,116400.0,27.2455,27.3191,27.2322,27.3191,116400.0
2013-09-19 09:30:00,41.87,41.87,41.57,41.67,291300.0,28.0081,28.0081,27.8074,27.8743,291300.0
2013-09-19 10:00:00,41.66,41.66,41.56,41.62,118700.0,27.8676,27.8676,27.8007,27.8409,118700.0
2013-09-19 10:30:00,41.61,41.65,41.54,41.54,91900.0,27.8342,27.861,27.7874,27.7874,91900.0
2013-09-19 11:00:00,41.55,41.59,41.46,41.49,66500.0,27.7941,27.8208,27.7339,27.7539,66500.0
2013-09-19 11:30:00,41.5,41.55,41.45,41.52,77900.0,27.7606,27.7941,27.7272,27.774,77900.0
2013-09-19 12:00:00,41.51,41.55,41.5,41.53,40400.0,27.7673,27.7941,27.7606,27.7807,40400.0
2013-09-19 12:30:00,41.52,41.52,41.44,41.45,29000.0,27.774,27.774,27.7205,27.7272,29000.0
2013-09-19 13:00:00,41.45,41.46,41.42,41.43,37400.0,27.7272,27.7339,27.7071,27.7138,37400.0
2013-09-19 13:30:00,41.43,41.45,41.4,41.41,30000.0,27.7138,27.7272,27.6937,27.7004,30000.0
2013-09-19 14:00:00,41.41,41.46,41.41,41.42,34300.0,27.7004,27.7339,27.7004,27.7071,34300.0
2013-09-19 14:30:00,41.42,41.42,41.37,41.4,41300.0,27.7071,27.7071,27.6737,27.6937,41300.0
2013-09-19 15:00:00,41.4,41.47,41.38,41.45,45700.0,27.6937,27.7405,27.6803,27.7272,45700.0
2013-09-19 15:30:00,41.46,41.49,41.43,41.48,98700.0,27.7339,27.7539,27.7138,27.7472,98700.0
2013-09-20 09:30:00,41.51,41.51,41.36,41.45,111200.0,27.7673,27.7673,27.667,27.7272,111200.0
2013-09-20 10:00:00,41.44,41.54,41.4,41.49,87700.0,27.7205,27.7874,27.6937,27.7539,87700.0
2013-09-20 10:30:00,41.48,41.48,41.35,41.44,76700.0,27.7472,27.7472,27.6603,27.7205,76700.0
2013-09-20 11:00:00,41.44,41.49,41.4,41.41,63200.0,27.7205,27.7539,27.6937,27.7004,63200.0
2013-09-20 11:30:00,41.42,41.43,41.35,41.35,31700.0,27.7071,27.7138,27.6603,27.6603,31700.0
2013-09-20 12:00:00,41.35,41.38,41.34,41.34,29400.0,27.6603,27.6803,27.6536,27.6536,29400.0
2013-09-20 12:30:00,41.34,41.36,41.32,41.34,18000.0,27.6536,27.667,27.6402,27.6536,18000.0
2013-09-20 13:00:00,41.34,41.35,41.32,41.34,27500.0,27.6536,27.6603,27.6402,27.6536,27500.0
2013-09-20 13:30:00,41.33,41.36,41.32,41.34,28400.0,27.6469,27.667,27.6402,27.6536,28400.0
2013-09-20 14:00:00,41.34,41.38,41.31,41.37,36000.0,27.6536,27.6803,27.6335,27.6737,36000.0
2013-09-20 14:30:00,41.38,41.38,41.32,41.34,53000.0,27.6803,27.6803,27.6402,27.6536,53000.0
2013-09-20 15:00:00,41.33,41.38,41.31,41.31,84000.0,27.6469,27.6803,27.6335,27.6335,84000.0
2013-09-20 15:30:00,41.3,41.36,41.3,41.31,86000.0,27.6268,27.667,27.6268,27.6335,86000.0
2013-09-23 09:30:00,41.33,41.33,40.99,41.01,147600.0,27.6469,27.6469,27.4195,27.4328,147600.0
2013-09-23 10:00:00,41.01,41.11,40.98,41.08,86200.0,27.4328,27.4997,27.4128,27.4797,86200.0
2013-09-23 10:30:00,41.07,41.17,41.06,41.06,132000.0,27.473,27.5399,27.4663,27.4663,132000.0
2013-09-23 11:00:00,41.08,41.12,41.05,41.09,185300.0,27.4797,27.5064,27.4596,27.4863,185300.0
2013-09-23 11:30:00,41.1,41.17,41.1,41.1,56000.0,27.493,27.5399,27.493,27.493,56000.0
2013-09-23 12:00:00,41.11,41.24,41.11,41.18,76600.0,27.4997,27.5867,27.4997,27.5466,76600.0
2013-09-23 12:30:00,41.19,41.24,41.18,41.23,24900.0,27.5532,27.5867,27.5466,27.58,24900.0
2013-09-23 13:00:00,41.23,41.23,41.14,41.16,25700.0,27.58,27.58,27.5198,27.5332,25700.0
2013-09-23 13:30:00,41.16,41.17,41.12,41.16,44100.0,27.5332,27.5399,27.5064,27.5332,44100.0
2013-09-23 14:00:00,41.17,41.2,41.15,41.16,24700.0,27.5399,27.5599,27.5265,27.5332,24700.0
2013-09-23 14:30:00,41.15,41.18,41.13,41.16,21700.0,27.5265,27.5466,27.5131,27.5332,21700.0
2013-09-23 15:00:00,41.17,41.18,41.12,41.12,41400.0,27.5399,27.5466,27.5064,27.5064,41400.0
2013-09-23 15:30:00,41.12,41.15,41.11,41.13,61900.0,27.5064,27.5265,27.4997,27.5131,61900.0
2013-09-24 09:30:00,40.36,40.52,40.36,40.45,355100.0,26.998,27.1051,26.998,27.0582,355100.0
2013-09-24 10:00:00,40.44,40.45,40.35,40.43,256900.0,27.0515,27.0582,26.9913,27.0449,256900.0
2013-09-24 10:30:00,40.44,40.49,40.4,40.44,115800.0,27.0515,27.085,27.0248,27.0515,115800.0
2013-09-24 11:00:00,40.44,40.5,40.4,40.4,151500.0,27.0515,27.0917,27.0248,27.0248,151500.0
2013-09-24 11:30:00,40.42,40.54,40.39,40.54,95100.0,27.0382,27.1184,27.0181,27.1184,95100.0
2013-09-24 12:00:00,40.53,40.57,40.5,40.57,33700.0,27.1117,27.1385,27.0917,27.1385,33700.0
2013-09-24 12:30:00,40.57,40.58,40.54,40.55,41800.0,27.1385,27.1452,27.1184,27.1251,41800.0
2013-09-24 13:00:00,40.54,40.55,40.49,40.5,43900.0,27.1184,27.1251,27.085,27.0917,43900.0
2013-09-24 13:30:00,40.51,40.55,40.5,40.52,31900.0,27.0984,27.1251,27.0917,27.1051,31900.0
2013-09-24 14:00:00,40.51,40.54,40.5,40.52,34900.0,27.0984,27.1184,27.0917,27.1051,34900.0
2013-09-24 14:30:00,40.52,40.54,40.48,40.5,53400.0,27.1051,27.1184,27.0783,27.0917,53400.0
2013-09-24 15:00:00,40.49,40.51,40.45,40.45,61700.0,27.085,27.0984,27.0582,27.0582,61700.0
2013-09-24 15:30:00,40.45,40.46,40.37,40.39,112800.0,27.0582,27.0649,27.0047,27.0181,112800.0
2013-09-25 09:30:00,40.13,40.22,40.1,40.19,148000.0,26.8442,26.9044,26.8241,26.8843,148000.0
2013-09-25 10:00:00,40.19,40.23,40.05,40.13,105200.0,26.8843,26.9111,26.7907,26.8442,105200.0
2013-09-25 10:30:00,40.13,40.22,40.11,40.18,53700.0,26.8442,26.9044,26.8308,26.8776,53700.0
2013-09-25 11:00:00,40.19,40.29,40.15,40.29,89700.0,26.8843,26.9512,26.8576,26.9512,89700.0
2013-09-25 11:30:00,40.29,40.3,40.18,40.21,84600.0,26.9512,26.9579,26.8776,26.8977,84600.0
2013-09-25 12:00:00,40.22,40.23,40.14,40.16,37600.0,26.9044,26.9111,26.8509,26.8642,37600.0
2013-09-25 12:30:00,40.17,40.2,40.14,40.2,39000.0,26.8709,26.891,26.8509,26.891,39000.0
2013-09-25 13:00:00,40.21,40.22,40.15,40.15,38400.0,26.8977,26.9044,26.8576,26.8576,38400.0
2013-09-25 13:30:00,40.15,40.15,40.04,40.12,85900.0,26.8576,26.8576,26.784,26.8375,85900.0
2013-09-25 14:00:00,40.12,40.17,40.08,40.09,55100.0,26.8375,26.8709,26.8107,26.8174,55100.0
2013-09-25 14:30:00,40.08,40.1,40.04,40.07,150300.0,26.8107,26.8241,26.784,26.804,150300.0
2013-09-25 15:00:00,40.07,40.19,40.06,40.13,109800.0,26.804,26.8843,26.7974,26.8442,109800.0
2013-09-25 15:30:00,40.13,40.15,40.07,40.08,209600.0,26.8442,26.8576,26.804,26.8107,209600.0
2013-09-26 09:30:00,40.33,40.4,40.3,40.33,149100.0,26.978,27.0248,26.9579,26.978,149100.0
2013-09-26 10:00:00,40.33,40.42,40.18,40.21,175100.0,26.978,27.0382,26.8776,26.8977,175100.0
2013-09-26 10:30:00,40.23,40.26,40.17,40.19,61600.0,26.9111,26.9311,26.8709,26.8843,61600.0
2013-09-26 11:00:00,40.18,40.18,40.1,40.14,35400.0,26.8776,26.8776,26.8241,26.8509,35400.0
2013-09-26 11:30:00,40.14,40.18,40.1,40.16,28400.0,26.8509,26.8776,26.8241,26.8642,28400.0
2013-09-26 12:00:00,40.16,40.17,40.13,40.14,37600.0,26.8642,26.8709,26.8442,26.8509,37600.0
2013-09-26 12:30:00,40.14,40.18,40.14,40.15,40400.0,26.8509,26.8776,26.8509,26.8576,40400.0
2013-09-26 13:00:00,40.14,40.18,40.13,40.18,29600.0,26.8509,26.8776,26.8442,26.8776,29600.0
2013-09-26 13:30:00,40.18,40.19,40.12,40.16,23500.0,26.8776,26.8843,26.8375,26.8642,23500.0
2013-09-26 14:00:00,40.15,40.18,40.13,40.18,54300.0,26.8576,26.8776,26.8442,26.8776,54300.0
2013-09-26 14:30:00,40.18,40.19,40.15,40.19,54700.0,26.8776,26.8843,26.8576,26.8843,54700.0
2013-09-26 15:00:00,40.19,40.21,40.17,40.2,63700.0,26.8843,26.8977,26.8709,26.891,63700.0
2013-09-26 15:30:00,40.2,40.29,40.18,40.29,125600.0,26.891,26.9512,26.8776,26.9512,125600.0
2013-09-27 09:30:00,39.66,39.76,39.58,39.61,247000.0,26.5298,26.5967,26.4763,26.4963,247000.0
2013-09-27 10:00:00,39.61,39.63,39.5,39.53,145900.0,26.4963,26.5097,26.4228,26.4428,145900.0
2013-09-27 10:30:00,39.53,39.65,39.53,39.64,96700.0,26.4428,26.5231,26.4428,26.5164,96700.0
2013-09-27 11:00:00,39.64,39.65,39.59,39.63,80700.0,26.5164,26.5231,26.483,26.5097,80700.0
2013-09-27 11:30:00,39.63,39.71,39.62,39.7,26100.0,26.5097,26.5632,26.503,26.5565,26100.0
2013-09-27 12:00:00,39.71,39.76,39.7,39.75,26100.0,26.5632,26.5967,26.5565,26.59,26100.0
2013-09-27 12:30:00,39.75,39.75,39.67,39.7,61000.0,26.59,26.59,26.5365,26.5565,61000.0
2013-09-27 13:00:00,39.69,39.72,39.66,39.68,46700.0,26.5498,26.5699,26.5298,26.5432,46700.0
2013-09-27 13:30:00,39.68,39.69,39.66,39.67,31500.0,26.5432,26.5498,26.5298,26.5365,31500.0
2013-09-27 14:00:00,39.67,39.7,39.65,39.69,34800.0,26.5365,26.5565,26.5231,26.5498,34800.0
2013-09-27 14:30:00,39.68,39.7,39.65,39.67,41400.0,26.5432,26.5565,26.5231,26.5365,41400.0
2013-09-27 15:00:00,39.66,39.68,39.65,39.67,47000.0,26.5298,26.5432,26.5231,26.5365,47000.0
2013-09-27 15:30:00,39.67,39.71,39.66,39.67,82900.0,26.5365,26.5632,26.5298,26.5365,82900.0
2013-09-30 09:30:00,39.4,39.58,39.36,39.43,129600.0,26.3559,26.4763,26.3291,26.3759,129600.0
2013-09-30 10:00:00,39.43,39.54,39.42,39.48,43100.0,26.3759,26.4495,26.3692,26.4094,43100.0
2013-09-30 10:30:00,39.48,39.53,39.39,39.45,79200.0,26.4094,26.4428,26.3492,26.3893,79200.0
2013-09-30 11:00:00,39.45,39.51,39.38,39.46,52100.0,26.3893,26.4294,26.3425,26.396,52100.0
2013-09-30 11:30:00,39.47,39.55,39.47,39.54,22900.0,26.4027,26.4562,26.4027,26.4495,22900.0
2013-09-30 12:00:00,39.55,39.55,38.66,38.74,378200.0,26.4562,26.4562,25.8608,25.9144,378200.0
2013-09-30 12:30:00,38.73,38.78,38.55,38.62,188200.0,25.9077,25.9411,25.7873,25.8341,188200.0
2013-09-30 13:00:00,38.63,38.75,38.62,38.63,101600.0,25.8408,25.9211,25.8341,25.8408,101600.0
2013-09-30 13:30:00,38.64,38.78,38.63,38.69,89300.0,25.8475,25.9411,25.8408,25.8809,89300.0
2013-09-30 14:00:00,38.68,38.71,38.64,38.68,67400.0,25.8742,25.8943,25.8475,25.8742,67400.0
2013-09-30 14:30:00,38.67,38.7,38.48,38.53,164500.0,25.8675,25.8876,25.7404,25.7739,164500.0
2013-09-30 15:00:00,38.52,38.52,38.46,38.5,124200.0,25.7672,25.7672,25.7271,25.7538,124200.0
2013-09-30 15:30:00,38.49,38.58,38.46,38.57,218900.0,25.7471,25.8073,25.7271,25.8006,218900.0
2013-10-01 09:30:00,38.13,38.24,38.08,38.09,327900.0,25.5063,25.5799,25.4729,25.4796,327900.0
2013-10-01 10:00:00,38.09,38.2,38.06,38.16,256800.0,25.4796,25.5531,25.4595,25.5264,256800.0
2013-10-01 10:30:00,38.16,38.26,38.14,38.24,240200.0,25.5264,25.5933,25.513,25.5799,240200.0
2013-10-01 11:00:00,38.24,38.3,38.2,38.27,240500.0,25.5799,25.62,25.5531,25.6,240500.0
2013-10-01 11:30:00,38.27,38.33,38.27,38.33,60300.0,25.6,25.6401,25.6,25.6401,60300.0
2013-10-01 12:00:00,38.32,38.34,38.28,38.28,60600.0,25.6334,25.6468,25.6067,25.6067,60600.0
2013-10-01 12:30:00,38.27,38.27,38.21,38.25,34000.0,25.6,25.6,25.5598,25.5866,34000.0
2013-10-01 13:00:00,38.24,38.25,38.21,38.21,28300.0,25.5799,25.5866,25.5598,25.5598,28300.0
2013-10-01 13:30:00,38.21,38.31,38.21,38.29,64800.0,25.5598,25.6267,25.5598,25.6133,64800.0
2013-10-01 14:00:00,38.29,38.29,38.21,38.22,47700.0,25.6133,25.6133,25.5598,25.5665,47700.0
2013-10-01 14:30:00,38.23,38.23,38.18,38.19,39200.0,25.5732,25.5732,25.5398,25.5465,39200.0
2013-10-01 15:00:00,38.2,38.23,38.17,38.21,86200.0,25.5531,25.5732,25.5331,25.5598,86200.0
2013-10-01 15:30:00,38.21,38.33,38.2,38.32,242400.0,25.5598,25.6401,25.5531,25.6334,242400.0
2013-10-02 09:30:00,37.72,37.79,37.71,37.72,285000.0,25.2321,25.2789,25.2254,25.2321,285000.0
2013-10-02 10:00:00,37.73,37.75,37.64,37.68,138800.0,25.2387,25.2521,25.1785,25.2053,138800.0
2013-10-02 10:30:00,37.68,37.73,37.65,37.69,172700.0,25.2053,25.2387,25.1852,25.212,172700.0
2013-10-02 11:00:00,37.69,37.7,37.66,37.7,263800.0,25.212,25.2187,25.1919,25.2187,263800.0
2013-10-02 11:30:00,37.7,37.8,37.69,37.8,173400.0,25.2187,25.2856,25.212,25.2856,173400.0
2013-10-02 12:00:00,37.8,37.85,37.79,37.84,132600.0,25.2856,25.319,25.2789,25.3123,132600.0
2013-10-02 12:30:00,37.85,37.88,37.85,37.86,55700.0,25.319,25.3391,25.319,25.3257,55700.0
2013-10-02 13:00:00,37.87,37.88,37.84,37.87,88900.0,25.3324,25.3391,25.3123,25.3324,88900.0
2013-10-02 13:30:00,37.87,37.88,37.85,37.87,66600.0,25.3324,25.3391,25.319,25.3324,66600.0
2013-10-02 14:00:00,37.86,37.87,37.83,37.85,71400.0,25.3257,25.3324,25.3056,25.319,71400.0
2013-10-02 14:30:00,37.85,37.89,37.8,37.82,164400.0,25.319,25.3458,25.2856,25.2989,164400.0
2013-10-02 15:00:00,37.82,37.87,37.8,37.85,101100.0,25.2989,25.3324,25.2856,25.319,101100.0
2013-10-02 15:30:00,37.85,37.94,37.84,37.94,110100.0,25.319,25.3792,25.3123,25.3792,110100.0
2013-10-03 09:30:00,38.18,38.33,38.16,38.31,218400.0,25.5398,25.6401,25.5264,25.6267,218400.0
2013-10-03 10:00:00,38.32,38.33,38.22,38.28,164200.0,25.6334,25.6401,25.5665,25.6067,164200.0
2013-10-03 10:30:00,38.27,38.36,38.24,38.33,334400.0,25.6,25.6602,25.5799,25.6401,334400.0
2013-10-03 11:00:00,38.33,38.4,38.3,38.31,228900.0,25.6401,25.6869,25.62,25.6267,228900.0
2013-10-03 11:30:00,38.32,38.33,38.27,38.3,225500.0,25.6334,25.6401,25.6,25.62,225500.0
2013-10-03 12:00:00,38.3,38.3,38.22,38.28,161000.0,25.62,25.62,25.5665,25.6067,161000.0
2013-10-03 12:30:00,38.28,38.35,38.27,38.34,71800.0,25.6067,25.6535,25.6,25.6468,71800.0
2013-10-03 13:00:00,38.33,38.37,38.3,38.37,51300.0,25.6401,25.6669,25.62,25.6669,51300.0
2013-10-03 13:30:00,38.37,38.43,38.36,38.42,47900.0,25.6669,25.707,25.6602,25.7003,47900.0
2013-10-03 14:00:00,38.41,38.45,38.38,38.43,287600.0,25.6936,25.7204,25.6735,25.707,287600.0
2013-10-03 14:30:00,38.44,38.44,38.39,38.4,77100.0,25.7137,25.7137,25.6802,25.6869,77100.0
2013-10-03 15:00:00,38.4,38.44,38.39,38.43,95900.0,25.6869,25.7137,25.6802,25.707,95900.0
2013-10-03 15:30:00,38.44,38.44,38.32,38.33,183400.0,25.7137,25.7137,25.6334,25.6401,183400.0
2013-10-04 09:30:00,38.06,38.15,38.02,38.11,298800.0,25.4595,25.5197,25.4327,25.4929,298800.0
2013-10-04 10:00:00,38.12,38.18,38.09,38.14,145200.0,25.4996,25.5398,25.4796,25.513,145200.0
2013-10-04 10:30:00,38.15,38.17,38.1,38.13,57200.0,25.5197,25.5331,25.4862,25.5063,57200.0
2013-10-04 11:00:00,38.12,38.17,38.1,38.15,234800.0,25.4996,25.5331,25.4862,25.5197,234800.0
2013-10-04 11:30:00,38.16,38.18,38.12,38.17,70000.0,25.5264,25.5398,25.4996,25.5331,70000.0
2013-10-04 12:00:00,38.17,38.2,38.11,38.2,42100.0,25.5331,25.5531,25.4929,25.5531,42100.0
2013-10-04 12:30:00,38.2,38.2,38.13,38.15,46600.0,25.5531,25.5531,25.5063,25.5197,46600.0
2013-10-04 13:00:00,38.15,38.17,38.13,38.13,40300.0,25.5197,25.5331,25.5063,25.5063,40300.0
2013-10-04 13:30:00,38.14,38.17,38.13,38.14,26700.0,25.513,25.5331,25.5063,25.513,26700.0
2013-10-04 14:00:00,38.13,38.18,38.12,38.15,58000.0,25.5063,25.5398,25.4996,25.5197,58000.0
2013-10-04 14:30:00,38.15,38.19,38.14,38.16,70500.0,25.5197,25.5465,25.513,25.5264,70500.0
2013-10-04 15:00:00,38.17,38.18,38.12,38.15,136600.0,25.5331,25.5398,25.4996,25.5197,136600.0
2013-10-04 15:30:00,38.15,38.15,38.12,38.14,112000.0,25.5197,25.5197,25.4996,25.513,112000.0
2013-10-07 09:30:00,37.99,38.15,37.98,38.09,158700.0,25.4127,25.5197,25.406,25.4796,158700.0
2013-10-07 10:00:00,38.09,38.19,38.08,38.18,54000.0,25.4796,25.5465,25.4729,25.5398,54000.0
2013-10-07 10:30:00,38.18,38.2,38.13,38.19,87500.0,25.5398,25.5531,25.5063,25.5465,87500.0
2013-10-07 11:00:00,38.19,38.23,38.13,38.21,65700.0,25.5465,25.5732,25.5063,25.5598,65700.0
2013-10-07 11:30:00,38.2,38.34,38.19,38.31,42000.0,25.5531,25.6468,25.5465,25.6267,42000.0
2013-10-07 12:00:00,38.31,38.31,38.25,38.25,21200.0,25.6267,25.6267,25.5866,25.5866,21200.0
2013-10-07 12:30:00,38.24,38.26,38.22,38.23,19300.0,25.5799,25.5933,25.5665,25.5732,19300.0
2013-10-07 13:00:00,38.24,38.26,38.23,38.24,19800.0,25.5799,25.5933,25.5732,25.5799,19800.0
2013-10-07 13:30:00,38.24,38.26,38.2,38.24,55000.0,25.5799,25.5933,25.5531,25.5799,55000.0
2013-10-07 14:00:00,38.23,38.27,38.22,38.24,24300.0,25.5732,25.6,25.5665,25.5799,24300.0
2013-10-07 14:30:00,38.25,38.26,38.22,38.24,23100.0,25.5866,25.5933,25.5665,25.5799,23100.0
2013-10-07 15:00:00,38.24,38.26,38.21,38.22,38600.0,25.5799,25.5933,25.5598,25.5665,38600.0
2013-10-07 15:30:00,38.22,38.23,38.17,38.17,87000.0,25.5665,25.5732,25.5331,25.5331,87000.0
2013-10-08 09:30:00,37.9,38.0,37.9,37.93,252700.0,25.3525,25.4194,25.3525,25.3725,252700.0
2013-10-08 10:00:00,37.93,37.98,37.87,37.97,161300.0,25.3725,25.406,25.3324,25.3993,161300.0
2013-10-08 10:30:00,37.97,38.03,37.94,37.99,196900.0,25.3993,25.4394,25.3792,25.4127,196900.0
2013-10-08 11:00:00,38.0,38.01,37.88,37.96,234200.0,25.4194,25.426,25.3391,25.3926,234200.0
2013-10-08 11:30:00,37.97,37.97,37.85,37.87,155100.0,25.3993,25.3993,25.319,25.3324,155100.0
2013-10-08 12:00:00,37.87,37.89,37.84,37.87,113000.0,25.3324,25.3458,25.3123,25.3324,113000.0
2013-10-08 12:30:00,37.86,37.91,37.83,37.89,46400.0,25.3257,25.3592,25.3056,25.3458,46400.0
2013-10-08 13:00:00,37.9,37.92,37.88,37.91,39200.0,25.3525,25.3658,25.3391,25.3592,39200.0
2013-10-08 13:30:00,37.91,37.92,37.88,37.89,41800.0,25.3592,25.3658,25.3391,25.3458,41800.0
2013-10-08 14:00:00,37.89,37.89,37.82,37.84,83200.0,25.3458,25.3458,25.2989,25.3123,83200.0
2013-10-08 14:30:00,37.83,37.86,37.81,37.85,65300.0,25.3056,25.3257,25.2923,25.319,65300.0
2013-10-08 15:00:00,37.85,37.91,37.84,37.89,72100.0,25.319,25.3592,25.3123,25.3458,72100.0
2013-10-08 15:30:00,37.89,37.91,37.84,37.84,176500.0,25.3458,25.3592,25.3123,25.3123,176500.0
2013-10-09 09:30:00,37.47,37.58,37.45,37.58,269100.0,25.0648,25.1384,25.0514,25.1384,269100.0
2013-10-09 10:00:00,37.58,37.59,37.42,37.55,254800.0,25.1384,25.1451,25.0314,25.1183,254800.0
2013-10-09 10:30:00,37.55,37.59,37.5,37.55,176100.0,25.1183,25.1451,25.0849,25.1183,176100.0
2013-10-09 11:00:00,37.56,37.59,37.42,37.54,127700.0,25.125,25.1451,25.0314,25.1116,127700.0
2013-10-09 11:30:00,37.54,37.71,37.54,37.7,93900.0,25.1116,25.2254,25.1116,25.2187,93900.0
2013-10-09 12:00:00,37.69,37.72,37.66,37.67,29900.0,25.212,25.2321,25.1919,25.1986,29900.0
2013-10-09 12:30:00,37.66,37.67,37.62,37.66,52500.0,25.1919,25.1986,25.1652,25.1919,52500.0
2013-10-09 13:00:00,37.66,37.72,37.65,37.69,25500.0,25.1919,25.2321,25.1852,25.212,25500.0
2013-10-09 13:30:00,37.68,37.74,37.68,37.74,28400.0,25.2053,25.2454,25.2053,25.2454,28400.0
2013-10-09 14:00:00,37.73,37.73,37.65,37.71,68700.0,25.2387,25.2387,25.1852,25.2254,68700.0
2013-10-09 14:30:00,37.71,37.77,37.71,37.76,41300.0,25.2254,25.2655,25.2254,25.2588,41300.0
2013-10-09 15:00:00,37.76,37.76,37.71,37.73,34600.0,25.2588,25.2588,25.2254,25.2387,34600.0
2013-10-09 15:30:00,37.73,37.74,37.66,37.68,95700.0,25.2387,25.2454,25.1919,25.2053,95700.0
2013-10-10 09:30:00,37.4,37.66,37.4,37.64,269500.0,25.018,25.1919,25.018,25.1785,269500.0
2013-10-10 10:00:00,37.64,37.74,37.59,37.62,176900.0,25.1785,25.2454,25.1451,25.1652,176900.0
2013-10-10 10:30:00,37.63,37.69,37.52,37.53,238200.0,25.1719,25.212,25.0983,25.105,238200.0
2013-10-10 11:00:00,37.53,37.65,37.51,37.65,145700.0,25.105,25.1852,25.0916,25.1852,145700.0
2013-10-10 11:30:00,37.65,37.77,37.65,37.77,86900.0,25.1852,25.2655,25.1852,25.2655,86900.0
2013-10-10 12:00:00,37.77,37.79,37.7,37.7,61400.0,25.2655,25.2789,25.2187,25.2187,61400.0
2013-10-10 12:30:00,37.71,37.8,37.7,37.79,39900.0,25.2254,25.2856,25.2187,25.2789,39900.0
2013-10-10 13:00:00,37.79,37.81,37.77,37.8,54700.0,25.2789,25.2923,25.2655,25.2856,54700.0
2013-10-10 13:30:00,37.8,37.84,37.79,37.84,21000.0,25.2856,25.3123,25.2789,25.3123,21000.0
2013-10-10 14:00:00,37.83,37.85,37.8,37.81,28900.0,25.3056,25.319,25.2856,25.2923,28900.0
2013-10-10 14:30:00,37.81,37.84,37.8,37.82,39700.0,25.2923,25.3123,25.2856,25.2989,39700.0
2013-10-10 15:00:00,37.81,37.92,37.81,37.91,85200.0,25.2923,25.3658,25.2923,25.3592,85200.0
2013-10-10 15:30:00,37.9,37.93,37.86,37.92,294700.0,25.3525,25.3725,25.3257,25.3658,294700.0
2013-10-11 09:30:00,38.01,38.07,37.97,38.01,203300.0,25.426,25.4662,25.3993,25.426,203300.0
2013-10-11 10:00:00,38.01,38.07,38.0,38.06,126600.0,25.426,25.4662,25.4194,25.4595,126600.0
2013-10-11 10:30:00,38.05,38.09,38.04,38.05,116100.0,25.4528,25.4796,25.4461,25.4528,116100.0
2013-10-11 11:00:00,38.04,38.07,38.0,38.0,122600.0,25.4461,25.4662,25.4194,25.4194,122600.0
2013-10-11 11:30:00,38.0,38.12,38.0,38.12,81400.0,25.4194,25.4996,25.4194,25.4996,81400.0
2013-10-11 12:00:00,38.11,38.16,38.09,38.14,36900.0,25.4929,25.5264,25.4796,25.513,36900.0
2013-10-11 12:30:00,38.13,38.15,38.1,38.15,42900.0,25.5063,25.5197,25.4862,25.5197,42900.0
2013-10-11 13:00:00,38.14,38.17,38.12,38.15,54600.0,25.513,25.5331,25.4996,25.5197,54600.0
2013-10-11 13:30:00,38.16,38.2,38.14,38.2,47400.0,25.5264,25.5531,25.513,25.5531,47400.0
2013-10-11 14:00:00,38.19,38.22,38.19,38.22,63000.0,25.5465,25.5665,25.5465,25.5665,63000.0
2013-10-11 14:30:00,38.22,38.24,38.19,38.23,54200.0,25.5665,25.5799,25.5465,25.5732,54200.0
2013-10-11 15:00:00,38.23,38.24,38.18,38.2,38100.0,25.5732,25.5799,25.5398,25.5531,38100.0
2013-10-11 15:30:00,38.19,38.22,38.15,38.22,138800.0,25.5465,25.5665,25.5197,25.5665,138800.0
2013-10-14 09:30:00,38.27,38.3,38.19,38.25,282700.0,25.6,25.62,25.5465,25.5866,282700.0
2013-10-14 10:00:00,38.24,38.3,38.23,38.3,143500.0,25.5799,25.62,25.5732,25.62,143500.0
2013-10-14 10:30:00,38.3,38.3,38.24,38.27,123500.0,25.62,25.62,25.5799,25.6,123500.0
2013-10-14 11:00:00,38.26,38.27,38.21,38.23,70800.0,25.5933,25.6,25.5598,25.5732,70800.0
2013-10-14 11:30:00,38.24,38.32,38.23,38.31,39600.0,25.5799,25.6334,25.5732,25.6267,39600.0
2013-10-14 12:00:00,38.32,38.34,38.31,38.33,41800.0,25.6334,25.6468,25.6267,25.6401,41800.0
2013-10-14 12:30:00,38.32,38.33,38.29,38.3,46200.0,25.6334,25.6401,25.6133,25.62,46200.0
2013-10-14 13:00:00,38.29,38.38,38.29,38.37,45300.0,25.6133,25.6735,25.6133,25.6669,45300.0
2013-10-14 13:30:00,38.36,38.4,38.35,38.38,36000.0,25.6602,25.6869,25.6535,25.6735,36000.0
2013-10-14 14:00:00,38.37,38.43,38.36,38.4,57200.0,25.6669,25.707,25.6602,25.6869,57200.0
2013-10-14 14:30:00,38.39,38.43,38.37,38.4,51500.0,25.6802,25.707,25.6669,25.6869,51500.0
2013-10-14 15:00:00,38.4,38.43,38.37,38.4,68500.0,25.6869,25.707,25.6669,25.6869,68500.0
2013-10-14 15:30:00,38.4,38.4,38.35,38.4,110100.0,25.6869,25.6869,25.6535,25.6869,110100.0
2013-10-15 09:30:00,38.5,38.61,38.48,38.49,198100.0,25.7538,25.8274,25.7404,25.7471,198100.0
2013-10-15 10:00:00,38.5,38.59,38.49,38.55,99900.0,25.7538,25.814,25.7471,25.7873,99900.0
2013-10-15 10:30:00,38.55,38.56,38.5,38.51,41900.0,25.7873,25.794,25.7538,25.7605,41900.0
2013-10-15 11:00:00,38.5,38.52,38.44,38.45,173400.0,25.7538,25.7672,25.7137,25.7204,173400.0
2013-10-15 11:30:00,38.46,38.51,38.4,38.43,65900.0,25.7271,25.7605,25.6869,25.707,65900.0
2013-10-15 12:00:00,38.43,38.48,38.42,38.45,50800.0,25.707,25.7404,25.7003,25.7204,50800.0
2013-10-15 12:30:00,38.45,38.5,38.44,38.48,64100.0,25.7204,25.7538,25.7137,25.7404,64100.0
2013-10-15 13:00:00,38.48,38.51,38.48,38.48,24600.0,25.7404,25.7605,25.7404,25.7404,24600.0
2013-10-15 13:30:00,38.48,38.49,38.44,38.44,47500.0,25.7404,25.7471,25.7137,25.7137,47500.0
2013-10-15 14:00:00,38.45,38.51,38.45,38.48,67300.0,25.7204,25.7605,25.7204,25.7404,67300.0
2013-10-15 14:30:00,38.48,38.49,38.41,38.45,83900.0,25.7404,25.7471,25.6936,25.7204,83900.0
2013-10-15 15:00:00,38.45,38.5,38.42,38.47,50500.0,25.7204,25.7538,25.7003,25.7338,50500.0
2013-10-15 15:30:00,38.47,38.48,38.42,38.44,97900.0,25.7338,25.7404,25.7003,25.7137,97900.0
2013-10-16 09:30:00,38.32,38.44,38.22,38.43,229600.0,25.6334,25.7137,25.5665,25.707,229600.0
2013-10-16 10:00:00,38.44,38.46,38.34,38.38,270000.0,25.7137,25.7271,25.6468,25.6735,270000.0
2013-10-16 10:30:00,38.38,38.48,38.38,38.47,100700.0,25.6735,25.7404,25.6735,25.7338,100700.0
2013-10-16 11:00:00,38.48,38.48,38.29,38.29,244700.0,25.7404,25.7404,25.6133,25.6133,244700.0
2013-10-16 11:30:00,38.31,38.41,38.29,38.39,79000.0,25.6267,25.6936,25.6133,25.6802,79000.0
2013-10-16 12:00:00,38.38,38.41,38.37,38.38,67500.0,25.6735,25.6936,25.6669,25.6735,67500.0
2013-10-16 12:30:00,38.38,38.45,38.38,38.42,97500.0,25.6735,25.7204,25.6735,25.7003,97500.0
2013-10-16 13:00:00,38.42,38.48,38.41,38.48,43200.0,25.7003,25.7404,25.6936,25.7404,43200.0
2013-10-16 13:30:00,38.49,38.52,38.47,38.51,74300.0,25.7471,25.7672,25.7338,25.7605,74300.0
2013-10-16 14:00:00,38.51,38.51,38.48,38.48,80300.0,25.7605,25.7605,25.7404,25.7404,80300.0
2013-10-16 14:30:00,38.48,38.5,38.46,38.47,50800.0,25.7404,25.7538,25.7271,25.7338,50800.0
2013-10-16 15:00:00,38.46,38.5,38.45,38.5,44300.0,25.7271,25.7538,25.7204,25.7538,44300.0
2013-10-16 15:30:00,38.5,38.53,38.48,38.52,180500.0,25.7538,25.7739,25.7404,25.7672,180500.0
2013-10-17 09:30:00,39.41,39.52,39.37,39.47,205900.0,26.3625,26.4361,26.3358,26.4027,205900.0
2013-10-17 10:00:00,39.47,39.54,39.45,39.49,87600.0,26.4027,26.4495,26.3893,26.4161,87600.0
2013-10-17 10:30:00,39.51,39.52,39.46,39.47,52200.0,26.4294,26.4361,26.396,26.4027,52200.0
2013-10-17 11:00:00,39.47,39.59,39.47,39.59,110800.0,26.4027,26.483,26.4027,26.483,110800.0
2013-10-17 11:30:00,39.59,39.62,39.57,39.6,91300.0,26.483,26.503,26.4696,26.4896,91300.0
2013-10-17 12:00:00,39.6,39.64,39.6,39.64,37600.0,26.4896,26.5164,26.4896,26.5164,37600.0
2013-10-17 12:30:00,39.64,39.68,39.63,39.67,33900.0,26.5164,26.5432,26.5097,26.5365,33900.0
2013-10-17 13:00:00,39.67,39.68,39.62,39.63,42000.0,26.5365,26.5432,26.503,26.5097,42000.0
2013-10-17 13:30:00,39.63,39.69,39.63,39.66,28800.0,26.5097,26.5498,26.5097,26.5298,28800.0
2013-10-17 14:00:00,39.67,39.69,39.65,39.69,47200.0,26.5365,26.5498,26.5231,26.5498,47200.0
2013-10-17 14:30:00,39.69,39.79,39.69,39.78,72700.0,26.5498,26.6167,26.5498,26.6101,72700.0
2013-10-17 15:00:00,39.79,39.82,39.77,39.8,60300.0,26.6167,26.6368,26.6034,26.6234,60300.0
2013-10-17 15:30:00,39.81,39.87,39.79,39.85,126800.0,26.6301,26.6703,26.6167,26.6569,126800.0
2013-10-18 09:30:00,40.05,40.07,39.94,40.03,155300.0,26.7907,26.804,26.7171,26.7773,155300.0
2013-10-18 10:00:00,40.04,40.06,40.0,40.02,94000.0,26.784,26.7974,26.7572,26.7706,94000.0
2013-10-18 10:30:00,40.02,40.09,40.0,40.07,180800.0,26.7706,26.8174,26.7572,26.804,180800.0
2013-10-18 11:00:00,40.07,40.09,40.03,40.04,89500.0,26.804,26.8174,26.7773,26.784,89500.0
2013-10-18 11:30:00,40.03,40.05,39.99,40.0,74500.0,26.7773,26.7907,26.7505,26.7572,74500.0
2013-10-18 12:00:00,40.01,40.02,39.99,40.0,62400.0,26.7639,26.7706,26.7505,26.7572,62400.0
2013-10-18 12:30:00,40.0,40.02,39.99,40.0,49300.0,26.7572,26.7706,26.7505,26.7572,49300.0
2013-10-18 13:00:00,40.0,40.01,39.97,39.99,39300.0,26.7572,26.7639,26.7371,26.7505,39300.0
2013-10-18 13:30:00,39.98,39.98,39.96,39.96,30400.0,26.7438,26.7438,26.7305,26.7305,30400.0
2013-10-18 14:00:00,39.97,39.97,39.92,39.93,36300.0,26.7371,26.7371,26.7037,26.7104,36300.0
2013-10-18 14:30:00,39.93,39.94,39.89,39.94,53800.0,26.7104,26.7171,26.6836,26.7171,53800.0
2013-10-18 15:00:00,39.94,39.95,39.91,39.94,48000.0,26.7171,26.7238,26.697,26.7171,48000.0
2013-10-18 15:30:00,39.94,39.98,39.93,39.98,79700.0,26.7171,26.7438,26.7104,26.7438,79700.0
2013-10-21 09:30:00,39.83,39.86,39.73,39.81,114000.0,26.6435,26.6636,26.5766,26.6301,114000.0
2013-10-21 10:00:00,39.81,39.88,39.78,39.82,124800.0,26.6301,26.6769,26.6101,26.6368,124800.0
2013-10-21 10:30:00,39.82,39.91,39.81,39.91,64400.0,26.6368,26.697,26.6301,26.697,64400.0
2013-10-21 11:00:00,39.9,39.95,39.9,39.93,43300.0,26.6903,26.7238,26.6903,26.7104,43300.0
2013-10-21 11:30:00,39.92,39.98,39.89,39.91,52200.0,26.7037,26.7438,26.6836,26.697,52200.0
2013-10-21 12:00:00,39.9,39.91,39.87,39.88,26000.0,26.6903,26.697,26.6703,26.6769,26000.0
2013-10-21 12:30:00,39.89,39.89,39.86,39.87,23800.0,26.6836,26.6836,26.6636,26.6703,23800.0
2013-10-21 13:00:00,39.87,39.91,39.86,39.89,36600.0,26.6703,26.697,26.6636,26.6836,36600.0
2013-10-21 13:30:00,39.89,39.89,39.85,39.87,21000.0,26.6836,26.6836,26.6569,26.6703,21000.0
2013-10-21 14:00:00,39.87,39.88,39.82,39.84,63400.0,26.6703,26.6769,26.6368,26.6502,63400.0
2013-10-21 14:30:00,39.84,39.88,39.84,39.88,37400.0,26.6502,26.6769,26.6502,26.6769,37400.0
2013-10-21 15:00:00,39.87,39.91,39.86,39.9,31500.0,26.6703,26.697,26.6636,26.6903,31500.0
2013-10-21 15:30:00,39.9,39.91,39.89,39.9,190300.0,26.6903,26.697,26.6836,26.6903,190300.0
2013-10-22 09:30:00,40.35,40.53,40.32,40.48,118400.0,26.9913,27.1117,26.9713,27.0783,118400.0
2013-10-22 10:00:00,40.48,40.64,40.48,40.59,75800.0,27.0783,27.1853,27.0783,27.1519,75800.0
2013-10-22 10:30:00,40.58,40.65,40.4,40.42,203600.0,27.1452,27.192,27.0248,27.0382,203600.0
2013-10-22 11:00:00,40.42,40.48,40.35,40.37,57100.0,27.0382,27.0783,26.9913,27.0047,57100.0
2013-10-22 11:30:00,40.38,40.44,40.33,40.35,87700.0,27.0114,27.0515,26.978,26.9913,87700.0
2013-10-22 12:00:00,40.35,40.35,40.3,40.35,27300.0,26.9913,26.9913,26.9579,26.9913,27300.0
2013-10-22 12:30:00,40.35,40.38,40.33,40.36,42900.0,26.9913,27.0114,26.978,26.998,42900.0
2013-10-22 13:00:00,40.37,40.43,40.35,40.41,38500.0,27.0047,27.0449,26.9913,27.0315,38500.0
2013-10-22 13:30:00,40.41,40.45,40.4,40.44,85300.0,27.0315,27.0582,27.0248,27.0515,85300.0
2013-10-22 14:00:00,40.44,40.5,40.44,40.49,108500.0,27.0515,27.0917,27.0515,27.085,108500.0
2013-10-22 14:30:00,40.49,40.58,40.48,40.55,77100.0,27.085,27.1452,27.0783,27.1251,77100.0
2013-10-22 15:00:00,40.55,40.57,40.53,40.55,39400.0,27.1251,27.1385,27.1117,27.1251,39400.0
2013-10-22 15:30:00,40.55,40.55,40.49,40.49,118700.0,27.1251,27.1251,27.085,27.085,118700.0
2013-10-23 09:30:00,40.53,40.57,40.43,40.45,126600.0,27.1117,27.1385,27.0449,27.0582,126600.0
2013-10-23 10:00:00,40.45,40.51,40.41,40.47,64800.0,27.0582,27.0984,27.0315,27.0716,64800.0
2013-10-23 10:30:00,40.47,40.5,40.37,40.43,89500.0,27.0716,27.0917,27.0047,27.0449,89500.0
2013-10-23 11:00:00,40.43,40.43,40.36,40.41,88500.0,27.0449,27.0449,26.998,27.0315,88500.0
2013-10-23 11:30:00,40.41,40.47,40.39,40.43,101700.0,27.0315,27.0716,27.0181,27.0449,101700.0
2013-10-23 12:00:00,40.43,40.46,40.41,40.44,25100.0,27.0449,27.0649,27.0315,27.0515,25100.0
2013-10-23 12:30:00,40.45,40.46,40.42,40.44,37200.0,27.0582,27.0649,27.0382,27.0515,37200.0
2013-10-23 13:00:00,40.44,40.44,40.41,40.41,56900.0,27.0515,27.0515,27.0315,27.0315,56900.0
2013-10-23 13:30:00,40.42,40.42,40.35,40.36,87300.0,27.0382,27.0382,26.9913,26.998,87300.0
2013-10-23 14:00:00,40.36,40.36,40.31,40.31,60600.0,26.998,26.998,26.9646,26.9646,60600.0
2013-10-23 14:30:00,40.31,40.36,40.29,40.33,121300.0,26.9646,26.998,26.9512,26.978,121300.0
2013-10-23 15:00:00,40.33,40.35,40.31,40.34,133000.0,26.978,26.9913,26.9646,26.9847,133000.0
2013-10-23 15:30:00,40.35,40.4,40.34,40.39,440000.0,26.9913,27.0248,26.9847,27.0181,440000.0
2013-10-24 09:30:00,40.74,40.77,40.54,40.59,100300.0,27.2522,27.2723,27.1184,27.1519,100300.0
2013-10-24 10:00:00,40.61,40.61,40.52,40.58,123100.0,27.1653,27.1653,27.1051,27.1452,123100.0
2013-10-24 10:30:00,40.58,40.59,40.52,40.56,146400.0,27.1452,27.1519,27.1051,27.1318,146400.0
2013-10-24 11:00:00,40.58,40.66,40.58,40.62,76100.0,27.1452,27.1987,27.1452,27.172,76100.0
2013-10-24 11:30:00,40.62,40.65,40.6,40.63,120200.0,27.172,27.192,27.1586,27.1786,120200.0
2013-10-24 12:00:00,40.63,40.65,40.62,40.62,100300.0,27.1786,27.192,27.172,27.172,100300.0
2013-10-24 12:30:00,40.63,40.65,40.62,40.65,35800.0,27.1786,27.192,27.172,27.192,35800.0
2013-10-24 13:00:00,40.64,40.65,40.6,40.62,111900.0,27.1853,27.192,27.1586,27.172,111900.0
2013-10-24 13:30:00,40.62,40.67,40.61,40.65,91800.0,27.172,27.2054,27.1653,27.192,91800.0
2013-10-24 14:00:00,40.66,40.67,40.62,40.67,288900.0,27.1987,27.2054,27.172,27.2054,288900.0
2013-10-24 14:30:00,40.66,40.7,40.66,40.67,186900.0,27.1987,27.2255,27.1987,27.2054,186900.0
2013-10-24 15:00:00,40.67,40.69,40.65,40.65,146900.0,27.2054,27.2188,27.192,27.192,146900.0
2013-10-24 15:30:00,40.65,40.71,40.64,40.7,261200.0,27.192,27.2322,27.1853,27.2255,261200.0
2013-10-25 09:30:00,40.2,40.21,40.14,40.18,280800.0,26.891,26.8977,26.8509,26.8776,280800.0
2013-10-25 10:00:00,40.18,40.26,40.12,40.25,256100.0,26.8776,26.9311,26.8375,26.9244,256100.0
2013-10-25 10:30:00,40.25,40.3,40.23,40.3,99700.0,26.9244,26.9579,26.9111,26.9579,99700.0
2013-10-25 11:00:00,40.3,40.34,40.3,40.34,98800.0,26.9579,26.9847,26.9579,26.9847,98800.0
2013-10-25 11:30:00,40.35,40.42,40.35,40.41,73500.0,26.9913,27.0382,26.9913,27.0315,73500.0
2013-10-25 12:00:00,40.41,40.41,40.36,40.36,21400.0,27.0315,27.0315,26.998,26.998,21400.0
2013-10-25 12:30:00,40.37,40.38,40.34,40.34,23300.0,27.0047,27.0114,26.9847,26.9847,23300.0
2013-10-25 13:00:00,40.35,40.36,40.33,40.35,29500.0,26.9913,26.998,26.978,26.9913,29500.0
2013-10-25 13:30:00,40.35,40.35,40.31,40.32,36700.0,26.9913,26.9913,26.9646,26.9713,36700.0
2013-10-25 14:00:00,40.32,40.33,40.31,40.32,80600.0,26.9713,26.978,26.9646,26.9713,80600.0
2013-10-25 14:30:00,40.32,40.33,40.3,40.32,42000.0,26.9713,26.978,26.9579,26.9713,42000.0
2013-10-25 15:00:00,40.32,40.33,40.3,40.32,56500.0,26.9713,26.978,26.9579,26.9713,56500.0
2013-10-25 15:30:00,40.32,40.37,40.31,40.37,183500.0,26.9713,27.0047,26.9646,27.0047,183500.0
2013-10-28 09:30:00,40.43,40.62,40.43,40.62,148500.0,27.0449,27.172,27.0449,27.172,148500.0
2013-10-28 10:00:00,40.61,40.67,40.58,40.58,51400.0,27.1653,27.2054,27.1452,27.1452,51400.0
2013-10-28 10:30:00,40.58,40.65,40.55,40.62,55200.0,27.1452,27.192,27.1251,27.172,55200.0
2013-10-28 11:00:00,40.62,40.7,40.61,40.7,33900.0,27.172,27.2255,27.1653,27.2255,33900.0
2013-10-28 11:30:00,40.69,40.72,40.65,40.72,34200.0,27.2188,27.2388,27.192,27.2388,34200.0
2013-10-28 12:00:00,40.72,40.77,40.71,40.76,54500.0,27.2388,27.2723,27.2322,27.2656,54500.0
2013-10-28 12:30:00,40.76,40.8,40.72,40.8,26900.0,27.2656,27.2924,27.2388,27.2924,26900.0
2013-10-28 13:00:00,40.8,40.82,40.79,40.82,17100.0,27.2924,27.3057,27.2857,27.3057,17100.0
2013-10-28 13:30:00,40.82,40.84,40.81,40.82,17300.0,27.3057,27.3191,27.299,27.3057,17300.0
2013-10-28 14:00:00,40.82,40.93,40.82,40.93,60900.0,27.3057,27.3793,27.3057,27.3793,60900.0
2013-10-28 14:30:00,40.93,40.98,40.92,40.97,50900.0,27.3793,27.4128,27.3726,27.4061,50900.0
2013-10-28 15:00:00,40.96,40.97,40.84,40.92,185000.0,27.3994,27.4061,27.3191,27.3726,185000.0
2013-10-28 15:30:00,40.92,40.95,40.88,40.93,299700.0,27.3726,27.3927,27.3459,27.3793,299700.0
2013-10-29 09:30:00,40.9,40.95,40.87,40.93,70200.0,27.3593,27.3927,27.3392,27.3793,70200.0
2013-10-29 10:00:00,40.95,41.03,40.88,41.02,78300.0,27.3927,27.4462,27.3459,27.4395,78300.0
2013-10-29 10:30:00,41.02,41.09,41.02,41.02,61500.0,27.4395,27.4863,27.4395,27.4395,61500.0
2013-10-29 11:00:00,41.02,41.03,40.96,41.0,52100.0,27.4395,27.4462,27.3994,27.4261,52100.0
2013-10-29 11:30:00,41.0,41.02,40.95,41.02,44100.0,27.4261,27.4395,27.3927,27.4395,44100.0
2013-10-29 12:00:00,41.02,41.02,40.95,40.96,71400.0,27.4395,27.4395,27.3927,27.3994,71400.0
2013-10-29 12:30:00,40.96,41.02,40.96,41.0,49400.0,27.3994,27.4395,27.3994,27.4261,49400.0
2013-10-29 13:00:00,41.01,41.02,40.98,41.01,22900.0,27.4328,27.4395,27.4128,27.4328,22900.0
2013-10-29 13:30:00,41.02,41.04,40.99,41.0,34200.0,27.4395,27.4529,27.4195,27.4261,34200.0
2013-10-29 14:00:00,41.0,41.03,41.0,41.0,35000.0,27.4261,27.4462,27.4261,27.4261,35000.0
2013-10-29 14:30:00,41.01,41.07,41.01,41.07,27900.0,27.4328,27.473,27.4328,27.473,27900.0
2013-10-29 15:00:00,41.07,41.08,41.01,41.04,40500.0,27.473,27.4797,27.4328,27.4529,40500.0
2013-10-29 15:30:00,41.04,41.07,41.0,41.07,99800.0,27.4529,27.473,27.4261,27.473,99800.0
2013-10-30 09:30:00,40.88,40.9,40.79,40.79,110400.0,27.3459,27.3593,27.2857,27.2857,110400.0
2013-10-30 10:00:00,40.78,40.78,40.6,40.62,129000.0,27.279,27.279,27.1586,27.172,129000.0
2013-10-30 10:30:00,40.62,40.69,40.6,40.69,61900.0,27.172,27.2188,27.1586,27.2188,61900.0
2013-10-30 11:00:00,40.7,40.73,40.65,40.72,68000.0,27.2255,27.2455,27.192,27.2388,68000.0
2013-10-30 11:30:00,40.71,40.71,40.59,40.64,110500.0,27.2322,27.2322,27.1519,27.1853,110500.0
2013-10-30 12:00:00,40.64,40.67,40.62,40.65,147400.0,27.1853,27.2054,27.172,27.192,147400.0
2013-10-30 12:30:00,40.65,40.69,40.62,40.67,109900.0,27.192,27.2188,27.172,27.2054,109900.0
2013-10-30 13:00:00,40.67,40.67,40.59,40.6,121000.0,27.2054,27.2054,27.1519,27.1586,121000.0
2013-10-30 13:30:00,40.59,40.63,40.59,40.6,67000.0,27.1519,27.1786,27.1519,27.1586,67000.0
2013-10-30 14:00:00,40.62,40.65,40.43,40.48,85100.0,27.172,27.192,27.0449,27.0783,85100.0
2013-10-30 14:30:00,40.48,40.54,40.42,40.52,178000.0,27.0783,27.1184,27.0382,27.1051,178000.0
2013-10-30 15:00:00,40.52,40.57,40.5,40.55,69300.0,27.1051,27.1385,27.0917,27.1251,69300.0
2013-10-30 15:30:00,40.56,40.59,40.53,40.55,135800.0,27.1318,27.1519,27.1117,27.1251,135800.0
2013-10-31 09:30:00,40.63,40.67,40.44,40.54,255100.0,27.1786,27.2054,27.0515,27.1184,255100.0
2013-10-31 10:00:00,40.53,40.6,40.49,40.58,189100.0,27.1117,27.1586,27.085,27.1452,189100.0
2013-10-31 10:30:00,40.57,40.68,40.57,40.66,94400.0,27.1385,27.2121,27.1385,27.1987,94400.0
2013-10-31 11:00:00,40.66,40.68,40.58,40.59,168900.0,27.1987,27.2121,27.1452,27.1519,168900.0
2013-10-31 11:30:00,40.58,40.67,40.57,40.61,270400.0,27.1452,27.2054,27.1385,27.1653,270400.0
2013-10-31 12:00:00,40.6,40.62,40.55,40.59,213900.0,27.1586,27.172,27.1251,27.1519,213900.0
2013-10-31 12:30:00,40.6,40.71,40.57,40.68,130100.0,27.1586,27.2322,27.1385,27.2121,130100.0
2013-10-31 13:00:00,40.68,40.72,40.68,40.71,24300.0,27.2121,27.2388,27.2121,27.2322,24300.0
2013-10-31 13:30:00,40.71,40.72,40.69,40.7,40800.0,27.2322,27.2388,27.2188,27.2255,40800.0
2013-10-31 14:00:00,40.7,40.78,40.69,40.77,49700.0,27.2255,27.279,27.2188,27.2723,49700.0
2013-10-31 14:30:00,40.76,40.77,40.69,40.7,72300.0,27.2656,27.2723,27.2188,27.2255,72300.0
2013-10-31 15:00:00,40.7,40.7,40.61,40.61,125900.0,27.2255,27.2255,27.1653,27.1653,125900.0
2013-10-31 15:30:00,40.6,40.66,40.58,40.58,91900.0,27.1586,27.1987,27.1452,27.1452,91900.0
2013-11-01 09:30:00,40.05,40.14,40.04,40.05,172500.0,26.7907,26.8509,26.784,26.7907,172500.0
2013-11-01 10:00:00,40.04,40.04,39.97,39.98,160600.0,26.784,26.784,26.7371,26.7438,160600.0
2013-11-01 10:30:00,39.98,40.0,39.94,39.97,110000.0,26.7438,26.7572,26.7171,26.7371,110000.0
2013-11-01 11:00:00,39.97,40.03,39.94,40.02,104200.0,26.7371,26.7773,26.7171,26.7706,104200.0
2013-11-01 11:30:00,40.02,40.06,39.97,40.01,102300.0,26.7706,26.7974,26.7371,26.7639,102300.0
2013-11-01 12:00:00,40.01,40.02,39.92,39.92,77000.0,26.7639,26.7706,26.7037,26.7037,77000.0
2013-11-01 12:30:00,39.92,40.08,39.92,40.06,75000.0,26.7037,26.8107,26.7037,26.7974,75000.0
2013-11-01 13:00:00,40.07,40.08,40.03,40.08,27400.0,26.804,26.8107,26.7773,26.8107,27400.0
2013-11-01 13:30:00,40.07,40.11,40.04,40.1,22100.0,26.804,26.8308,26.784,26.8241,22100.0
2013-11-01 14:00:00,40.1,40.15,40.1,40.11,19800.0,26.8241,26.8576,26.8241,26.8308,19800.0
2013-11-01 14:30:00,40.09,40.12,40.08,40.11,25900.0,26.8174,26.8375,26.8107,26.8308,25900.0
2013-11-01 15:00:00,40.1,40.15,40.1,40.11,38300.0,26.8241,26.8576,26.8241,26.8308,38300.0
2013-11-01 15:30:00,40.11,40.17,40.11,40.15,78500.0,26.8308,26.8709,26.8308,26.8576,78500.0
2013-11-04 09:30:00,40.49,40.5,40.38,40.41,110500.0,27.085,27.0917,27.0114,27.0315,110500.0
2013-11-04 10:00:00,40.42,40.46,40.39,40.45,58600.0,27.0382,27.0649,27.0181,27.0582,58600.0
2013-11-04 10:30:00,40.46,40.46,40.4,40.41,94400.0,27.0649,27.0649,27.0248,27.0315,94400.0
2013-11-04 11:00:00,40.41,40.48,40.39,40.48,102900.0,27.0315,27.0783,27.0181,27.0783,102900.0
2013-11-04 11:30:00,40.47,40.51,40.46,40.5,73500.0,27.0716,27.0984,27.0649,27.0917,73500.0
2013-11-04 12:00:00,40.5,40.52,40.49,40.5,32800.0,27.0917,27.1051,27.085,27.0917,32800.0
2013-11-04 12:30:00,40.51,40.52,40.5,40.5,15200.0,27.0984,27.1051,27.0917,27.0917,15200.0
2013-11-04 13:00:00,40.5,40.52,40.48,40.52,27600.0,27.0917,27.1051,27.0783,27.1051,27600.0
2013-11-04 13:30:00,40.51,40.53,40.51,40.53,31000.0,27.0984,27.1117,27.0984,27.1117,31000.0
2013-11-04 14:00:00,40.52,40.55,40.51,40.55,27400.0,27.1051,27.1251,27.0984,27.1251,27400.0
2013-11-04 14:30:00,40.55,40.62,40.55,40.61,55000.0,27.1251,27.172,27.1251,27.1653,55000.0
2013-11-04 15:00:00,40.61,40.63,40.6,40.62,42400.0,27.1653,27.1786,27.1586,27.172,42400.0
2013-11-04 15:30:00,40.62,40.68,40.61,40.68,141500.0,27.172,27.2121,27.1653,27.2121,141500.0
2013-11-05 09:30:00,40.51,40.58,40.47,40.48,117600.0,27.0984,27.1452,27.0716,27.0783,117600.0
2013-11-05 10:00:00,40.48,40.52,40.42,40.51,126200.0,27.0783,27.1051,27.0382,27.0984,126200.0
2013-11-05 10:30:00,40.51,40.71,40.5,40.71,133100.0,27.0984,27.2322,27.0917,27.2322,133100.0
2013-11-05 11:00:00,40.71,40.8,40.69,40.78,134900.0,27.2322,27.2924,27.2188,27.279,134900.0
2013-11-05 11:30:00,40.78,40.83,40.77,40.78,76300.0,27.279,27.3124,27.2723,27.279,76300.0
2013-11-05 12:00:00,40.77,40.82,40.76,40.8,29600.0,27.2723,27.3057,27.2656,27.2924,29600.0
2013-11-05 12:30:00,40.8,40.82,40.76,40.76,39600.0,27.2924,27.3057,27.2656,27.2656,39600.0
2013-11-05 13:00:00,40.76,40.77,40.74,40.77,39700.0,27.2656,27.2723,27.2522,27.2723,39700.0
2013-11-05 13:30:00,40.76,40.78,40.71,40.72,68600.0,27.2656,27.279,27.2322,27.2388,68600.0
2013-11-05 14:00:00,40.72,40.73,40.7,40.71,31400.0,27.2388,27.2455,27.2255,27.2322,31400.0
2013-11-05 14:30:00,40.71,40.77,40.7,40.74,44100.0,27.2322,27.2723,27.2255,27.2522,44100.0
2013-11-05 15:00:00,40.74,40.77,40.73,40.76,47800.0,27.2522,27.2723,27.2455,27.2656,47800.0
2013-11-05 15:30:00,40.76,40.81,40.74,40.78,227200.0,27.2656,27.299,27.2522,27.279,227200.0
2013-11-06 09:30:00,40.1,40.28,40.08,40.26,405000.0,27.0704,27.192,27.0569,27.1785,405000.0
2013-11-06 10:00:00,40.26,40.26,40.14,40.16,242000.0,27.1785,27.1785,27.0975,27.111,242000.0
2013-11-06 10:30:00,40.15,40.17,39.98,40.04,388900.0,27.1042,27.1177,26.9894,27.0299,388900.0
2013-11-06 11:00:00,40.03,40.08,40.0,40.06,128500.0,27.0232,27.0569,27.0029,27.0434,128500.0
2013-11-06 11:30:00,40.06,40.09,39.99,39.99,109600.0,27.0434,27.0637,26.9962,26.9962,109600.0
2013-11-06 12:00:00,39.99,40.0,39.94,39.97,147800.0,26.9962,27.0029,26.9624,26.9827,147800.0
2013-11-06 12:30:00,39.97,40.01,39.96,40.0,150600.0,26.9827,27.0097,26.9759,27.0029,150600.0
2013-11-06 13:00:00,40.01,40.01,39.98,40.0,48200.0,27.0097,27.0097,26.9894,27.0029,48200.0
2013-11-06 13:30:00,40.0,40.02,39.99,40.02,72100.0,27.0029,27.0164,26.9962,27.0164,72100.0
2013-11-06 14:00:00,40.02,40.02,39.98,40.01,103000.0,27.0164,27.0164,26.9894,27.0097,103000.0
2013-11-06 14:30:00,40.01,40.03,40.0,40.03,66300.0,27.0097,27.0232,27.0029,27.0232,66300.0
2013-11-06 15:00:00,40.03,40.05,40.02,40.05,70200.0,27.0232,27.0367,27.0164,27.0367,70200.0
2013-11-06 15:30:00,40.05,40.08,40.02,40.07,244200.0,27.0367,27.0569,27.0164,27.0502,244200.0
2013-11-07 09:30:00,40.02,40.06,39.87,39.87,309100.0,27.0164,27.0434,26.9152,26.9152,309100.0
2013-11-07 10:00:00,39.88,39.88,39.74,39.86,334900.0,26.9219,26.9219,26.8274,26.9084,334900.0
2013-11-07 10:30:00,39.86,39.87,39.73,39.8,220200.0,26.9084,26.9152,26.8207,26.8679,220200.0
2013-11-07 11:00:00,39.81,39.83,39.72,39.8,137200.0,26.8747,26.8882,26.8139,26.8679,137200.0
2013-11-07 11:30:00,39.8,39.84,39.78,39.8,171200.0,26.8679,26.8949,26.8544,26.8679,171200.0
2013-11-07 12:00:00,39.81,39.84,39.77,39.77,145800.0,26.8747,26.8949,26.8477,26.8477,145800.0
2013-11-07 12:30:00,39.77,39.8,39.74,39.77,42500.0,26.8477,26.8679,26.8274,26.8477,42500.0
2013-11-07 13:00:00,39.77,39.77,39.7,39.75,97900.0,26.8477,26.8477,26.8004,26.8342,97900.0
2013-11-07 13:30:00,39.75,39.8,39.68,39.7,140400.0,26.8342,26.8679,26.7869,26.8004,140400.0
2013-11-07 14:00:00,39.7,39.71,39.62,39.65,102200.0,26.8004,26.8072,26.7464,26.7667,102200.0
2013-11-07 14:30:00,39.66,39.71,39.62,39.69,189900.0,26.7734,26.8072,26.7464,26.7937,189900.0
2013-11-07 15:00:00,39.69,39.7,39.6,39.6,144000.0,26.7937,26.8004,26.7329,26.7329,144000.0
2013-11-07 15:30:00,39.61,39.71,39.58,39.69,448000.0,26.7397,26.8072,26.7194,26.7937,448000.0
2013-11-08 09:30:00,39.62,39.66,39.48,39.56,249100.0,26.7464,26.7734,26.6519,26.7059,249100.0
2013-11-08 10:00:00,39.56,39.63,39.51,39.51,140000.0,26.7059,26.7532,26.6722,26.6722,140000.0
2013-11-08 10:30:00,39.52,39.62,39.49,39.57,126700.0,26.6789,26.7464,26.6587,26.7127,126700.0
2013-11-08 11:00:00,39.59,39.59,39.48,39.49,132500.0,26.7262,26.7262,26.6519,26.6587,132500.0
2013-11-08 11:30:00,39.49,39.55,39.49,39.52,367000.0,26.6587,26.6992,26.6587,26.6789,367000.0
2013-11-08 12:00:00,39.52,39.58,39.51,39.56,39300.0,26.6789,26.7194,26.6722,26.7059,39300.0
2013-11-08 12:30:00,39.56,39.6,39.55,39.59,20400.0,26.7059,26.7329,26.6992,26.7262,20400.0
2013-11-08 13:00:00,39.6,39.64,39.57,39.63,35600.0,26.7329,26.7599,26.7127,26.7532,35600.0
2013-11-08 13:30:00,39.63,39.68,39.63,39.64,36100.0,26.7532,26.7869,26.7532,26.7599,36100.0
2013-11-08 14:00:00,39.65,39.69,39.65,39.69,47400.0,26.7667,26.7937,26.7667,26.7937,47400.0
2013-11-08 14:30:00,39.69,39.69,39.66,39.67,33700.0,26.7937,26.7937,26.7734,26.7802,33700.0
2013-11-08 15:00:00,39.67,39.67,39.63,39.64,36400.0,26.7802,26.7802,26.7532,26.7599,36400.0
2013-11-08 15:30:00,39.63,39.66,39.61,39.65,148800.0,26.7532,26.7734,26.7397,26.7667,148800.0
2013-11-11 09:30:00,39.74,39.79,39.69,39.77,133400.0,26.8274,26.8612,26.7937,26.8477,133400.0
2013-11-11 10:00:00,39.77,39.83,39.76,39.8,97000.0,26.8477,26.8882,26.8409,26.8679,97000.0
2013-11-11 10:30:00,39.8,39.85,39.78,39.85,129700.0,26.8679,26.9017,26.8544,26.9017,129700.0
2013-11-11 11:00:00,39.84,39.85,39.74,39.77,72300.0,26.8949,26.9017,26.8274,26.8477,72300.0
2013-11-11 11:30:00,39.76,39.78,39.73,39.75,49700.0,26.8409,26.8544,26.8207,26.8342,49700.0
2013-11-11 12:00:00,39.75,39.76,39.72,39.75,38200.0,26.8342,26.8409,26.8139,26.8342,38200.0
2013-11-11 12:30:00,39.75,39.77,39.72,39.73,48500.0,26.8342,26.8477,26.8139,26.8207,48500.0
2013-11-11 13:00:00,39.73,39.75,39.72,39.74,36500.0,26.8207,26.8342,26.8139,26.8274,36500.0
2013-11-11 13:30:00,39.75,39.77,39.74,39.77,20600.0,26.8342,26.8477,26.8274,26.8477,20600.0
2013-11-11 14:00:00,39.76,39.78,39.74,39.76,46800.0,26.8409,26.8544,26.8274,26.8409,46800.0
2013-11-11 14:30:00,39.76,39.79,39.76,39.78,70300.0,26.8409,26.8612,26.8409,26.8544,70300.0
2013-11-11 15:00:00,39.79,39.8,39.78,39.8,95800.0,26.8612,26.8679,26.8544,26.8679,95800.0
2013-11-11 15:30:00,39.8,39.82,39.78,39.79,152600.0,26.8679,26.8814,26.8544,26.8612,152600.0
2013-11-12 09:30:00,39.84,39.87,39.75,39.83,131600.0,26.8949,26.9152,26.8342,26.8882,131600.0
2013-11-12 10:00:00,39.84,39.87,39.8,39.84,91200.0,26.8949,26.9152,26.8679,26.8949,91200.0
2013-11-12 10:30:00,39.85,39.85,39.66,39.67,80200.0,26.9017,26.9017,26.7734,26.7802,80200.0
2013-11-12 11:00:00,39.66,39.73,39.66,39.68,74300.0,26.7734,26.8207,26.7734,26.7869,74300.0
2013-11-12 11:30:00,39.68,39.72,39.61,39.64,89300.0,26.7869,26.8139,26.7397,26.7599,89300.0
2013-11-12 12:00:00,39.64,39.67,39.63,39.66,71000.0,26.7599,26.7802,26.7532,26.7734,71000.0
2013-11-12 12:30:00,39.66,39.73,39.65,39.72,51700.0,26.7734,26.8207,26.7667,26.8139,51700.0
2013-11-12 13:00:00,39.73,39.73,39.71,39.72,58200.0,26.8207,26.8207,26.8072,26.8139,58200.0
2013-11-12 13:30:00,39.72,39.74,39.71,39.71,86600.0,26.8139,26.8274,26.8072,26.8072,86600.0
2013-11-12 14:00:00,39.71,39.76,39.7,39.73,51200.0,26.8072,26.8409,26.8004,26.8207,51200.0
2013-11-12 14:30:00,39.73,39.79,39.73,39.79,57200.0,26.8207,26.8612,26.8207,26.8612,57200.0
2013-11-12 15:00:00,39.79,39.81,39.76,39.76,94600.0,26.8612,26.8747,26.8409,26.8409,94600.0
2013-11-12 15:30:00,39.76,39.78,39.72,39.77,91900.0,26.8409,26.8544,26.8139,26.8477,91900.0
2013-11-13 09:30:00,39.4,39.51,39.4,39.46,215100.0,26.5979,26.6722,26.5979,26.6384,215100.0
2013-11-13 10:00:00,39.47,39.51,39.42,39.51,67200.0,26.6452,26.6722,26.6114,26.6722,67200.0
2013-11-13 10:30:00,39.5,39.57,39.5,39.57,73500.0,26.6654,26.7127,26.6654,26.7127,73500.0
2013-11-13 11:00:00,39.56,39.6,39.48,39.55,63000.0,26.7059,26.7329,26.6519,26.6992,63000.0
2013-11-13 11:30:00,39.55,39.58,39.52,39.55,49900.0,26.6992,26.7194,26.6789,26.6992,49900.0
2013-11-13 12:00:00,39.54,39.63,39.53,39.61,41000.0,26.6924,26.7532,26.6857,26.7397,41000.0
2013-11-13 12:30:00,39.62,39.62,39.59,39.62,28000.0,26.7464,26.7464,26.7262,26.7464,28000.0
2013-11-13 13:00:00,39.62,39.72,39.61,39.72,70100.0,26.7464,26.8139,26.7397,26.8139,70100.0
2013-11-13 13:30:00,39.72,39.74,39.7,39.74,141200.0,26.8139,26.8274,26.8004,26.8274,141200.0
2013-11-13 14:00:00,39.73,39.8,39.72,39.79,64900.0,26.8207,26.8679,26.8139,26.8612,64900.0
2013-11-13 14:30:00,39.79,39.79,39.73,39.73,23400.0,26.8612,26.8612,26.8207,26.8207,23400.0
2013-11-13 15:00:00,39.73,39.79,39.73,39.78,50200.0,26.8207,26.8612,26.8207,26.8544,50200.0
2013-11-13 15:30:00,39.78,39.85,39.77,39.81,142800.0,26.8544,26.9017,26.8477,26.8747,142800.0
2013-11-14 09:30:00,39.81,39.86,39.77,39.83,233500.0,26.8747,26.9084,26.8477,26.8882,233500.0
2013-11-14 10:00:00,39.82,39.86,39.78,39.78,238400.0,26.8814,26.9084,26.8544,26.8544,238400.0
2013-11-14 10:30:00,39.78,39.84,39.75,39.83,126400.0,26.8544,26.8949,26.8342,26.8882,126400.0
2013-11-14 11:00:00,39.83,39.88,39.79,39.82,356700.0,26.8882,26.9219,26.8612,26.8814,356700.0
2013-11-14 11:30:00,39.81,39.85,39.73,39.78,223000.0,26.8747,26.9017,26.8207,26.8544,223000.0
2013-11-14 12:00:00,39.79,39.8,39.74,39.79,60700.0,26.8612,26.8679,26.8274,26.8612,60700.0
2013-11-14 12:30:00,39.79,39.79,39.74,39.74,41300.0,26.8612,26.8612,26.8274,26.8274,41300.0
2013-11-14 13:00:00,39.73,39.78,39.73,39.74,57200.0,26.8207,26.8544,26.8207,26.8274,57200.0
2013-11-14 13:30:00,39.73,39.75,39.7,39.72,86200.0,26.8207,26.8342,26.8004,26.8139,86200.0
2013-11-14 14:00:00,39.72,39.77,39.71,39.77,28000.0,26.8139,26.8477,26.8072,26.8477,28000.0
2013-11-14 14:30:00,39.76,39.83,39.76,39.83,85900.0,26.8409,26.8882,26.8409,26.8882,85900.0
2013-11-14 15:00:00,39.83,39.85,39.81,39.84,47200.0,26.8882,26.9017,26.8747,26.8949,47200.0
2013-11-14 15:30:00,39.83,39.88,39.83,39.86,72200.0,26.8882,26.9219,26.8882,26.9084,72200.0
2013-11-15 09:30:00,39.82,39.85,39.77,39.8,166800.0,26.8814,26.9017,26.8477,26.8679,166800.0
2013-11-15 10:00:00,39.8,39.82,39.77,39.79,321800.0,26.8679,26.8814,26.8477,26.8612,321800.0
2013-11-15 10:30:00,39.78,39.9,39.76,39.9,100200.0,26.8544,26.9354,26.8409,26.9354,100200.0
2013-11-15 11:00:00,39.9,39.98,39.89,39.9,87900.0,26.9354,26.9894,26.9287,26.9354,87900.0
2013-11-15 11:30:00,39.9,39.92,39.84,39.87,80200.0,26.9354,26.9489,26.8949,26.9152,80200.0
2013-11-15 12:00:00,39.87,39.87,39.83,39.84,85600.0,26.9152,26.9152,26.8882,26.8949,85600.0
2013-11-15 12:30:00,39.84,39.86,39.83,39.84,39700.0,26.8949,26.9084,26.8882,26.8949,39700.0
2013-11-15 13:00:00,39.83,39.91,39.83,39.9,12300.0,26.8882,26.9422,26.8882,26.9354,12300.0
2013-11-15 13:30:00,39.91,39.91,39.86,39.87,24600.0,26.9422,26.9422,26.9084,26.9152,24600.0
2013-11-15 14:00:00,39.87,39.92,39.87,39.92,25500.0,26.9152,26.9489,26.9152,26.9489,25500.0
2013-11-15 14:30:00,39.93,39.98,39.93,39.96,31900.0,26.9557,26.9894,26.9557,26.9759,31900.0
2013-11-15 15:00:00,39.96,39.99,39.95,39.98,55500.0,26.9759,26.9962,26.9692,26.9894,55500.0
2013-11-15 15:30:00,39.99,39.99,39.96,39.98,72900.0,26.9962,26.9962,26.9759,26.9894,72900.0
2013-11-18 09:30:00,40.35,40.35,40.19,40.22,131900.0,27.2392,27.2392,27.1312,27.1515,131900.0
2013-11-18 10:00:00,40.21,40.22,40.16,40.16,56500.0,27.1447,27.1515,27.111,27.111,56500.0
2013-11-18 10:30:00,40.16,40.23,40.16,40.22,64600.0,27.111,27.1582,27.111,27.1515,64600.0
2013-11-18 11:00:00,40.22,40.26,40.21,40.23,69600.0,27.1515,27.1785,27.1447,27.1582,69600.0
2013-11-18 11:30:00,40.23,40.28,40.23,40.24,46900.0,27.1582,27.192,27.1582,27.165,46900.0
2013-11-18 12:00:00,40.25,40.26,40.24,40.25,20500.0,27.1717,27.1785,27.165,27.1717,20500.0
2013-11-18 12:30:00,40.26,40.27,40.21,40.24,20200.0,27.1785,27.1852,27.1447,27.165,20200.0
2013-11-18 13:00:00,40.24,40.31,40.24,40.29,49000.0,27.165,27.2122,27.165,27.1987,49000.0
2013-11-18 13:30:00,40.3,40.3,40.27,40.29,10700.0,27.2055,27.2055,27.1852,27.1987,10700.0
2013-11-18 14:00:00,40.29,40.29,40.26,40.28,18200.0,27.1987,27.1987,27.1785,27.192,18200.0
2013-11-18 14:30:00,40.28,40.29,40.22,40.25,28600.0,27.192,27.1987,27.1515,27.1717,28600.0
2013-11-18 15:00:00,40.24,40.25,40.15,40.17,62100.0,27.165,27.1717,27.1042,27.1177,62100.0
2013-11-18 15:30:00,40.17,40.18,40.12,40.17,83100.0,27.1177,27.1245,27.0839,27.1177,83100.0
2013-11-19 09:30:00,40.26,40.31,40.18,40.2,190700.0,27.1785,27.2122,27.1245,27.138,190700.0
2013-11-19 10:00:00,40.2,40.3,40.19,40.27,60000.0,27.138,27.2055,27.1312,27.1852,60000.0
2013-11-19 10:30:00,40.28,40.32,40.26,40.31,77200.0,27.192,27.219,27.1785,27.2122,77200.0
2013-11-19 11:00:00,40.32,40.34,40.27,40.33,111900.0,27.219,27.2325,27.1852,27.2257,111900.0
2013-11-19 11:30:00,40.32,40.35,40.26,40.27,95900.0,27.219,27.2392,27.1785,27.1852,95900.0
2013-11-19 12:00:00,40.26,40.33,40.25,40.32,42200.0,27.1785,27.2257,27.1717,27.219,42200.0
2013-11-19 12:30:00,40.32,40.32,40.28,40.3,27200.0,27.219,27.219,27.192,27.2055,27200.0
2013-11-19 13:00:00,40.29,40.3,40.22,40.23,43400.0,27.1987,27.2055,27.1515,27.1582,43400.0
2013-11-19 13:30:00,40.21,40.23,40.18,40.19,38300.0,27.1447,27.1582,27.1245,27.1312,38300.0
2013-11-19 14:00:00,40.19,40.23,40.18,40.2,33500.0,27.1312,27.1582,27.1245,27.138,33500.0
2013-11-19 14:30:00,40.21,40.25,40.2,40.21,41700.0,27.1447,27.1717,27.138,27.1447,41700.0
2013-11-19 15:00:00,40.2,40.25,40.2,40.24,50200.0,27.138,27.1717,27.138,27.165,50200.0
2013-11-19 15:30:00,40.24,40.24,40.19,40.23,97700.0,27.165,27.165,27.1312,27.1582,97700.0
2013-11-20 09:30:00,40.69,40.69,40.51,40.58,222000.0,27.4687,27.4687,27.3472,27.3945,222000.0
2013-11-20 10:00:00,40.56,40.64,40.54,40.61,92400.0,27.381,27.435,27.3675,27.4147,92400.0
2013-11-20 10:30:00,40.61,40.61,40.42,40.48,50500.0,27.4147,27.4147,27.2865,27.327,50500.0
2013-11-20 11:00:00,40.48,40.5,40.38,40.41,52200.0,27.327,27.3405,27.2595,27.2797,52200.0
2013-11-20 11:30:00,40.41,40.43,40.38,40.39,30700.0,27.2797,27.2932,27.2595,27.2662,30700.0
2013-11-20 12:00:00,40.4,40.42,40.39,40.41,18500.0,27.273,27.2865,27.2662,27.2797,18500.0
2013-11-20 12:30:00,40.4,40.4,40.35,40.35,25800.0,27.273,27.273,27.2392,27.2392,25800.0
2013-11-20 13:00:00,40.36,40.36,40.32,40.33,36500.0,27.246,27.246,27.219,27.2257,36500.0
2013-11-20 13:30:00,40.34,40.36,40.33,40.35,21500.0,27.2325,27.246,27.2257,27.2392,21500.0
2013-11-20 14:00:00,40.34,40.35,40.19,40.27,62500.0,27.2325,27.2392,27.1312,27.1852,62500.0
2013-11-20 14:30:00,40.26,40.26,40.15,40.17,46500.0,27.1785,27.1785,27.1042,27.1177,46500.0
2013-11-20 15:00:00,40.17,40.18,40.08,40.14,45900.0,27.1177,27.1245,27.0569,27.0975,45900.0
2013-11-20 15:30:00,40.15,40.23,40.12,40.21,156600.0,27.1042,27.1582,27.0839,27.1447,156600.0
2013-11-21 09:30:00,40.07,40.09,40.02,40.06,144900.0,27.0502,27.0637,27.0164,27.0434,144900.0
2013-11-21 10:00:00,40.06,40.1,40.01,40.02,101800.0,27.0434,27.0704,27.0097,27.0164,101800.0
2013-11-21 10:30:00,40.02,40.12,40.01,40.09,63800.0,27.0164,27.0839,27.0097,27.0637,63800.0
2013-11-21 11:00:00,40.09,40.11,40.04,40.07,39900.0,27.0637,27.0772,27.0299,27.0502,39900.0
2013-11-21 11:30:00,40.06,40.09,40.04,40.08,79000.0,27.0434,27.0637,27.0299,27.0569,79000.0
2013-11-21 12:00:00,40.08,40.08,40.03,40.05,41500.0,27.0569,27.0569,27.0232,27.0367,41500.0
2013-11-21 12:30:00,40.05,40.05,40.0,40.01,50300.0,27.0367,27.0367,27.0029,27.0097,50300.0
2013-11-21 13:00:00,40.0,40.02,40.0,40.01,45500.0,27.0029,27.0164,27.0029,27.0097,45500.0
2013-11-21 13:30:00,40.02,40.09,40.01,40.06,56800.0,27.0164,27.0637,27.0097,27.0434,56800.0
2013-11-21 14:00:00,40.07,40.1,40.05,40.09,36600.0,27.0502,27.0704,27.0367,27.0637,36600.0
2013-11-21 14:30:00,40.08,40.16,40.08,40.15,69800.0,27.0569,27.111,27.0569,27.1042,69800.0
2013-11-21 15:00:00,40.15,40.17,40.12,40.17,49100.0,27.1042,27.1177,27.0839,27.1177,49100.0
2013-11-21 15:30:00,40.17,40.18,40.14,40.17,82700.0,27.1177,27.1245,27.0975,27.1177,82700.0
2013-11-22 09:30:00,39.99,40.03,39.95,39.98,133200.0,26.9962,27.0232,26.9692,26.9894,133200.0
2013-11-22 10:00:00,39.99,40.08,39.98,40.03,130500.0,26.9962,27.0569,26.9894,27.0232,130500.0
2013-11-22 10:30:00,40.02,40.03,39.99,40.01,34400.0,27.0164,27.0232,26.9962,27.0097,34400.0
2013-11-22 11:00:00,39.99,40.04,39.97,40.04,42300.0,26.9962,27.0299,26.9827,27.0299,42300.0
2013-11-22 11:30:00,40.03,40.12,40.01,40.11,70700.0,27.0232,27.0839,27.0097,27.0772,70700.0
2013-11-22 12:00:00,40.1,40.12,40.09,40.1,16700.0,27.0704,27.0839,27.0637,27.0704,16700.0
2013-11-22 12:30:00,40.1,40.1,40.08,40.1,15500.0,27.0704,27.0704,27.0569,27.0704,15500.0
2013-11-22 13:00:00,40.1,40.12,40.09,40.1,22600.0,27.0704,27.0839,27.0637,27.0704,22600.0
2013-11-22 13:30:00,40.09,40.1,40.07,40.09,22000.0,27.0637,27.0704,27.0502,27.0637,22000.0
2013-11-22 14:00:00,40.08,40.1,40.05,40.07,69500.0,27.0569,27.0704,27.0367,27.0502,69500.0
2013-11-22 14:30:00,40.08,40.09,40.05,40.06,31000.0,27.0569,27.0637,27.0367,27.0434,31000.0
2013-11-22 15:00:00,40.06,40.09,40.05,40.06,49300.0,27.0434,27.0637,27.0367,27.0434,49300.0
2013-11-22 15:30:00,40.05,40.09,40.05,40.07,79500.0,27.0367,27.0637,27.0367,27.0502,79500.0
2013-11-25 09:30:00,40.49,40.56,40.44,40.55,117100.0,27.3337,27.381,27.3,27.3742,117100.0
2013-11-25 10:00:00,40.55,40.58,40.52,40.57,65800.0,27.3742,27.3945,27.354,27.3877,65800.0
2013-11-25 10:30:00,40.57,40.6,40.53,40.59,32600.0,27.3877,27.408,27.3607,27.4012,32600.0
2013-11-25 11:00:00,40.57,40.6,40.54,40.6,64000.0,27.3877,27.408,27.3675,27.408,64000.0
2013-11-25 11:30:00,40.6,40.62,40.53,40.55,38300.0,27.408,27.4215,27.3607,27.3742,38300.0
2013-11-25 12:00:00,40.55,40.56,40.54,40.56,21400.0,27.3742,27.381,27.3675,27.381,21400.0
2013-11-25 12:30:00,40.56,40.56,40.52,40.54,21400.0,27.381,27.381,27.354,27.3675,21400.0
2013-11-25 13:00:00,40.53,40.54,40.5,40.52,34800.0,27.3607,27.3675,27.3405,27.354,34800.0
2013-11-25 13:30:00,40.52,40.54,40.5,40.54,44600.0,27.354,27.3675,27.3405,27.3675,44600.0
2013-11-25 14:00:00,40.54,40.56,40.51,40.53,27700.0,27.3675,27.381,27.3472,27.3607,27700.0
2013-11-25 14:30:00,40.53,40.53,40.49,40.51,33700.0,27.3607,27.3607,27.3337,27.3472,33700.0
2013-11-25 15:00:00,40.5,40.5,40.43,40.46,56500.0,27.3405,27.3405,27.2932,27.3135,56500.0
2013-11-25 15:30:00,40.45,40.45,40.43,40.44,77900.0,27.3067,27.3067,27.2932,27.3,77900.0
2013-11-26 09:30:00,40.19,40.22,40.12,40.12,234500.0,27.1312,27.1515,27.0839,27.0839,234500.0
2013-11-26 10:00:00,40.13,40.2,40.1,40.11,80000.0,27.0907,27.138,27.0704,27.0772,80000.0
2013-11-26 10:30:00,40.12,40.15,40.09,40.15,70200.0,27.0839,27.1042,27.0637,27.1042,70200.0
2013-11-26 11:00:00,40.14,40.15,40.06,40.06,140900.0,27.0975,27.1042,27.0434,27.0434,140900.0
2013-11-26 11:30:00,40.05,40.07,40.01,40.07,59700.0,27.0367,27.0502,27.0097,27.0502,59700.0
2013-11-26 12:00:00,40.06,40.14,40.06,40.13,29600.0,27.0434,27.0975,27.0434,27.0907,29600.0
2013-11-26 12:30:00,40.13,40.17,40.13,40.16,39700.0,27.0907,27.1177,27.0907,27.111,39700.0
2013-11-26 13:00:00,40.16,40.17,40.13,40.15,25600.0,27.111,27.1177,27.0907,27.1042,25600.0
2013-11-26 13:30:00,40.15,40.19,40.14,40.18,32300.0,27.1042,27.1312,27.0975,27.1245,32300.0
2013-11-26 14:00:00,40.19,40.2,40.17,40.2,28600.0,27.1312,27.138,27.1177,27.138,28600.0
2013-11-26 14:30:00,40.2,40.28,40.2,40.25,49100.0,27.138,27.192,27.138,27.1717,49100.0
2013-11-26 15:00:00,40.24,40.26,40.22,40.23,35400.0,27.165,27.1785,27.1515,27.1582,35400.0
2013-11-26 15:30:00,40.23,40.24,40.1,40.1,80200.0,27.1582,27.165,27.0704,27.0704,80200.0
2013-11-27 09:30:00,40.3,40.33,40.19,40.19,110300.0,27.2055,27.2257,27.1312,27.1312,110300.0
2013-11-27 10:00:00,40.21,40.24,40.16,40.19,37400.0,27.1447,27.165,27.111,27.1312,37400.0
2013-11-27 10:30:00,40.19,40.29,40.19,40.25,35400.0,27.1312,27.1987,27.1312,27.1717,35400.0
2013-11-27 11:00:00,40.25,40.34,40.22,40.23,64100.0,27.1717,27.2325,27.1515,27.1582,64100.0
2013-11-27 11:30:00,40.23,40.25,40.2,40.24,15700.0,27.1582,27.1717,27.138,27.165,15700.0
2013-11-27 12:00:00,40.23,40.23,40.19,40.19,13000.0,27.1582,27.1582,27.1312,27.1312,13000.0
2013-11-27 12:30:00,40.2,40.2,40.16,40.16,15100.0,27.138,27.138,27.111,27.111,15100.0
2013-11-27 13:00:00,40.15,40.17,40.13,40.14,12600.0,27.1042,27.1177,27.0907,27.0975,12600.0
2013-11-27 13:30:00,40.14,40.18,40.13,40.18,14500.0,27.0975,27.1245,27.0907,27.1245,14500.0
2013-11-27 14:00:00,40.18,40.65,40.18,40.27,304400.0,27.1245,27.4417,27.1245,27.1852,304400.0
2013-11-27 14:30:00,40.28,40.31,40.25,40.26,58200.0,27.192,27.2122,27.1717,27.1785,58200.0
2013-11-27 15:00:00,40.26,40.27,40.24,40.25,48700.0,27.1785,27.1852,27.165,27.1717,48700.0
2013-11-27 15:30:00,40.25,40.26,40.21,40.22,65400.0,27.1717,27.1785,27.1447,27.1515,65400.0
2013-11-29 09:30:00,40.57,40.59,40.55,40.56,95000.0,27.3877,27.4012,27.3742,27.381,95000.0
2013-11-29 10:00:00,40.55,40.6,40.54,40.6,54400.0,27.3742,27.408,27.3675,27.408,54400.0
2013-11-29 10:30:00,40.59,40.6,40.55,40.58,53600.0,27.4012,27.408,27.3742,27.3945,53600.0
2013-11-29 11:00:00,40.59,40.66,40.54,40.57,81000.0,27.4012,27.4485,27.3675,27.3877,81000.0
2013-11-29 11:30:00,40.58,40.6,40.51,40.51,41500.0,27.3945,27.408,27.3472,27.3472,41500.0
2013-11-29 12:00:00,40.51,40.54,40.48,40.53,50300.0,27.3472,27.3675,27.327,27.3607,50300.0
2013-11-29 12:30:00,40.53,40.55,40.47,40.49,77900.0,27.3607,27.3742,27.3202,27.3337,77900.0
2013-12-02 09:30:00,39.98,40.03,39.94,39.97,177500.0,26.9894,27.0232,26.9624,26.9827,177500.0
2013-12-02 10:00:00,39.97,39.97,39.83,39.93,89300.0,26.9827,26.9827,26.8882,26.9557,89300.0
2013-12-02 10:30:00,39.93,39.97,39.9,39.93,97300.0,26.9557,26.9827,26.9354,26.9557,97300.0
2013-12-02 11:00:00,39.93,39.97,39.89,39.94,101600.0,26.9557,26.9827,26.9287,26.9624,101600.0
2013-12-02 11:30:00,39.96,40.09,39.96,40.06,110800.0,26.9759,27.0637,26.9759,27.0434,110800.0
2013-12-02 12:00:00,40.07,40.14,40.06,40.13,101300.0,27.0502,27.0975,27.0434,27.0907,101300.0
2013-12-02 12:30:00,40.13,40.14,40.11,40.14,56800.0,27.0907,27.0975,27.0772,27.0975,56800.0
2013-12-02 13:00:00,40.14,40.15,40.1,40.15,71000.0,27.0975,27.1042,27.0704,27.1042,71000.0
2013-12-02 13:30:00,40.14,40.16,40.12,40.15,64900.0,27.0975,27.111,27.0839,27.1042,64900.0
2013-12-02 14:00:00,40.15,40.17,40.09,40.1,96700.0,27.1042,27.1177,27.0637,27.0704,96700.0
2013-12-02 14:30:00,40.1,40.11,40.06,40.09,55000.0,27.0704,27.0772,27.0434,27.0637,55000.0
2013-12-02 15:00:00,40.08,40.09,40.03,40.04,71400.0,27.0569,27.0637,27.0232,27.0299,71400.0
2013-12-02 15:30:00,40.04,40.04,39.99,40.0,173600.0,27.0299,27.0299,26.9962,27.0029,173600.0
2013-12-03 09:30:00,39.72,39.92,39.72,39.92,128100.0,26.8139,26.9489,26.8139,26.9489,128100.0
2013-12-03 10:00:00,39.93,40.02,39.9,39.98,97900.0,26.9557,27.0164,26.9354,26.9894,97900.0
2013-12-03 10:30:00,39.97,39.98,39.9,39.92,134500.0,26.9827,26.9894,26.9354,26.9489,134500.0
2013-12-03 11:00:00,39.9,39.94,39.85,39.86,83600.0,26.9354,26.9624,26.9017,26.9084,83600.0
2013-12-03 11:30:00,39.86,39.86,39.8,39.86,42500.0,26.9084,26.9084,26.8679,26.9084,42500.0
2013-12-03 12:00:00,39.85,39.91,39.85,39.89,52600.0,26.9017,26.9422,26.9017,26.9287,52600.0
2013-12-03 12:30:00,39.89,39.93,39.88,39.88,93800.0,26.9287,26.9557,26.9219,26.9219,93800.0
2013-12-03 13:00:00,39.89,39.9,39.85,39.87,27200.0,26.9287,26.9354,26.9017,26.9152,27200.0
2013-12-03 13:30:00,39.87,39.91,39.86,39.89,20600.0,26.9152,26.9422,26.9084,26.9287,20600.0
2013-12-03 14:00:00,39.88,39.94,39.88,39.91,119600.0,26.9219,26.9624,26.9219,26.9422,119600.0
2013-12-03 14:30:00,39.9,39.99,39.9,39.98,45700.0,26.9354,26.9962,26.9354,26.9894,45700.0
2013-12-03 15:00:00,39.97,39.98,39.9,39.91,63200.0,26.9827,26.9894,26.9354,26.9422,63200.0
2013-12-03 15:30:00,39.91,39.97,39.91,39.96,185800.0,26.9422,26.9827,26.9422,26.9759,185800.0
2013-12-04 09:30:00,39.69,39.74,39.62,39.63,97900.0,26.7937,26.8274,26.7464,26.7532,97900.0
2013-12-04 10:00:00,39.64,39.82,39.63,39.82,128000.0,26.7599,26.8814,26.7532,26.8814,128000.0
2013-12-04 10:30:00,39.81,39.83,39.72,39.76,88400.0,26.8747,26.8882,26.8139,26.8409,88400.0
2013-12-04 11:00:00,39.76,39.79,39.65,39.65,108800.0,26.8409,26.8612,26.7667,26.7667,108800.0
2013-12-04 11:30:00,39.65,39.77,39.64,39.75,71800.0,26.7667,26.8477,26.7599,26.8342,71800.0
2013-12-04 12:00:00,39.74,39.74,39.65,39.68,21100.0,26.8274,26.8274,26.7667,26.7869,21100.0
2013-12-04 12:30:00,39.69,39.76,39.68,39.75,25200.0,26.7937,26.8409,26.7869,26.8342,25200.0
2013-12-04 13:00:00,39.75,39.77,39.55,39.55,37300.0,26.8342,26.8477,26.6992,26.6992,37300.0
2013-12-04 13:30:00,39.54,39.59,39.52,39.57,38000.0,26.6924,26.7262,26.6789,26.7127,38000.0
2013-12-04 14:00:00,39.56,39.72,39.56,39.71,45000.0,26.7059,26.8139,26.7059,26.8072,45000.0
2013-12-04 14:30:00,39.71,39.75,39.71,39.74,66300.0,26.8072,26.8342,26.8072,26.8274,66300.0
2013-12-04 15:00:00,39.74,39.83,39.73,39.82,86700.0,26.8274,26.8882,26.8207,26.8814,86700.0
2013-12-04 15:30:00,39.82,39.89,39.8,39.84,100200.0,26.8814,26.9287,26.8679,26.8949,100200.0
2013-12-05 09:30:00,39.97,40.0,39.86,39.92,191800.0,26.9827,27.0029,26.9084,26.9489,191800.0
2013-12-05 10:00:00,39.92,40.05,39.92,40.03,153300.0,26.9489,27.0367,26.9489,27.0232,153300.0
2013-12-05 10:30:00,40.02,40.06,39.92,39.92,85000.0,27.0164,27.0434,26.9489,26.9489,85000.0
2013-12-05 11:00:00,39.91,39.92,39.78,39.78,62500.0,26.9422,26.9489,26.8544,26.8544,62500.0
2013-12-05 11:30:00,39.79,39.92,39.79,39.92,59700.0,26.8612,26.9489,26.8612,26.9489,59700.0
2013-12-05 12:00:00,39.92,39.93,39.88,39.88,24400.0,26.9489,26.9557,26.9219,26.9219,24400.0
2013-12-05 12:30:00,39.88,39.89,39.83,39.89,24700.0,26.9219,26.9287,26.8882,26.9287,24700.0
2013-12-05 13:00:00,39.89,39.89,39.8,39.81,20000.0,26.9287,26.9287,26.8679,26.8747,20000.0
2013-12-05 13:30:00,39.81,39.84,39.81,39.81,26100.0,26.8747,26.8949,26.8747,26.8747,26100.0
2013-12-05 14:00:00,39.81,39.83,39.76,39.8,38400.0,26.8747,26.8882,26.8409,26.8679,38400.0
2013-12-05 14:30:00,39.8,39.84,39.8,39.82,22900.0,26.8679,26.8949,26.8679,26.8814,22900.0
2013-12-05 15:00:00,39.81,39.84,39.78,39.82,40600.0,26.8747,26.8949,26.8544,26.8814,40600.0
2013-12-05 15:30:00,39.81,39.88,39.81,39.86,78500.0,26.8747,26.9219,26.8747,26.9084,78500.0
2013-12-06 09:30:00,40.29,40.4,40.28,40.38,99300.0,27.1987,27.273,27.192,27.2595,99300.0
2013-12-06 10:00:00,40.38,40.49,40.36,40.46,68300.0,27.2595,27.3337,27.246,27.3135,68300.0
2013-12-06 10:30:00,40.46,40.47,40.37,40.38,58900.0,27.3135,27.3202,27.2527,27.2595,58900.0
2013-12-06 11:00:00,40.37,40.48,40.37,40.46,60200.0,27.2527,27.327,27.2527,27.3135,60200.0
2013-12-06 11:30:00,40.44,40.5,40.41,40.41,52500.0,27.3,27.3405,27.2797,27.2797,52500.0
2013-12-06 12:00:00,40.42,40.43,40.37,40.39,23300.0,27.2865,27.2932,27.2527,27.2662,23300.0
2013-12-06 12:30:00,40.39,40.49,40.39,40.49,20800.0,27.2662,27.3337,27.2662,27.3337,20800.0
2013-12-06 13:00:00,40.48,40.53,40.48,40.51,25000.0,27.327,27.3607,27.327,27.3472,25000.0
2013-12-06 13:30:00,40.51,40.59,40.51,40.59,32900.0,27.3472,27.4012,27.3472,27.4012,32900.0
2013-12-06 14:00:00,40.59,40.62,40.58,40.59,40400.0,27.4012,27.4215,27.3945,27.4012,40400.0
2013-12-06 14:30:00,40.58,40.61,40.57,40.59,29700.0,27.3945,27.4147,27.3877,27.4012,29700.0
2013-12-06 15:00:00,40.59,40.63,40.58,40.62,60200.0,27.4012,27.4282,27.3945,27.4215,60200.0
2013-12-06 15:30:00,40.62,40.66,40.58,40.65,65800.0,27.4215,27.4485,27.3945,27.4417,65800.0
2013-12-09 09:30:00,40.5,40.61,40.5,40.61,103600.0,27.3405,27.4147,27.3405,27.4147,103600.0
2013-12-09 10:00:00,40.61,40.65,40.58,40.61,89500.0,27.4147,27.4417,27.3945,27.4147,89500.0
2013-12-09 10:30:00,40.61,40.61,40.55,40.57,69300.0,27.4147,27.4147,27.3742,27.3877,69300.0
2013-12-09 11:00:00,40.56,40.67,40.55,40.64,87900.0,27.381,27.4552,27.3742,27.435,87900.0
2013-12-09 11:30:00,40.63,40.73,40.63,40.73,82200.0,27.4282,27.4957,27.4282,27.4957,82200.0
2013-12-09 12:00:00,40.73,40.73,40.69,40.71,44400.0,27.4957,27.4957,27.4687,27.4822,44400.0
2013-12-09 12:30:00,40.7,40.71,40.69,40.7,28400.0,27.4755,27.4822,27.4687,27.4755,28400.0
2013-12-09 13:00:00,40.7,40.75,40.7,40.73,34700.0,27.4755,27.5092,27.4755,27.4957,34700.0
2013-12-09 13:30:00,40.72,40.76,40.72,40.75,35100.0,27.489,27.516,27.489,27.5092,35100.0
2013-12-09 14:00:00,40.75,40.79,40.74,40.75,34300.0,27.5092,27.5362,27.5025,27.5092,34300.0
2013-12-09 14:30:00,40.75,40.8,40.75,40.77,59100.0,27.5092,27.543,27.5092,27.5227,59100.0
2013-12-09 15:00:00,40.78,40.79,40.74,40.75,36500.0,27.5295,27.5362,27.5025,27.5092,36500.0
2013-12-09 15:30:00,40.75,40.77,40.73,40.76,79700.0,27.5092,27.5227,27.4957,27.516,79700.0
2013-12-10 09:30:00,40.67,40.69,40.55,40.59,164300.0,27.4552,27.4687,27.3742,27.4012,164300.0
2013-12-10 10:00:00,40.61,40.65,40.51,40.52,75100.0,27.4147,27.4417,27.3472,27.354,75100.0
2013-12-10 10:30:00,40.51,40.6,40.5,40.6,52100.0,27.3472,27.408,27.3405,27.408,52100.0
2013-12-10 11:00:00,40.59,40.59,40.51,40.53,51800.0,27.4012,27.4012,27.3472,27.3607,51800.0
2013-12-10 11:30:00,40.52,40.52,40.41,40.43,79800.0,27.354,27.354,27.2797,27.2932,79800.0
2013-12-10 12:00:00,40.43,40.45,40.4,40.43,36800.0,27.2932,27.3067,27.273,27.2932,36800.0
2013-12-10 12:30:00,40.43,40.47,40.4,40.46,45100.0,27.2932,27.3202,27.273,27.3135,45100.0
2013-12-10 13:00:00,40.46,40.5,40.45,40.5,67400.0,27.3135,27.3405,27.3067,27.3405,67400.0
2013-12-10 13:30:00,40.5,40.51,40.47,40.51,33800.0,27.3405,27.3472,27.3202,27.3472,33800.0
2013-12-10 14:00:00,40.51,40.54,40.48,40.5,47200.0,27.3472,27.3675,27.327,27.3405,47200.0
2013-12-10 14:30:00,40.5,40.53,40.48,40.51,32800.0,27.3405,27.3607,27.327,27.3472,32800.0
2013-12-10 15:00:00,40.52,40.57,40.52,40.55,38200.0,27.354,27.3877,27.354,27.3742,38200.0
2013-12-10 15:30:00,40.56,40.56,40.48,40.49,113200.0,27.381,27.381,27.327,27.3337,113200.0
2013-12-11 09:30:00,40.06,40.17,39.94,40.04,294000.0,27.0434,27.1177,26.9624,27.0299,294000.0
2013-12-11 10:00:00,40.04,40.05,39.8,39.83,135700.0,27.0299,27.0367,26.8679,26.8882,135700.0
2013-12-11 10:30:00,39.83,39.89,39.82,39.88,109500.0,26.8882,26.9287,26.8814,26.9219,109500.0
2013-12-11 11:00:00,39.88,39.96,39.88,39.94,86200.0,26.9219,26.9759,26.9219,26.9624,86200.0
2013-12-11 11:30:00,39.94,40.07,39.89,40.06,146900.0,26.9624,27.0502,26.9287,27.0434,146900.0
2013-12-11 12:00:00,40.07,40.07,39.98,39.98,36400.0,27.0502,27.0502,26.9894,26.9894,36400.0
2013-12-11 12:30:00,39.98,40.01,39.97,39.98,33700.0,26.9894,27.0097,26.9827,26.9894,33700.0
2013-12-11 13:00:00,39.98,40.0,39.97,39.99,85100.0,26.9894,27.0029,26.9827,26.9962,85100.0
2013-12-11 13:30:00,39.99,40.02,39.99,40.01,33500.0,26.9962,27.0164,26.9962,27.0097,33500.0
2013-12-11 14:00:00,40.0,40.02,39.98,39.99,21000.0,27.0029,27.0164,26.9894,26.9962,21000.0
2013-12-11 14:30:00,39.98,40.02,39.96,39.99,31100.0,26.9894,27.0164,26.9759,26.9962,31100.0
2013-12-11 15:00:00,39.98,40.0,39.9,39.91,72500.0,26.9894,27.0029,26.9354,26.9422,72500.0
2013-12-11 15:30:00,39.91,39.93,39.84,39.87,116100.0,26.9422,26.9557,26.8949,26.9152,116100.0
2013-12-12 09:30:00,39.32,39.42,39.31,39.39,206600.0,26.5439,26.6114,26.5371,26.5911,206600.0
2013-12-12 10:00:00,39.39,39.39,39.3,39.31,86500.0,26.5911,26.5911,26.5304,26.5371,86500.0
2013-12-12 10:30:00,39.31,39.37,39.28,39.31,63800.0,26.5371,26.5776,26.5169,26.5371,63800.0
2013-12-12 11:00:00,39.31,39.38,39.25,39.26,90400.0,26.5371,26.5844,26.4966,26.5034,90400.0
2013-12-12 11:30:00,39.27,39.3,39.24,39.26,54500.0,26.5101,26.5304,26.4899,26.5034,54500.0
2013-12-12 12:00:00,39.25,39.25,39.11,39.14,68800.0,26.4966,26.4966,26.4021,26.4224,68800.0
2013-12-12 12:30:00,39.14,39.19,39.1,39.16,54400.0,26.4224,26.4561,26.3954,26.4359,54400.0
2013-12-12 13:00:00,39.16,39.17,39.14,39.14,48400.0,26.4359,26.4426,26.4224,26.4224,48400.0
2013-12-12 13:30:00,39.14,39.16,39.13,39.15,55500.0,26.4224,26.4359,26.4156,26.4291,55500.0
2013-12-12 14:00:00,39.15,39.25,39.15,39.25,47300.0,26.4291,26.4966,26.4291,26.4966,47300.0
2013-12-12 14:30:00,39.25,39.32,39.2,39.29,54600.0,26.4966,26.5439,26.4629,26.5236,54600.0
2013-12-12 15:00:00,39.29,39.3,39.17,39.23,70700.0,26.5236,26.5304,26.4426,26.4831,70700.0
2013-12-12 15:30:00,39.23,39.23,39.15,39.19,180600.0,26.4831,26.4831,26.4291,26.4561,180600.0
2013-12-13 09:30:00,39.1,39.12,38.98,38.99,155800.0,26.3954,26.4089,26.3144,26.3211,155800.0
2013-12-13 10:00:00,39.0,39.04,38.96,39.01,58400.0,26.3279,26.3549,26.3009,26.3346,58400.0
2013-12-13 10:30:00,39.02,39.1,39.01,39.05,110700.0,26.3414,26.3954,26.3346,26.3616,110700.0
2013-12-13 11:00:00,39.05,39.11,39.04,39.04,101400.0,26.3616,26.4021,26.3549,26.3549,101400.0
2013-12-13 11:30:00,39.04,39.11,39.02,39.1,85900.0,26.3549,26.4021,26.3414,26.3954,85900.0
2013-12-13 12:00:00,39.1,39.12,39.07,39.11,33100.0,26.3954,26.4089,26.3751,26.4021,33100.0
2013-12-13 12:30:00,39.12,39.12,39.08,39.1,20100.0,26.4089,26.4089,26.3819,26.3954,20100.0
2013-12-13 13:00:00,39.09,39.11,39.08,39.1,33000.0,26.3886,26.4021,26.3819,26.3954,33000.0
2013-12-13 13:30:00,39.11,39.14,39.1,39.12,26600.0,26.4021,26.4224,26.3954,26.4089,26600.0
2013-12-13 14:00:00,39.12,39.12,39.06,39.07,55200.0,26.4089,26.4089,26.3684,26.3751,55200.0
2013-12-13 14:30:00,39.07,39.12,39.07,39.12,33100.0,26.3751,26.4089,26.3751,26.4089,33100.0
2013-12-13 15:00:00,39.12,39.18,39.11,39.18,74900.0,26.4089,26.4494,26.4021,26.4494,74900.0
2013-12-13 15:30:00,39.18,39.18,39.13,39.13,123800.0,26.4494,26.4494,26.4156,26.4156,123800.0
2013-12-16 09:30:00,39.33,39.49,39.32,39.49,97700.0,26.5506,26.6587,26.5439,26.6587,97700.0
2013-12-16 10:00:00,39.48,39.52,39.41,39.45,63300.0,26.6519,26.6789,26.6046,26.6317,63300.0
2013-12-16 10:30:00,39.47,39.48,39.4,39.42,52900.0,26.6452,26.6519,26.5979,26.6114,52900.0
2013-12-16 11:00:00,39.41,39.48,39.38,39.47,68600.0,26.6046,26.6519,26.5844,26.6452,68600.0
2013-12-16 11:30:00,39.46,39.53,39.43,39.46,102700.0,26.6384,26.6857,26.6181,26.6384,102700.0
2013-12-16 12:00:00,39.46,39.47,39.37,39.37,40100.0,26.6384,26.6452,26.5776,26.5776,40100.0
2013-12-16 12:30:00,39.37,39.39,39.36,39.38,25300.0,26.5776,26.5911,26.5709,26.5844,25300.0
2013-12-16 13:00:00,39.38,39.4,39.35,39.38,48300.0,26.5844,26.5979,26.5641,26.5844,48300.0
2013-12-16 13:30:00,39.39,39.42,39.38,39.41,30200.0,26.5911,26.6114,26.5844,26.6046,30200.0
2013-12-16 14:00:00,39.41,39.42,39.4,39.4,33100.0,26.6046,26.6114,26.5979,26.5979,33100.0
2013-12-16 14:30:00,39.4,39.42,39.4,39.41,44400.0,26.5979,26.6114,26.5979,26.6046,44400.0
2013-12-16 15:00:00,39.4,39.42,39.38,39.4,46100.0,26.5979,26.6114,26.5844,26.5979,46100.0
2013-12-16 15:30:00,39.4,39.41,39.37,39.4,70600.0,26.5979,26.6046,26.5776,26.5979,70600.0
2013-12-17 09:30:00,39.08,39.1,39.01,39.03,122500.0,26.3819,26.3954,26.3346,26.3481,122500.0
2013-12-17 10:00:00,39.02,39.06,38.97,39.0,99000.0,26.3414,26.3684,26.3076,26.3279,99000.0
2013-12-17 10:30:00,39.0,39.08,38.98,38.99,263300.0,26.3279,26.3819,26.3144,26.3211,263300.0
2013-12-17 11:00:00,39.0,39.09,38.99,39.02,100700.0,26.3279,26.3886,26.3211,26.3414,100700.0
2013-12-17 11:30:00,39.03,39.03,38.99,39.02,57500.0,26.3481,26.3481,26.3211,26.3414,57500.0
2013-12-17 12:00:00,39.03,39.06,39.02,39.05,38200.0,26.3481,26.3684,26.3414,26.3616,38200.0
2013-12-17 12:30:00,39.05,39.14,39.04,39.14,52000.0,26.3616,26.4224,26.3549,26.4224,52000.0
2013-12-17 13:00:00,39.13,39.2,39.12,39.2,51700.0,26.4156,26.4629,26.4089,26.4629,51700.0
2013-12-17 13:30:00,39.2,39.2,39.18,39.19,44700.0,26.4629,26.4629,26.4494,26.4561,44700.0
2013-12-17 14:00:00,39.19,39.26,39.18,39.24,54300.0,26.4561,26.5034,26.4494,26.4899,54300.0
2013-12-17 14:30:00,39.23,39.24,39.18,39.19,69500.0,26.4831,26.4899,26.4494,26.4561,69500.0
2013-12-17 15:00:00,39.18,39.21,39.18,39.2,109200.0,26.4494,26.4696,26.4494,26.4629,109200.0
2013-12-17 15:30:00,39.2,39.21,39.09,39.1,317900.0,26.4629,26.4696,26.3886,26.3954,317900.0
2013-12-18 09:30:00,39.06,39.14,39.02,39.06,193600.0,26.3684,26.4224,26.3414,26.3684,193600.0
2013-12-18 10:00:00,39.06,39.09,39.0,39.02,195200.0,26.3684,26.3886,26.3279,26.3414,195200.0
2013-12-18 10:30:00,39.03,39.05,38.93,38.99,106900.0,26.3481,26.3616,26.2806,26.3211,106900.0
2013-12-18 11:00:00,38.99,39.04,38.99,38.99,98300.0,26.3211,26.3549,26.3211,26.3211,98300.0
2013-12-18 11:30:00,38.99,39.04,38.99,39.02,69700.0,26.3211,26.3549,26.3211,26.3414,69700.0
2013-12-18 12:00:00,39.02,39.04,38.99,39.0,30200.0,26.3414,26.3549,26.3211,26.3279,30200.0
2013-12-18 12:30:00,38.99,39.01,38.97,38.98,33100.0,26.3211,26.3346,26.3076,26.3144,33100.0
2013-12-18 13:00:00,38.98,38.98,38.89,38.92,55400.0,26.3144,26.3144,26.2536,26.2739,55400.0
2013-12-18 13:30:00,38.91,39.02,38.91,39.02,49200.0,26.2671,26.3414,26.2671,26.3414,49200.0
2013-12-18 14:00:00,39.0,39.33,38.79,39.3,189300.0,26.3279,26.5506,26.1861,26.5304,189300.0
2013-12-18 14:30:00,39.3,39.47,39.27,39.42,242300.0,26.5304,26.6452,26.5101,26.6114,242300.0
2013-12-18 15:00:00,39.43,39.52,39.38,39.42,231900.0,26.6181,26.6789,26.5844,26.6114,231900.0
2013-12-18 15:30:00,39.43,39.53,39.39,39.52,278100.0,26.6181,26.6857,26.5911,26.6789,278100.0
2013-12-19 09:30:00,39.38,39.46,39.31,39.38,205500.0,26.5844,26.6384,26.5371,26.5844,205500.0
2013-12-19 10:00:00,39.36,39.41,39.33,39.39,108600.0,26.5709,26.6046,26.5506,26.5911,108600.0
2013-12-19 10:30:00,39.39,39.4,39.34,39.4,270700.0,26.5911,26.5979,26.5574,26.5979,270700.0
2013-12-19 11:00:00,39.4,39.46,39.37,39.45,189300.0,26.5979,26.6384,26.5776,26.6317,189300.0
2013-12-19 11:30:00,39.45,39.56,39.45,39.54,94300.0,26.6317,26.7059,26.6317,26.6924,94300.0
2013-12-19 12:00:00,39.55,39.56,39.53,39.55,15400.0,26.6992,26.7059,26.6857,26.6992,15400.0
2013-12-19 12:30:00,39.55,39.56,39.5,39.51,28300.0,26.6992,26.7059,26.6654,26.6722,28300.0
2013-12-19 13:00:00,39.51,39.52,39.49,39.51,33900.0,26.6722,26.6789,26.6587,26.6722,33900.0
2013-12-19 13:30:00,39.5,39.53,39.5,39.52,19500.0,26.6654,26.6857,26.6654,26.6789,19500.0
2013-12-19 14:00:00,39.53,39.6,39.53,39.6,151900.0,26.6857,26.7329,26.6857,26.7329,151900.0
2013-12-19 14:30:00,39.59,39.6,39.57,39.59,37600.0,26.7262,26.7329,26.7127,26.7262,37600.0
2013-12-19 15:00:00,39.58,39.63,39.58,39.6,81200.0,26.7194,26.7532,26.7194,26.7329,81200.0
2013-12-19 15:30:00,39.6,39.65,39.59,39.63,156500.0,26.7329,26.7667,26.7262,26.7532,156500.0
2013-12-20 09:30:00,39.7,39.75,39.69,39.75,87000.0,26.8004,26.8342,26.7937,26.8342,87000.0
2013-12-20 10:00:00,39.75,39.81,39.73,39.79,101800.0,26.8342,26.8747,26.8207,26.8612,101800.0
2013-12-20 10:30:00,39.79,39.86,39.76,39.76,72500.0,26.8612,26.9084,26.8409,26.8409,72500.0
2013-12-20 11:00:00,39.75,39.87,39.74,39.78,105700.0,26.8342,26.9152,26.8274,26.8544,105700.0
2013-12-20 11:30:00,39.78,39.89,39.78,39.86,71500.0,26.8544,26.9287,26.8544,26.9084,71500.0
2013-12-20 12:00:00,39.86,39.9,39.85,39.9,40800.0,26.9084,26.9354,26.9017,26.9354,40800.0
2013-12-20 12:30:00,39.89,39.91,39.89,39.9,19300.0,26.9287,26.9422,26.9287,26.9354,19300.0
2013-12-20 13:00:00,39.9,39.9,39.87,39.9,38100.0,26.9354,26.9354,26.9152,26.9354,38100.0
2013-12-20 13:30:00,39.9,39.91,39.88,39.9,59300.0,26.9354,26.9422,26.9219,26.9354,59300.0
2013-12-20 14:00:00,39.89,39.91,39.88,39.89,53200.0,26.9287,26.9422,26.9219,26.9287,53200.0
2013-12-20 14:30:00,39.89,39.9,39.88,39.88,26300.0,26.9287,26.9354,26.9219,26.9219,26300.0
2013-12-20 15:00:00,39.88,39.89,39.84,39.84,67500.0,26.9219,26.9287,26.8949,26.8949,67500.0
2013-12-20 15:30:00,39.84,39.92,39.84,39.9,178800.0,26.8949,26.9489,26.8949,26.9354,178800.0
2013-12-23 09:30:00,39.93,40.06,39.92,39.93,159700.0,26.9557,27.0434,26.9489,26.9557,159700.0
2013-12-23 10:00:00,39.93,39.99,39.86,39.93,109700.0,26.9557,26.9962,26.9084,26.9557,109700.0
2013-12-23 10:30:00,39.94,39.96,39.9,39.93,69100.0,26.9624,26.9759,26.9354,26.9557,69100.0
2013-12-23 11:00:00,39.93,40.05,39.91,40.05,101100.0,26.9557,27.0367,26.9422,27.0367,101100.0
2013-12-23 11:30:00,40.05,40.08,40.03,40.03,45800.0,27.0367,27.0569,27.0232,27.0232,45800.0
2013-12-23 12:00:00,40.03,40.04,39.99,40.04,46900.0,27.0232,27.0299,26.9962,27.0299,46900.0
2013-12-23 12:30:00,40.04,40.05,40.02,40.04,50700.0,27.0299,27.0367,27.0164,27.0299,50700.0
2013-12-23 13:00:00,40.04,40.04,39.96,39.97,63600.0,27.0299,27.0299,26.9759,26.9827,63600.0
2013-12-23 13:30:00,39.96,39.97,39.89,39.9,54400.0,26.9759,26.9827,26.9287,26.9354,54400.0
2013-12-23 14:00:00,39.9,39.94,39.9,39.94,46400.0,26.9354,26.9624,26.9354,26.9624,46400.0
2013-12-23 14:30:00,39.93,39.94,39.89,39.9,36500.0,26.9557,26.9624,26.9287,26.9354,36500.0
2013-12-23 15:00:00,39.9,39.91,39.88,39.9,44700.0,26.9354,26.9422,26.9219,26.9354,44700.0
2013-12-23 15:30:00,39.89,39.94,39.89,39.94,101200.0,26.9287,26.9624,26.9287,26.9624,101200.0
2013-12-24 09:30:00,40.19,40.22,40.14,40.16,84200.0,27.1312,27.1515,27.0975,27.111,84200.0
2013-12-24 10:00:00,40.16,40.26,40.16,40.25,44500.0,27.111,27.1785,27.111,27.1717,44500.0
2013-12-24 10:30:00,40.25,40.26,40.2,40.21,56400.0,27.1717,27.1785,27.138,27.1447,56400.0
2013-12-24 11:00:00,40.21,40.23,40.19,40.21,39000.0,27.1447,27.1582,27.1312,27.1447,39000.0
2013-12-24 11:30:00,40.21,40.24,40.18,40.21,41300.0,27.1447,27.165,27.1245,27.1447,41300.0
2013-12-24 12:00:00,40.21,40.23,40.2,40.2,29400.0,27.1447,27.1582,27.138,27.138,29400.0
2013-12-24 12:30:00,40.21,40.26,40.2,40.24,68800.0,27.1447,27.1785,27.138,27.165,68800.0
2013-12-26 09:30:00,40.26,40.3,40.22,40.25,89100.0,27.1785,27.2055,27.1515,27.1717,89100.0
2013-12-26 10:00:00,40.25,40.29,40.23,40.27,64100.0,27.1717,27.1987,27.1582,27.1852,64100.0
2013-12-26 10:30:00,40.27,40.3,40.25,40.27,55800.0,27.1852,27.2055,27.1717,27.1852,55800.0
2013-12-26 11:00:00,40.27,40.35,40.25,40.35,48600.0,27.1852,27.2392,27.1717,27.2392,48600.0
2013-12-26 11:30:00,40.35,40.36,40.33,40.34,34300.0,27.2392,27.246,27.2257,27.2325,34300.0
2013-12-26 12:00:00,40.34,40.34,40.3,40.33,27500.0,27.2325,27.2325,27.2055,27.2257,27500.0
2013-12-26 12:30:00,40.34,40.35,40.33,40.34,33500.0,27.2325,27.2392,27.2257,27.2325,33500.0
2013-12-26 13:00:00,40.35,40.35,40.33,40.34,23800.0,27.2392,27.2392,27.2257,27.2325,23800.0
2013-12-26 13:30:00,40.35,40.41,40.34,40.4,31200.0,27.2392,27.2797,27.2325,27.273,31200.0
2013-12-26 14:00:00,40.4,40.46,40.4,40.42,33100.0,27.273,27.3135,27.273,27.2865,33100.0
2013-12-26 14:30:00,40.42,40.43,40.41,40.41,24100.0,27.2865,27.2932,27.2797,27.2797,24100.0
2013-12-26 15:00:00,40.41,40.42,40.39,40.42,22200.0,27.2797,27.2865,27.2662,27.2865,22200.0
2013-12-26 15:30:00,40.42,40.43,40.4,40.43,63700.0,27.2865,27.2932,27.273,27.2932,63700.0
2013-12-27 09:30:00,41.13,41.13,40.95,41.01,167000.0,27.7658,27.7658,27.6443,27.6848,167000.0
2013-12-27 10:00:00,41.01,41.03,40.96,40.99,48000.0,27.6848,27.6983,27.651,27.6713,48000.0
2013-12-27 10:30:00,40.98,40.99,40.86,40.86,34700.0,27.6645,27.6713,27.5835,27.5835,34700.0
2013-12-27 11:00:00,40.86,40.94,40.86,40.93,43600.0,27.5835,27.6375,27.5835,27.6308,43600.0
2013-12-27 11:30:00,40.94,40.97,40.86,40.89,47800.0,27.6375,27.6578,27.5835,27.6038,47800.0
2013-12-27 12:00:00,40.89,40.92,40.88,40.92,38200.0,27.6038,27.624,27.597,27.624,38200.0
2013-12-27 12:30:00,40.91,40.92,40.88,40.89,25700.0,27.6173,27.624,27.597,27.6038,25700.0
2013-12-27 13:00:00,40.9,40.92,40.89,40.9,24500.0,27.6105,27.624,27.6038,27.6105,24500.0
2013-12-27 13:30:00,40.9,40.91,40.86,40.89,31400.0,27.6105,27.6173,27.5835,27.6038,31400.0
2013-12-27 14:00:00,40.9,40.91,40.81,40.9,64000.0,27.6105,27.6173,27.5498,27.6105,64000.0
2013-12-27 14:30:00,40.9,40.93,40.9,40.9,32100.0,27.6105,27.6308,27.6105,27.6105,32100.0
2013-12-27 15:00:00,40.9,40.91,40.89,40.9,23300.0,27.6105,27.6173,27.6038,27.6105,23300.0
2013-12-27 15:30:00,40.9,40.95,40.89,40.94,82200.0,27.6105,27.6443,27.6038,27.6375,82200.0
2013-12-30 09:30:00,40.97,40.98,40.88,40.89,75700.0,27.6578,27.6645,27.597,27.6038,75700.0
2013-12-30 10:00:00,40.89,40.95,40.88,40.95,42500.0,27.6038,27.6443,27.597,27.6443,42500.0
2013-12-30 10:30:00,40.94,40.96,40.88,40.88,73300.0,27.6375,27.651,27.597,27.597,73300.0
2013-12-30 11:00:00,40.88,41.13,40.88,41.13,67000.0,27.597,27.7658,27.597,27.7658,67000.0
2013-12-30 11:30:00,41.13,41.13,41.01,41.01,63000.0,27.7658,27.7658,27.6848,27.6848,63000.0
2013-12-30 12:00:00,41.02,41.02,40.98,40.99,29200.0,27.6915,27.6915,27.6645,27.6713,29200.0
2013-12-30 12:30:00,40.98,40.99,40.95,40.96,22400.0,27.6645,27.6713,27.6443,27.651,22400.0
2013-12-30 13:00:00,40.95,40.97,40.92,40.95,19500.0,27.6443,27.6578,27.624,27.6443,19500.0
2013-12-30 13:30:00,40.96,41.0,40.94,41.0,31700.0,27.651,27.678,27.6375,27.678,31700.0
2013-12-30 14:00:00,41.01,41.06,41.0,41.03,52400.0,27.6848,27.7185,27.678,27.6983,52400.0
2013-12-30 14:30:00,41.04,41.08,41.03,41.06,34800.0,27.705,27.732,27.6983,27.7185,34800.0
2013-12-30 15:00:00,41.05,41.07,41.04,41.05,32800.0,27.7118,27.7253,27.705,27.7118,32800.0
2013-12-30 15:30:00,41.05,41.05,41.01,41.05,78100.0,27.7118,27.7118,27.6848,27.7118,78100.0
2013-12-31 09:30:00,41.22,41.22,41.05,41.08,74400.0,27.8265,27.8265,27.7118,27.732,74400.0
2013-12-31 10:00:00,41.07,41.13,41.04,41.1,50800.0,27.7253,27.7658,27.705,27.7455,50800.0
2013-12-31 10:30:00,41.1,41.15,41.09,41.14,25300.0,27.7455,27.7793,27.7388,27.7725,25300.0
2013-12-31 11:00:00,41.15,41.23,41.15,41.2,51900.0,27.7793,27.8333,27.7793,27.813,51900.0
2013-12-31 11:30:00,41.21,41.23,41.18,41.23,42200.0,27.8198,27.8333,27.7995,27.8333,42200.0
2013-12-31 12:00:00,41.22,41.23,41.16,41.18,26000.0,27.8265,27.8333,27.786,27.7995,26000.0
2013-12-31 12:30:00,41.18,41.22,41.16,41.2,34900.0,27.7995,27.8265,27.786,27.813,34900.0
2013-12-31 13:00:00,41.19,41.2,41.15,41.18,32700.0,27.8063,27.813,27.7793,27.7995,32700.0
2013-12-31 13:30:00,41.18,41.19,41.18,41.18,12100.0,27.7995,27.8063,27.7995,27.7995,12100.0
2013-12-31 14:00:00,41.19,41.19,41.12,41.13,43500.0,27.8063,27.8063,27.759,27.7658,43500.0
2013-12-31 14:30:00,41.13,41.17,41.13,41.15,86100.0,27.7658,27.7928,27.7658,27.7793,86100.0
2013-12-31 15:00:00,41.15,41.17,41.14,41.17,58500.0,27.7793,27.7928,27.7725,27.7928,58500.0
2013-12-31 15:30:00,41.17,41.23,41.15,41.19,99300.0,27.7928,27.8333,27.7793,27.8063,99300.0
2014-01-02 09:30:00,40.39,40.41,40.2,40.25,251000.0,27.2662,27.2797,27.138,27.1717,251000.0
2014-01-02 10:00:00,40.25,40.3,40.2,40.27,149800.0,27.1717,27.2055,27.138,27.1852,149800.0
2014-01-02 10:30:00,40.27,40.31,40.2,40.24,164100.0,27.1852,27.2122,27.138,27.165,164100.0
2014-01-02 11:00:00,40.24,40.34,40.2,40.28,110600.0,27.165,27.2325,27.138,27.192,110600.0
2014-01-02 11:30:00,40.28,40.32,40.23,40.28,66500.0,27.192,27.219,27.1582,27.192,66500.0
2014-01-02 12:00:00,40.28,40.28,40.17,40.21,46400.0,27.192,27.192,27.1177,27.1447,46400.0
2014-01-02 12:30:00,40.2,40.25,40.16,40.24,56600.0,27.138,27.1717,27.111,27.165,56600.0
2014-01-02 13:00:00,40.25,40.28,40.24,40.27,64400.0,27.1717,27.192,27.165,27.1852,64400.0
2014-01-02 13:30:00,40.28,40.33,40.23,40.31,61300.0,27.192,27.2257,27.1582,27.2122,61300.0
2014-01-02 14:00:00,40.31,40.33,40.21,40.27,42600.0,27.2122,27.2257,27.1447,27.1852,42600.0
2014-01-02 14:30:00,40.26,40.33,40.25,40.27,57300.0,27.1785,27.2257,27.1717,27.1852,57300.0
2014-01-02 15:00:00,40.28,40.36,40.26,40.34,58100.0,27.192,27.246,27.1785,27.2325,58100.0
2014-01-02 15:30:00,40.33,40.37,40.3,40.32,123700.0,27.2257,27.2527,27.2055,27.219,123700.0
2014-01-03 09:30:00,40.33,40.33,40.22,40.3,153800.0,27.2257,27.2257,27.1515,27.2055,153800.0
2014-01-03 10:00:00,40.3,40.39,40.3,40.39,86800.0,27.2055,27.2662,27.2055,27.2662,86800.0
2014-01-03 10:30:00,40.4,40.41,40.34,40.38,88500.0,27.273,27.2797,27.2325,27.2595,88500.0
2014-01-03 11:00:00,40.38,40.44,40.31,40.31,65400.0,27.2595,27.3,27.2122,27.2122,65400.0
2014-01-03 11:30:00,40.3,40.34,40.25,40.26,42800.0,27.2055,27.2325,27.1717,27.1785,42800.0
2014-01-03 12:00:00,40.26,40.27,40.22,40.26,49400.0,27.1785,27.1852,27.1515,27.1785,49400.0
2014-01-03 12:30:00,40.26,40.28,40.21,40.21,64800.0,27.1785,27.192,27.1447,27.1447,64800.0
2014-01-03 13:00:00,40.22,40.23,40.19,40.21,68600.0,27.1515,27.1582,27.1312,27.1447,68600.0
2014-01-03 13:30:00,40.2,40.21,40.18,40.19,36100.0,27.138,27.1447,27.1245,27.1312,36100.0
2014-01-03 14:00:00,40.2,40.25,40.19,40.24,65700.0,27.138,27.1717,27.1312,27.165,65700.0
2014-01-03 14:30:00,40.25,40.29,40.23,40.25,69300.0,27.1717,27.1987,27.1582,27.1717,69300.0
2014-01-03 15:00:00,40.26,40.34,40.26,40.31,45600.0,27.1785,27.2325,27.1785,27.2122,45600.0
2014-01-03 15:30:00,40.31,40.33,40.25,40.25,59800.0,27.2122,27.2257,27.1717,27.1717,59800.0
2014-01-06 09:30:00,40.15,40.2,40.1,40.18,121200.0,27.1042,27.138,27.0704,27.1245,121200.0
2014-01-06 10:00:00,40.16,40.31,40.14,40.28,121000.0,27.111,27.2122,27.0975,27.192,121000.0
2014-01-06 10:30:00,40.29,40.32,40.2,40.23,51500.0,27.1987,27.219,27.138,27.1582,51500.0
2014-01-06 11:00:00,40.23,40.27,40.16,40.22,50300.0,27.1582,27.1852,27.111,27.1515,50300.0
2014-01-06 11:30:00,40.2,40.26,40.17,40.24,71600.0,27.138,27.1785,27.1177,27.165,71600.0
2014-01-06 12:00:00,40.24,40.26,40.21,40.24,113600.0,27.165,27.1785,27.1447,27.165,113600.0
2014-01-06 12:30:00,40.23,40.27,40.22,40.27,63300.0,27.1582,27.1852,27.1515,27.1852,63300.0
2014-01-06 13:00:00,40.27,40.28,40.23,40.27,38800.0,27.1852,27.192,27.1582,27.1852,38800.0
2014-01-06 13:30:00,40.28,40.32,40.25,40.31,44700.0,27.192,27.219,27.1717,27.2122,44700.0
2014-01-06 14:00:00,40.31,40.32,40.23,40.25,39600.0,27.2122,27.219,27.1582,27.1717,39600.0
2014-01-06 14:30:00,40.25,40.27,40.19,40.21,57900.0,27.1717,27.1852,27.1312,27.1447,57900.0
2014-01-06 15:00:00,40.2,40.22,40.17,40.22,36600.0,27.138,27.1515,27.1177,27.1515,36600.0
2014-01-06 15:30:00,40.22,40.22,40.14,40.15,75500.0,27.1515,27.1515,27.0975,27.1042,75500.0
2014-01-07 09:30:00,40.23,40.34,40.22,40.33,127100.0,27.1582,27.2325,27.1515,27.2257,127100.0
2014-01-07 10:00:00,40.32,40.33,40.24,40.3,75500.0,27.219,27.2257,27.165,27.2055,75500.0
2014-01-07 10:30:00,40.3,40.37,40.29,40.34,130700.0,27.2055,27.2527,27.1987,27.2325,130700.0
2014-01-07 11:00:00,40.35,40.35,40.24,40.24,123300.0,27.2392,27.2392,27.165,27.165,123300.0
2014-01-07 11:30:00,40.25,40.31,40.25,40.31,55100.0,27.1717,27.2122,27.1717,27.2122,55100.0
2014-01-07 12:00:00,40.3,40.32,40.28,40.31,29200.0,27.2055,27.219,27.192,27.2122,29200.0
2014-01-07 12:30:00,40.31,40.33,40.3,40.33,27700.0,27.2122,27.2257,27.2055,27.2257,27700.0
2014-01-07 13:00:00,40.34,40.34,40.33,40.33,19800.0,27.2325,27.2325,27.2257,27.2257,19800.0
2014-01-07 13:30:00,40.32,40.34,40.29,40.3,38500.0,27.219,27.2325,27.1987,27.2055,38500.0
2014-01-07 14:00:00,40.3,40.38,40.26,40.38,175200.0,27.2055,27.2595,27.1785,27.2595,175200.0
2014-01-07 14:30:00,40.38,40.4,40.36,40.36,35800.0,27.2595,27.273,27.246,27.246,35800.0
2014-01-07 15:00:00,40.36,40.37,40.34,40.35,81000.0,27.246,27.2527,27.2325,27.2392,81000.0
2014-01-07 15:30:00,40.34,40.37,40.3,40.31,204100.0,27.2325,27.2527,27.2055,27.2122,204100.0
2014-01-08 09:30:00,39.86,39.88,39.72,39.74,338100.0,26.9084,26.9219,26.8139,26.8274,338100.0
2014-01-08 10:00:00,39.75,39.86,39.73,39.86,254600.0,26.8342,26.9084,26.8207,26.9084,254600.0
2014-01-08 10:30:00,39.85,39.87,39.81,39.81,81700.0,26.9017,26.9152,26.8747,26.8747,81700.0
2014-01-08 11:00:00,39.82,39.82,39.75,39.8,90800.0,26.8814,26.8814,26.8342,26.8679,90800.0
2014-01-08 11:30:00,39.8,39.85,39.78,39.8,190400.0,26.8679,26.9017,26.8544,26.8679,190400.0
2014-01-08 12:00:00,39.81,39.82,39.78,39.78,39400.0,26.8747,26.8814,26.8544,26.8544,39400.0
2014-01-08 12:30:00,39.78,39.83,39.78,39.82,105000.0,26.8544,26.8882,26.8544,26.8814,105000.0
2014-01-08 13:00:00,39.82,39.84,39.79,39.8,33400.0,26.8814,26.8949,26.8612,26.8679,33400.0
2014-01-08 13:30:00,39.8,39.84,39.78,39.83,53400.0,26.8679,26.8949,26.8544,26.8882,53400.0
2014-01-08 14:00:00,39.83,39.84,39.78,39.8,70500.0,26.8882,26.8949,26.8544,26.8679,70500.0
2014-01-08 14:30:00,39.8,39.84,39.8,39.82,100400.0,26.8679,26.8949,26.8679,26.8814,100400.0
2014-01-08 15:00:00,39.83,39.84,39.77,39.78,84400.0,26.8882,26.8949,26.8477,26.8544,84400.0
2014-01-08 15:30:00,39.77,39.85,39.77,39.83,114100.0,26.8477,26.9017,26.8477,26.8882,114100.0
2014-01-09 09:30:00,39.15,39.23,39.12,39.22,625300.0,26.4291,26.4831,26.4089,26.4764,625300.0
2014-01-09 10:00:00,39.23,39.45,39.23,39.44,214500.0,26.4831,26.6317,26.4831,26.6249,214500.0
2014-01-09 10:30:00,39.43,39.45,39.18,39.24,186800.0,26.6181,26.6317,26.4494,26.4899,186800.0
2014-01-09 11:00:00,39.24,39.24,39.16,39.23,159300.0,26.4899,26.4899,26.4359,26.4831,159300.0
2014-01-09 11:30:00,39.23,39.26,39.19,39.25,102500.0,26.4831,26.5034,26.4561,26.4966,102500.0
2014-01-09 12:00:00,39.25,39.31,39.25,39.31,66000.0,26.4966,26.5371,26.4966,26.5371,66000.0
2014-01-09 12:30:00,39.31,39.38,39.3,39.37,73400.0,26.5371,26.5844,26.5304,26.5776,73400.0
2014-01-09 13:00:00,39.37,39.41,39.37,39.4,43300.0,26.5776,26.6046,26.5776,26.5979,43300.0
2014-01-09 13:30:00,39.4,39.41,39.37,39.39,32100.0,26.5979,26.6046,26.5776,26.5911,32100.0
2014-01-09 14:00:00,39.38,39.4,39.34,39.37,55000.0,26.5844,26.5979,26.5574,26.5776,55000.0
2014-01-09 14:30:00,39.37,39.47,39.33,39.45,170500.0,26.5776,26.6452,26.5506,26.6317,170500.0
2014-01-09 15:00:00,39.45,39.5,39.43,39.5,55300.0,26.6317,26.6654,26.6181,26.6654,55300.0
2014-01-09 15:30:00,39.49,39.54,39.48,39.51,246900.0,26.6587,26.6924,26.6519,26.6722,246900.0
2014-01-10 09:30:00,39.46,39.7,39.46,39.7,322000.0,26.6384,26.8004,26.6384,26.8004,322000.0
2014-01-10 10:00:00,39.7,39.74,39.63,39.63,268500.0,26.8004,26.8274,26.7532,26.7532,268500.0
2014-01-10 10:30:00,39.62,39.69,39.59,39.64,166000.0,26.7464,26.7937,26.7262,26.7599,166000.0
2014-01-10 11:00:00,39.64,39.67,39.55,39.55,375000.0,26.7599,26.7802,26.6992,26.6992,375000.0
2014-01-10 11:30:00,39.55,39.63,39.54,39.62,107800.0,26.6992,26.7532,26.6924,26.7464,107800.0
2014-01-10 12:00:00,39.61,39.7,39.59,39.7,81700.0,26.7397,26.8004,26.7262,26.8004,81700.0
2014-01-10 12:30:00,39.7,39.74,39.68,39.73,58700.0,26.8004,26.8274,26.7869,26.8207,58700.0
2014-01-10 13:00:00,39.73,39.75,39.71,39.73,26200.0,26.8207,26.8342,26.8072,26.8207,26200.0
2014-01-10 13:30:00,39.74,39.75,39.69,39.7,28300.0,26.8274,26.8342,26.7937,26.8004,28300.0
2014-01-10 14:00:00,39.7,39.74,39.7,39.73,42000.0,26.8004,26.8274,26.8004,26.8207,42000.0
2014-01-10 14:30:00,39.73,39.76,39.72,39.73,68000.0,26.8207,26.8409,26.8139,26.8207,68000.0
2014-01-10 15:00:00,39.73,39.81,39.72,39.79,156800.0,26.8207,26.8747,26.8139,26.8612,156800.0
2014-01-10 15:30:00,39.8,39.8,39.72,39.74,130700.0,26.8679,26.8679,26.8139,26.8274,130700.0
2014-01-13 09:30:00,39.12,39.41,39.11,39.41,384100.0,26.4089,26.6046,26.4021,26.6046,384100.0
2014-01-13 10:00:00,39.4,39.53,39.39,39.52,138200.0,26.5979,26.6857,26.5911,26.6789,138200.0
2014-01-13 10:30:00,39.52,39.6,39.52,39.6,54800.0,26.6789,26.7329,26.6789,26.7329,54800.0
2014-01-13 11:00:00,39.59,39.61,39.52,39.54,105300.0,26.7262,26.7397,26.6789,26.6924,105300.0
2014-01-13 11:30:00,39.55,39.6,39.55,39.59,67500.0,26.6992,26.7329,26.6992,26.7262,67500.0
2014-01-13 12:00:00,39.59,39.61,39.55,39.59,154300.0,26.7262,26.7397,26.6992,26.7262,154300.0
2014-01-13 12:30:00,39.59,39.6,39.55,39.57,103800.0,26.7262,26.7329,26.6992,26.7127,103800.0
2014-01-13 13:00:00,39.56,39.56,39.45,39.48,41100.0,26.7059,26.7059,26.6317,26.6519,41100.0
2014-01-13 13:30:00,39.48,39.48,39.43,39.46,46100.0,26.6519,26.6519,26.6181,26.6384,46100.0
2014-01-13 14:00:00,39.45,39.46,39.4,39.41,67400.0,26.6317,26.6384,26.5979,26.6046,67400.0
2014-01-13 14:30:00,39.41,39.45,39.37,39.41,77000.0,26.6046,26.6317,26.5776,26.6046,77000.0
2014-01-13 15:00:00,39.4,39.42,39.36,39.4,318100.0,26.5979,26.6114,26.5709,26.5979,318100.0
2014-01-13 15:30:00,39.4,39.45,39.38,39.43,323400.0,26.5979,26.6317,26.5844,26.6181,323400.0
2014-01-14 09:30:00,39.99,39.99,39.8,39.82,302200.0,26.9962,26.9962,26.8679,26.8814,302200.0
2014-01-14 10:00:00,39.83,39.94,39.81,39.86,94900.0,26.8882,26.9624,26.8747,26.9084,94900.0
2014-01-14 10:30:00,39.87,39.89,39.82,39.89,1126000.0,26.9152,26.9287,26.8814,26.9287,1126000.0
2014-01-14 11:00:00,39.88,39.92,39.84,39.86,130900.0,26.9219,26.9489,26.8949,26.9084,130900.0
2014-01-14 11:30:00,39.86,39.87,39.76,39.83,124400.0,26.9084,26.9152,26.8409,26.8882,124400.0
2014-01-14 12:00:00,39.83,39.95,39.83,39.92,57100.0,26.8882,26.9692,26.8882,26.9489,57100.0
2014-01-14 12:30:00,39.92,39.93,39.88,39.91,29200.0,26.9489,26.9557,26.9219,26.9422,29200.0
2014-01-14 13:00:00,39.91,39.96,39.91,39.94,72300.0,26.9422,26.9759,26.9422,26.9624,72300.0
2014-01-14 13:30:00,39.94,39.97,39.92,39.95,63800.0,26.9624,26.9827,26.9489,26.9692,63800.0
2014-01-14 14:00:00,39.95,39.96,39.93,39.95,63200.0,26.9692,26.9759,26.9557,26.9692,63200.0
2014-01-14 14:30:00,39.96,39.99,39.96,39.97,69700.0,26.9759,26.9962,26.9759,26.9827,69700.0
2014-01-14 15:00:00,39.98,40.02,39.96,40.01,87600.0,26.9894,27.0164,26.9759,27.0097,87600.0
2014-01-14 15:30:00,40.01,40.02,39.94,39.97,112100.0,27.0097,27.0164,26.9624,26.9827,112100.0
2014-01-15 09:30:00,39.39,39.4,39.23,39.23,438000.0,26.5911,26.5979,26.4831,26.4831,438000.0
2014-01-15 10:00:00,39.24,39.38,39.21,39.38,219600.0,26.4899,26.5844,26.4696,26.5844,219600.0
2014-01-15 10:30:00,39.38,39.44,39.38,39.43,122000.0,26.5844,26.6249,26.5844,26.6181,122000.0
2014-01-15 11:00:00,39.43,39.53,39.43,39.47,252800.0,26.6181,26.6857,26.6181,26.6452,252800.0
2014-01-15 11:30:00,39.46,39.59,39.44,39.55,104700.0,26.6384,26.7262,26.6249,26.6992,104700.0
2014-01-15 12:00:00,39.55,39.61,39.53,39.54,73400.0,26.6992,26.7397,26.6857,26.6924,73400.0
2014-01-15 12:30:00,39.55,39.56,39.52,39.54,48100.0,26.6992,26.7059,26.6789,26.6924,48100.0
2014-01-15 13:00:00,39.53,39.54,39.51,39.52,42900.0,26.6857,26.6924,26.6722,26.6789,42900.0
2014-01-15 13:30:00,39.52,39.53,39.49,39.51,48500.0,26.6789,26.6857,26.6587,26.6722,48500.0
2014-01-15 14:00:00,39.52,39.55,39.48,39.53,42500.0,26.6789,26.6992,26.6519,26.6857,42500.0
2014-01-15 14:30:00,39.54,39.55,39.5,39.51,159700.0,26.6924,26.6992,26.6654,26.6722,159700.0
2014-01-15 15:00:00,39.51,39.52,39.44,39.46,110800.0,26.6722,26.6789,26.6249,26.6384,110800.0
2014-01-15 15:30:00,39.46,39.46,39.41,39.42,187000.0,26.6384,26.6384,26.6046,26.6114,187000.0
2014-01-16 09:30:00,39.88,39.91,39.79,39.81,227500.0,26.9219,26.9422,26.8612,26.8747,227500.0
2014-01-16 10:00:00,39.8,39.88,39.78,39.8,118100.0,26.8679,26.9219,26.8544,26.8679,118100.0
2014-01-16 10:30:00,39.81,39.84,39.79,39.83,150300.0,26.8747,26.8949,26.8612,26.8882,150300.0
2014-01-16 11:00:00,39.83,39.9,39.82,39.88,175700.0,26.8882,26.9354,26.8814,26.9219,175700.0
2014-01-16 11:30:00,39.89,39.89,39.83,39.83,38500.0,26.9287,26.9287,26.8882,26.8882,38500.0
2014-01-16 12:00:00,39.84,39.84,39.79,39.81,33600.0,26.8949,26.8949,26.8612,26.8747,33600.0
2014-01-16 12:30:00,39.82,39.88,39.82,39.88,28600.0,26.8814,26.9219,26.8814,26.9219,28600.0
2014-01-16 13:00:00,39.87,39.9,39.85,39.89,71500.0,26.9152,26.9354,26.9017,26.9287,71500.0
2014-01-16 13:30:00,39.89,39.9,39.84,39.9,89100.0,26.9287,26.9354,26.8949,26.9354,89100.0
2014-01-16 14:00:00,39.89,39.93,39.89,39.93,31300.0,26.9287,26.9557,26.9287,26.9557,31300.0
2014-01-16 14:30:00,39.93,40.07,39.93,40.07,107100.0,26.9557,27.0502,26.9557,27.0502,107100.0
2014-01-16 15:00:00,40.07,40.07,40.02,40.07,77600.0,27.0502,27.0502,27.0164,27.0502,77600.0
2014-01-16 15:30:00,40.08,40.11,40.06,40.09,133900.0,27.0569,27.0772,27.0434,27.0637,133900.0
2014-01-17 09:30:00,39.97,40.02,39.92,39.98,259700.0,26.9827,27.0164,26.9489,26.9894,259700.0
2014-01-17 10:00:00,39.99,40.08,39.98,40.06,132000.0,26.9962,27.0569,26.9894,27.0434,132000.0
2014-01-17 10:30:00,40.06,40.1,40.04,40.07,125900.0,27.0434,27.0704,27.0299,27.0502,125900.0
2014-01-17 11:00:00,40.07,40.08,39.98,40.03,148800.0,27.0502,27.0569,26.9894,27.0232,148800.0
2014-01-17 11:30:00,40.02,40.04,40.01,40.02,40500.0,27.0164,27.0299,27.0097,27.0164,40500.0
2014-01-17 12:00:00,40.02,40.03,39.96,39.97,62600.0,27.0164,27.0232,26.9759,26.9827,62600.0
2014-01-17 12:30:00,39.96,39.98,39.92,39.93,102500.0,26.9759,26.9894,26.9489,26.9557,102500.0
2014-01-17 13:00:00,39.93,39.93,39.86,39.88,60900.0,26.9557,26.9557,26.9084,26.9219,60900.0
2014-01-17 13:30:00,39.89,39.89,39.84,39.87,48800.0,26.9287,26.9287,26.8949,26.9152,48800.0
2014-01-17 14:00:00,39.86,39.86,39.84,39.85,64700.0,26.9084,26.9084,26.8949,26.9017,64700.0
2014-01-17 14:30:00,39.86,39.86,39.83,39.84,76100.0,26.9084,26.9084,26.8882,26.8949,76100.0
2014-01-17 15:00:00,39.84,39.85,39.8,39.8,72800.0,26.8949,26.9017,26.8679,26.8679,72800.0
2014-01-17 15:30:00,39.79,39.84,39.77,39.82,79000.0,26.8612,26.8949,26.8477,26.8814,79000.0
2014-01-21 09:30:00,41.42,41.42,41.03,41.07,235100.0,27.9615,27.9615,27.6983,27.7253,235100.0
2014-01-21 10:00:00,41.07,41.15,40.91,40.93,296300.0,27.7253,27.7793,27.6173,27.6308,296300.0
2014-01-21 10:30:00,40.93,40.98,40.87,40.98,154800.0,27.6308,27.6645,27.5903,27.6645,154800.0
2014-01-21 11:00:00,40.97,41.05,40.93,40.99,219000.0,27.6578,27.7118,27.6308,27.6713,219000.0
2014-01-21 11:30:00,40.98,41.03,40.97,41.01,89100.0,27.6645,27.6983,27.6578,27.6848,89100.0
2014-01-21 12:00:00,41.01,41.08,41.01,41.07,56800.0,27.6848,27.732,27.6848,27.7253,56800.0
2014-01-21 12:30:00,41.08,41.08,40.99,41.01,153200.0,27.732,27.732,27.6713,27.6848,153200.0
2014-01-21 13:00:00,41.02,41.04,41.0,41.02,48900.0,27.6915,27.705,27.678,27.6915,48900.0
2014-01-21 13:30:00,41.03,41.1,41.02,41.09,44100.0,27.6983,27.7455,27.6915,27.7388,44100.0
2014-01-21 14:00:00,41.09,41.12,41.06,41.07,35200.0,27.7388,27.759,27.7185,27.7253,35200.0
2014-01-21 14:30:00,41.07,41.13,41.06,41.09,53300.0,27.7253,27.7658,27.7185,27.7388,53300.0
2014-01-21 15:00:00,41.09,41.13,41.08,41.12,90300.0,27.7388,27.7658,27.732,27.759,90300.0
2014-01-21 15:30:00,41.12,41.14,41.11,41.13,171800.0,27.759,27.7725,27.7523,27.7658,171800.0
2014-01-22 09:30:00,41.6,41.7,41.58,41.64,331300.0,28.0831,28.1506,28.0696,28.1101,331300.0
2014-01-22 10:00:00,41.64,41.77,41.64,41.72,162200.0,28.1101,28.1978,28.1101,28.1641,162200.0
2014-01-22 10:30:00,41.72,41.72,41.58,41.61,85600.0,28.1641,28.1641,28.0696,28.0898,85600.0
2014-01-22 11:00:00,41.62,41.69,41.62,41.67,97800.0,28.0966,28.1438,28.0966,28.1303,97800.0
2014-01-22 11:30:00,41.67,41.72,41.65,41.7,55200.0,28.1303,28.1641,28.1168,28.1506,55200.0
2014-01-22 12:00:00,41.7,41.77,41.7,41.73,39500.0,28.1506,28.1978,28.1506,28.1708,39500.0
2014-01-22 12:30:00,41.73,41.77,41.71,41.76,51600.0,28.1708,28.1978,28.1573,28.1911,51600.0
2014-01-22 13:00:00,41.76,41.77,41.72,41.74,24700.0,28.1911,28.1978,28.1641,28.1776,24700.0
2014-01-22 13:30:00,41.74,41.74,41.69,41.72,38800.0,28.1776,28.1776,28.1438,28.1641,38800.0
2014-01-22 14:00:00,41.72,41.77,41.71,41.75,37200.0,28.1641,28.1978,28.1573,28.1843,37200.0
2014-01-22 14:30:00,41.76,41.76,41.72,41.73,46300.0,28.1911,28.1911,28.1641,28.1708,46300.0
2014-01-22 15:00:00,41.73,41.76,41.72,41.73,55200.0,28.1708,28.1911,28.1641,28.1708,55200.0
2014-01-22 15:30:00,41.72,41.76,41.72,41.72,114800.0,28.1641,28.1911,28.1641,28.1641,114800.0
2014-01-23 09:30:00,41.6,41.67,41.52,41.59,160000.0,28.0831,28.1303,28.0291,28.0763,160000.0
2014-01-23 10:00:00,41.59,41.62,41.48,41.57,79800.0,28.0763,28.0966,28.002,28.0628,79800.0
2014-01-23 10:30:00,41.58,41.69,41.57,41.59,98000.0,28.0696,28.1438,28.0628,28.0763,98000.0
2014-01-23 11:00:00,41.58,41.61,41.46,41.61,126600.0,28.0696,28.0898,27.9885,28.0898,126600.0
2014-01-23 11:30:00,41.61,41.61,41.53,41.57,70300.0,28.0898,28.0898,28.0358,28.0628,70300.0
2014-01-23 12:00:00,41.57,41.57,41.48,41.49,40900.0,28.0628,28.0628,28.002,28.0088,40900.0
2014-01-23 12:30:00,41.48,41.56,41.48,41.51,32300.0,28.002,28.0561,28.002,28.0223,32300.0
2014-01-23 13:00:00,41.51,41.55,41.49,41.5,48000.0,28.0223,28.0493,28.0088,28.0156,48000.0
2014-01-23 13:30:00,41.49,41.5,41.46,41.46,48600.0,28.0088,28.0156,27.9885,27.9885,48600.0
2014-01-23 14:00:00,41.46,41.56,41.46,41.54,44200.0,27.9885,28.0561,27.9885,28.0426,44200.0
2014-01-23 14:30:00,41.54,41.6,41.52,41.59,42200.0,28.0426,28.0831,28.0291,28.0763,42200.0
2014-01-23 15:00:00,41.58,41.58,41.54,41.55,43900.0,28.0696,28.0696,28.0426,28.0493,43900.0
2014-01-23 15:30:00,41.55,41.62,41.55,41.6,117200.0,28.0493,28.0966,28.0493,28.0831,117200.0
2014-01-24 09:30:00,41.23,41.23,40.97,41.11,165400.0,27.8333,27.8333,27.6578,27.7523,165400.0
2014-01-24 10:00:00,41.1,41.12,40.97,41.08,175400.0,27.7455,27.759,27.6578,27.732,175400.0
2014-01-24 10:30:00,41.08,41.08,40.77,40.89,175300.0,27.732,27.732,27.5227,27.6038,175300.0
2014-01-24 11:00:00,40.9,40.95,40.76,40.76,147800.0,27.6105,27.6443,27.516,27.516,147800.0
2014-01-24 11:30:00,40.78,40.97,40.78,40.96,98200.0,27.5295,27.6578,27.5295,27.651,98200.0
2014-01-24 12:00:00,40.95,40.95,40.83,40.84,38300.0,27.6443,27.6443,27.5633,27.57,38300.0
2014-01-24 12:30:00,40.84,40.84,40.76,40.81,43600.0,27.57,27.57,27.516,27.5498,43600.0
2014-01-24 13:00:00,40.81,40.83,40.79,40.81,26000.0,27.5498,27.5633,27.5362,27.5498,26000.0
2014-01-24 13:30:00,40.81,40.82,40.75,40.75,45800.0,27.5498,27.5565,27.5092,27.5092,45800.0
2014-01-24 14:00:00,40.75,40.76,40.67,40.68,80600.0,27.5092,27.516,27.4552,27.462,80600.0
2014-01-24 14:30:00,40.68,40.73,40.68,40.73,57200.0,27.462,27.4957,27.462,27.4957,57200.0
2014-01-24 15:00:00,40.73,40.73,40.62,40.65,77800.0,27.4957,27.4957,27.4215,27.4417,77800.0
2014-01-24 15:30:00,40.65,40.66,40.53,40.53,165900.0,27.4417,27.4485,27.3607,27.3607,165900.0
2014-01-27 09:30:00,40.66,40.69,40.53,40.59,267000.0,27.4485,27.4687,27.3607,27.4012,267000.0
2014-01-27 10:00:00,40.59,40.6,40.38,40.4,133900.0,27.4012,27.408,27.2595,27.273,133900.0
2014-01-27 10:30:00,40.39,40.58,40.39,40.45,121400.0,27.2662,27.3945,27.2662,27.3067,121400.0
2014-01-27 11:00:00,40.46,40.57,40.44,40.51,99700.0,27.3135,27.3877,27.3,27.3472,99700.0
2014-01-27 11:30:00,40.51,40.51,40.4,40.43,109300.0,27.3472,27.3472,27.273,27.2932,109300.0
2014-01-27 12:00:00,40.43,40.43,40.29,40.35,135700.0,27.2932,27.2932,27.1987,27.2392,135700.0
2014-01-27 12:30:00,40.34,40.38,40.32,40.36,37400.0,27.2325,27.2595,27.219,27.246,37400.0
2014-01-27 13:00:00,40.37,40.45,40.35,40.4,92100.0,27.2527,27.3067,27.2392,27.273,92100.0
2014-01-27 13:30:00,40.39,40.48,40.38,40.45,112600.0,27.2662,27.327,27.2595,27.3067,112600.0
2014-01-27 14:00:00,40.45,40.5,40.42,40.46,82400.0,27.3067,27.3405,27.2865,27.3135,82400.0
2014-01-27 14:30:00,40.46,40.53,40.45,40.53,76100.0,27.3135,27.3607,27.3067,27.3607,76100.0
2014-01-27 15:00:00,40.52,40.55,40.48,40.48,69800.0,27.354,27.3742,27.327,27.327,69800.0
2014-01-27 15:30:00,40.47,40.52,40.33,40.34,137400.0,27.3202,27.354,27.2257,27.2325,137400.0
2014-01-28 09:30:00,40.27,40.36,40.2,40.31,166000.0,27.1852,27.246,27.138,27.2122,166000.0
2014-01-28 10:00:00,40.32,40.36,40.2,40.22,104400.0,27.219,27.246,27.138,27.1515,104400.0
2014-01-28 10:30:00,40.21,40.28,40.19,40.26,131200.0,27.1447,27.192,27.1312,27.1785,131200.0
2014-01-28 11:00:00,40.26,40.29,40.11,40.12,109200.0,27.1785,27.1987,27.0772,27.0839,109200.0
2014-01-28 11:30:00,40.13,40.18,40.11,40.15,85000.0,27.0907,27.1245,27.0772,27.1042,85000.0
2014-01-28 12:00:00,40.15,40.31,40.14,40.31,75900.0,27.1042,27.2122,27.0975,27.2122,75900.0
2014-01-28 12:30:00,40.31,40.35,40.28,40.3,39900.0,27.2122,27.2392,27.192,27.2055,39900.0
2014-01-28 13:00:00,40.3,40.36,40.29,40.35,22300.0,27.2055,27.246,27.1987,27.2392,22300.0
2014-01-28 13:30:00,40.34,40.36,40.26,40.26,45200.0,27.2325,27.246,27.1785,27.1785,45200.0
2014-01-28 14:00:00,40.26,40.28,40.25,40.26,22500.0,27.1785,27.192,27.1717,27.1785,22500.0
2014-01-28 14:30:00,40.26,40.26,40.19,40.22,78100.0,27.1785,27.1785,27.1312,27.1515,78100.0
2014-01-28 15:00:00,40.22,40.24,40.19,40.24,41200.0,27.1515,27.165,27.1312,27.165,41200.0
2014-01-28 15:30:00,40.23,40.3,40.23,40.27,156900.0,27.1582,27.2055,27.1582,27.1852,156900.0
2014-01-29 09:30:00,39.61,39.61,39.44,39.58,256500.0,26.7397,26.7397,26.6249,26.7194,256500.0
2014-01-29 10:00:00,39.6,39.66,39.5,39.58,103000.0,26.7329,26.7734,26.6654,26.7194,103000.0
2014-01-29 10:30:00,39.58,39.7,39.58,39.66,196700.0,26.7194,26.8004,26.7194,26.7734,196700.0
2014-01-29 11:00:00,39.67,39.75,39.6,39.73,80600.0,26.7802,26.8342,26.7329,26.8207,80600.0
2014-01-29 11:30:00,39.73,39.74,39.62,39.65,44800.0,26.8207,26.8274,26.7464,26.7667,44800.0
2014-01-29 12:00:00,39.65,39.65,39.58,39.59,26900.0,26.7667,26.7667,26.7194,26.7262,26900.0
2014-01-29 12:30:00,39.59,39.62,39.55,39.61,29300.0,26.7262,26.7464,26.6992,26.7397,29300.0
2014-01-29 13:00:00,39.61,39.61,39.57,39.6,30700.0,26.7397,26.7397,26.7127,26.7329,30700.0
2014-01-29 13:30:00,39.59,39.64,39.58,39.63,44700.0,26.7262,26.7599,26.7194,26.7532,44700.0
2014-01-29 14:00:00,39.62,39.65,39.45,39.57,96000.0,26.7464,26.7667,26.6317,26.7127,96000.0
2014-01-29 14:30:00,39.57,39.64,39.5,39.51,52500.0,26.7127,26.7599,26.6654,26.6722,52500.0
2014-01-29 15:00:00,39.5,39.54,39.47,39.52,67100.0,26.6654,26.6924,26.6452,26.6789,67100.0
2014-01-29 15:30:00,39.51,39.58,39.48,39.53,136300.0,26.6722,26.7194,26.6519,26.6857,136300.0
2014-01-30 09:30:00,39.28,39.39,39.17,39.2,219000.0,26.5169,26.5911,26.4426,26.4629,219000.0
2014-01-30 10:00:00,39.22,39.22,39.01,39.03,214900.0,26.4764,26.4764,26.3346,26.3481,214900.0
2014-01-30 10:30:00,39.03,39.12,39.02,39.09,256500.0,26.3481,26.4089,26.3414,26.3886,256500.0
2014-01-30 11:00:00,39.09,39.11,39.03,39.06,214500.0,26.3886,26.4021,26.3481,26.3684,214500.0
2014-01-30 11:30:00,39.07,39.14,39.02,39.09,179800.0,26.3751,26.4224,26.3414,26.3886,179800.0
2014-01-30 12:00:00,39.09,39.16,39.09,39.13,97600.0,26.3886,26.4359,26.3886,26.4156,97600.0
2014-01-30 12:30:00,39.13,39.18,39.11,39.15,37800.0,26.4156,26.4494,26.4021,26.4291,37800.0
2014-01-30 13:00:00,39.15,39.17,39.12,39.17,77000.0,26.4291,26.4426,26.4089,26.4426,77000.0
2014-01-30 13:30:00,39.17,39.18,39.11,39.17,53800.0,26.4426,26.4494,26.4021,26.4426,53800.0
2014-01-30 14:00:00,39.17,39.18,39.12,39.18,101800.0,26.4426,26.4494,26.4089,26.4494,101800.0
2014-01-30 14:30:00,39.17,39.23,39.17,39.18,130200.0,26.4426,26.4831,26.4426,26.4494,130200.0
2014-01-30 15:00:00,39.17,39.23,39.17,39.22,94600.0,26.4426,26.4831,26.4426,26.4764,94600.0
2014-01-30 15:30:00,39.22,39.22,39.15,39.16,137100.0,26.4764,26.4764,26.4291,26.4359,137100.0
2014-01-31 09:30:00,38.39,38.44,38.3,38.37,508200.0,25.9161,25.9498,25.8553,25.9026,508200.0
2014-01-31 10:00:00,38.37,38.53,38.37,38.43,166200.0,25.9026,26.0106,25.9026,25.9431,166200.0
2014-01-31 10:30:00,38.42,38.52,38.38,38.48,206200.0,25.9363,26.0038,25.9093,25.9768,206200.0
2014-01-31 11:00:00,38.48,38.68,38.48,38.68,117200.0,25.9768,26.1118,25.9768,26.1118,117200.0
2014-01-31 11:30:00,38.68,38.73,38.64,38.72,68700.0,26.1118,26.1456,26.0848,26.1388,68700.0
2014-01-31 12:00:00,38.73,38.76,38.67,38.67,62400.0,26.1456,26.1658,26.1051,26.1051,62400.0
2014-01-31 12:30:00,38.67,38.7,38.63,38.68,65800.0,26.1051,26.1253,26.0781,26.1118,65800.0
2014-01-31 13:00:00,38.68,38.69,38.63,38.66,51500.0,26.1118,26.1186,26.0781,26.0983,51500.0
2014-01-31 13:30:00,38.66,38.78,38.66,38.75,76600.0,26.0983,26.1794,26.0983,26.1591,76600.0
2014-01-31 14:00:00,38.76,38.79,38.73,38.79,64800.0,26.1658,26.1861,26.1456,26.1861,64800.0
2014-01-31 14:30:00,38.79,38.81,38.72,38.72,46600.0,26.1861,26.1996,26.1388,26.1388,46600.0
2014-01-31 15:00:00,38.73,38.73,38.62,38.67,93100.0,26.1456,26.1456,26.0713,26.1051,93100.0
2014-01-31 15:30:00,38.67,38.72,38.59,38.59,161300.0,26.1051,26.1388,26.0511,26.0511,161300.0
2014-02-03 09:30:00,38.63,38.69,38.51,38.53,402300.0,26.0781,26.1186,25.9971,26.0106,402300.0
2014-02-03 10:00:00,38.52,38.57,38.3,38.39,218900.0,26.0038,26.0376,25.8553,25.9161,218900.0
2014-02-03 10:30:00,38.39,38.5,38.37,38.41,167100.0,25.9161,25.9903,25.9026,25.9296,167100.0
2014-02-03 11:00:00,38.4,38.42,38.31,38.38,286700.0,25.9228,25.9363,25.8621,25.9093,286700.0
2014-02-03 11:30:00,38.38,38.45,38.23,38.24,104300.0,25.9093,25.9566,25.8081,25.8148,104300.0
2014-02-03 12:00:00,38.23,38.26,38.16,38.21,78900.0,25.8081,25.8283,25.7608,25.7946,78900.0
2014-02-03 12:30:00,38.21,38.22,38.18,38.18,51200.0,25.7946,25.8013,25.7743,25.7743,51200.0
2014-02-03 13:00:00,38.18,38.19,38.11,38.12,73900.0,25.7743,25.7811,25.7271,25.7338,73900.0
2014-02-03 13:30:00,38.12,38.14,38.06,38.13,54200.0,25.7338,25.7473,25.6933,25.7406,54200.0
2014-02-03 14:00:00,38.12,38.21,38.11,38.16,145100.0,25.7338,25.7946,25.7271,25.7608,145100.0
2014-02-03 14:30:00,38.16,38.18,38.07,38.08,79900.0,25.7608,25.7743,25.7,25.7068,79900.0
2014-02-03 15:00:00,38.08,38.14,38.07,38.12,115300.0,25.7068,25.7473,25.7,25.7338,115300.0
2014-02-03 15:30:00,38.12,38.12,38.0,38.02,307000.0,25.7338,25.7338,25.6528,25.6663,307000.0
2014-02-04 09:30:00,38.24,38.27,38.15,38.25,200200.0,25.8148,25.8351,25.7541,25.8216,200200.0
2014-02-04 10:00:00,38.26,38.26,38.05,38.14,187400.0,25.8283,25.8283,25.6865,25.7473,187400.0
2014-02-04 10:30:00,38.14,38.22,38.08,38.09,153500.0,25.7473,25.8013,25.7068,25.7136,153500.0
2014-02-04 11:00:00,38.09,38.18,38.05,38.08,103200.0,25.7136,25.7743,25.6865,25.7068,103200.0
2014-02-04 11:30:00,38.08,38.13,38.05,38.13,74500.0,25.7068,25.7406,25.6865,25.7406,74500.0
2014-02-04 12:00:00,38.15,38.2,38.15,38.15,50700.0,25.7541,25.7878,25.7541,25.7541,50700.0
2014-02-04 12:30:00,38.15,38.19,38.15,38.18,45700.0,25.7541,25.7811,25.7541,25.7743,45700.0
2014-02-04 13:00:00,38.18,38.22,38.16,38.21,39900.0,25.7743,25.8013,25.7608,25.7946,39900.0
2014-02-04 13:30:00,38.21,38.23,38.15,38.17,40500.0,25.7946,25.8081,25.7541,25.7676,40500.0
2014-02-04 14:00:00,38.16,38.22,38.15,38.21,46400.0,25.7608,25.8013,25.7541,25.7946,46400.0
2014-02-04 14:30:00,38.2,38.22,38.17,38.19,74500.0,25.7878,25.8013,25.7676,25.7811,74500.0
2014-02-04 15:00:00,38.19,38.22,38.14,38.14,72500.0,25.7811,25.8013,25.7473,25.7473,72500.0
2014-02-04 15:30:00,38.14,38.24,38.14,38.21,163200.0,25.7473,25.8148,25.7473,25.7946,163200.0
2014-02-05 09:30:00,37.64,37.82,37.63,37.7,152200.0,25.6551,25.7778,25.6483,25.696,152200.0
2014-02-05 10:00:00,37.7,37.83,37.67,37.71,163400.0,25.696,25.7846,25.6755,25.7028,163400.0
2014-02-05 10:30:00,37.72,37.83,37.7,37.77,154300.0,25.7096,25.7846,25.696,25.7437,154300.0
2014-02-05 11:00:00,37.76,37.84,37.69,37.84,145600.0,25.7369,25.7914,25.6892,25.7914,145600.0
2014-02-05 11:30:00,37.85,37.85,37.75,37.83,48000.0,25.7982,25.7982,25.73,25.7846,48000.0
2014-02-05 12:00:00,37.84,37.89,37.83,37.85,44600.0,25.7914,25.8255,25.7846,25.7982,44600.0
2014-02-05 12:30:00,37.86,37.88,37.83,37.88,27400.0,25.805,25.8187,25.7846,25.8187,27400.0
2014-02-05 13:00:00,37.88,37.96,37.88,37.94,54300.0,25.8187,25.8732,25.8187,25.8595,54300.0
2014-02-05 13:30:00,37.93,37.96,37.91,37.92,29500.0,25.8527,25.8732,25.8391,25.8459,29500.0
2014-02-05 14:00:00,37.91,37.93,37.86,37.88,33800.0,25.8391,25.8527,25.805,25.8187,33800.0
2014-02-05 14:30:00,37.88,37.91,37.85,37.86,25900.0,25.8187,25.8391,25.7982,25.805,25900.0
2014-02-05 15:00:00,37.85,37.9,37.85,37.87,38100.0,25.7982,25.8323,25.7982,25.8118,38100.0
2014-02-05 15:30:00,37.87,37.92,37.85,37.86,106600.0,25.8118,25.8459,25.7982,25.805,106600.0
2014-02-06 09:30:00,38.18,38.33,38.12,38.33,249900.0,26.0231,26.1254,25.9822,26.1254,249900.0
2014-02-06 10:00:00,38.33,38.49,38.31,38.46,107200.0,26.1254,26.2344,26.1117,26.214,107200.0
2014-02-06 10:30:00,38.45,38.59,38.45,38.5,120000.0,26.2072,26.3026,26.2072,26.2412,120000.0
2014-02-06 11:00:00,38.5,38.5,38.38,38.45,91700.0,26.2412,26.2412,26.1594,26.2072,91700.0
2014-02-06 11:30:00,38.45,38.56,38.44,38.51,84000.0,26.2072,26.2821,26.2003,26.2481,84000.0
2014-02-06 12:00:00,38.5,38.54,38.49,38.5,24900.0,26.2412,26.2685,26.2344,26.2412,24900.0
2014-02-06 12:30:00,38.5,38.51,38.47,38.49,54600.0,26.2412,26.2481,26.2208,26.2344,54600.0
2014-02-06 13:00:00,38.48,38.51,38.47,38.48,63500.0,26.2276,26.2481,26.2208,26.2276,63500.0
2014-02-06 13:30:00,38.48,38.54,38.48,38.52,37000.0,26.2276,26.2685,26.2276,26.2549,37000.0
2014-02-06 14:00:00,38.51,38.63,38.51,38.6,62700.0,26.2481,26.3298,26.2481,26.3094,62700.0
2014-02-06 14:30:00,38.6,38.61,38.53,38.55,57500.0,26.3094,26.3162,26.2617,26.2753,57500.0
2014-02-06 15:00:00,38.55,38.59,38.55,38.57,59900.0,26.2753,26.3026,26.2753,26.2889,59900.0
2014-02-06 15:30:00,38.57,38.6,38.53,38.58,269700.0,26.2889,26.3094,26.2617,26.2958,269700.0
2014-02-07 09:30:00,38.84,38.84,38.76,38.8,218600.0,26.473,26.473,26.4185,26.4457,218600.0
2014-02-07 10:00:00,38.81,38.87,38.78,38.8,96400.0,26.4525,26.4934,26.4321,26.4457,96400.0
2014-02-07 10:30:00,38.8,38.9,38.79,38.88,139600.0,26.4457,26.5139,26.4389,26.5002,139600.0
2014-02-07 11:00:00,38.87,38.88,38.81,38.86,95000.0,26.4934,26.5002,26.4525,26.4866,95000.0
2014-02-07 11:30:00,38.86,38.97,38.84,38.97,62900.0,26.4866,26.5616,26.473,26.5616,62900.0
2014-02-07 12:00:00,38.97,38.99,38.91,38.98,29200.0,26.5616,26.5752,26.5207,26.5684,29200.0
2014-02-07 12:30:00,38.99,39.0,38.95,38.98,32000.0,26.5752,26.582,26.548,26.5684,32000.0
2014-02-07 13:00:00,38.99,39.03,38.99,39.02,44400.0,26.5752,26.6025,26.5752,26.5957,44400.0
2014-02-07 13:30:00,39.02,39.08,39.01,39.06,76600.0,26.5957,26.6366,26.5888,26.6229,76600.0
2014-02-07 14:00:00,39.06,39.12,39.05,39.11,138300.0,26.6229,26.6638,26.6161,26.657,138300.0
2014-02-07 14:30:00,39.12,39.13,39.05,39.09,80100.0,26.6638,26.6706,26.6161,26.6434,80100.0
2014-02-07 15:00:00,39.08,39.15,39.08,39.12,76000.0,26.6366,26.6843,26.6366,26.6638,76000.0
2014-02-07 15:30:00,39.12,39.14,39.09,39.12,134700.0,26.6638,26.6775,26.6434,26.6638,134700.0
2014-02-10 09:30:00,39.05,39.12,39.01,39.11,116200.0,26.6161,26.6638,26.5888,26.657,116200.0
2014-02-10 10:00:00,39.11,39.21,39.08,39.2,86800.0,26.657,26.7252,26.6366,26.7184,86800.0
2014-02-10 10:30:00,39.2,39.2,39.1,39.15,107000.0,26.7184,26.7184,26.6502,26.6843,107000.0
2014-02-10 11:00:00,39.15,39.15,39.0,39.1,106700.0,26.6843,26.6843,26.582,26.6502,106700.0
2014-02-10 11:30:00,39.1,39.17,39.1,39.17,35500.0,26.6502,26.6979,26.6502,26.6979,35500.0
2014-02-10 12:00:00,39.17,39.22,39.16,39.21,34000.0,26.6979,26.732,26.6911,26.7252,34000.0
2014-02-10 12:30:00,39.21,39.24,39.2,39.22,35500.0,26.7252,26.7456,26.7184,26.732,35500.0
2014-02-10 13:00:00,39.22,39.24,39.2,39.23,45400.0,26.732,26.7456,26.7184,26.7388,45400.0
2014-02-10 13:30:00,39.22,39.28,39.22,39.27,64500.0,26.732,26.7729,26.732,26.7661,64500.0
2014-02-10 14:00:00,39.27,39.29,39.26,39.26,61500.0,26.7661,26.7797,26.7592,26.7592,61500.0
2014-02-10 14:30:00,39.26,39.3,39.26,39.29,57500.0,26.7592,26.7865,26.7592,26.7797,57500.0
2014-02-10 15:00:00,39.28,39.28,39.22,39.22,49700.0,26.7729,26.7729,26.732,26.732,49700.0
2014-02-10 15:30:00,39.23,39.28,39.22,39.27,105600.0,26.7388,26.7729,26.732,26.7661,105600.0
2014-02-11 09:30:00,39.27,39.3,39.19,39.29,197200.0,26.7661,26.7865,26.7115,26.7797,197200.0
2014-02-11 10:00:00,39.29,39.44,39.29,39.43,75100.0,26.7797,26.8819,26.7797,26.8751,75100.0
2014-02-11 10:30:00,39.43,39.51,39.42,39.49,108300.0,26.8751,26.9296,26.8683,26.916,108300.0
2014-02-11 11:00:00,39.49,39.58,39.41,39.58,161200.0,26.916,26.9774,26.8615,26.9774,161200.0
2014-02-11 11:30:00,39.59,39.67,39.59,39.66,67200.0,26.9842,27.0387,26.9842,27.0319,67200.0
2014-02-11 12:00:00,39.66,39.66,39.59,39.6,54300.0,27.0319,27.0319,26.9842,26.991,54300.0
2014-02-11 12:30:00,39.61,39.65,39.6,39.62,83300.0,26.9978,27.0251,26.991,27.0046,83300.0
2014-02-11 13:00:00,39.63,39.67,39.62,39.64,37300.0,27.0114,27.0387,27.0046,27.0183,37300.0
2014-02-11 13:30:00,39.63,39.69,39.63,39.63,42200.0,27.0114,27.0523,27.0114,27.0114,42200.0
2014-02-11 14:00:00,39.63,39.63,39.6,39.63,28600.0,27.0114,27.0114,26.991,27.0114,28600.0
2014-02-11 14:30:00,39.63,39.72,39.62,39.69,90800.0,27.0114,27.0728,27.0046,27.0523,90800.0
2014-02-11 15:00:00,39.69,39.73,39.68,39.69,46900.0,27.0523,27.0796,27.0455,27.0523,46900.0
2014-02-11 15:30:00,39.68,39.69,39.63,39.65,81500.0,27.0455,27.0523,27.0114,27.0251,81500.0
2014-02-12 09:30:00,39.42,39.47,39.35,39.47,163500.0,26.8683,26.9024,26.8206,26.9024,163500.0
2014-02-12 10:00:00,39.49,39.49,39.36,39.39,173200.0,26.916,26.916,26.8274,26.8479,173200.0
2014-02-12 10:30:00,39.39,39.39,39.32,39.32,74700.0,26.8479,26.8479,26.8001,26.8001,74700.0
2014-02-12 11:00:00,39.33,39.36,39.28,39.3,253700.0,26.807,26.8274,26.7729,26.7865,253700.0
2014-02-12 11:30:00,39.3,39.33,39.27,39.29,79100.0,26.7865,26.807,26.7661,26.7797,79100.0
2014-02-12 12:00:00,39.29,39.35,39.29,39.33,28600.0,26.7797,26.8206,26.7797,26.807,28600.0
2014-02-12 12:30:00,39.33,39.33,39.3,39.32,36100.0,26.807,26.807,26.7865,26.8001,36100.0
2014-02-12 13:00:00,39.32,39.34,39.3,39.33,45500.0,26.8001,26.8138,26.7865,26.807,45500.0
2014-02-12 13:30:00,39.32,39.37,39.32,39.36,42100.0,26.8001,26.8342,26.8001,26.8274,42100.0
2014-02-12 14:00:00,39.36,39.37,39.32,39.36,46400.0,26.8274,26.8342,26.8001,26.8274,46400.0
2014-02-12 14:30:00,39.35,39.35,39.3,39.33,41000.0,26.8206,26.8206,26.7865,26.807,41000.0
2014-02-12 15:00:00,39.33,39.34,39.29,39.31,47700.0,26.807,26.8138,26.7797,26.7933,47700.0
2014-02-12 15:30:00,39.32,39.33,39.31,39.33,77100.0,26.8001,26.807,26.7933,26.807,77100.0
2014-02-13 09:30:00,39.24,39.3,39.23,39.26,127600.0,26.7456,26.7865,26.7388,26.7592,127600.0
2014-02-13 10:00:00,39.26,39.36,39.26,39.28,99300.0,26.7592,26.8274,26.7592,26.7729,99300.0
2014-02-13 10:30:00,39.29,39.39,39.28,39.38,169600.0,26.7797,26.8479,26.7729,26.841,169600.0
2014-02-13 11:00:00,39.38,39.39,39.29,39.38,37800.0,26.841,26.8479,26.7797,26.841,37800.0
2014-02-13 11:30:00,39.39,39.44,39.36,39.39,59000.0,26.8479,26.8819,26.8274,26.8479,59000.0
2014-02-13 12:00:00,39.39,39.39,39.35,39.39,34900.0,26.8479,26.8479,26.8206,26.8479,34900.0
2014-02-13 12:30:00,39.38,39.45,39.38,39.45,17600.0,26.841,26.8887,26.841,26.8887,17600.0
2014-02-13 13:00:00,39.44,39.49,39.43,39.48,22100.0,26.8819,26.916,26.8751,26.9092,22100.0
2014-02-13 13:30:00,39.47,39.54,39.47,39.54,35400.0,26.9024,26.9501,26.9024,26.9501,35400.0
2014-02-13 14:00:00,39.53,39.57,39.52,39.52,26900.0,26.9433,26.9705,26.9365,26.9365,26900.0
2014-02-13 14:30:00,39.53,39.57,39.51,39.57,45900.0,26.9433,26.9705,26.9296,26.9705,45900.0
2014-02-13 15:00:00,39.57,39.58,39.54,39.55,45000.0,26.9705,26.9774,26.9501,26.9569,45000.0
2014-02-13 15:30:00,39.55,39.58,39.54,39.55,71700.0,26.9569,26.9774,26.9501,26.9569,71700.0
2014-02-14 09:30:00,39.33,39.42,39.32,39.38,220900.0,26.807,26.8683,26.8001,26.841,220900.0
2014-02-14 10:00:00,39.38,39.45,39.38,39.43,88600.0,26.841,26.8887,26.841,26.8751,88600.0
2014-02-14 10:30:00,39.42,39.46,39.41,39.44,81900.0,26.8683,26.8956,26.8615,26.8819,81900.0
2014-02-14 11:00:00,39.44,39.49,39.41,39.48,94100.0,26.8819,26.916,26.8615,26.9092,94100.0
2014-02-14 11:30:00,39.47,39.53,39.44,39.5,205100.0,26.9024,26.9433,26.8819,26.9228,205100.0
2014-02-14 12:00:00,39.5,39.5,39.48,39.5,29400.0,26.9228,26.9228,26.9092,26.9228,29400.0
2014-02-14 12:30:00,39.5,39.5,39.48,39.48,63700.0,26.9228,26.9228,26.9092,26.9092,63700.0
2014-02-14 13:00:00,39.48,39.5,39.48,39.5,39800.0,26.9092,26.9228,26.9092,26.9228,39800.0
2014-02-14 13:30:00,39.5,39.5,39.49,39.5,60400.0,26.9228,26.9228,26.916,26.9228,60400.0
2014-02-14 14:00:00,39.5,39.52,39.49,39.5,81300.0,26.9228,26.9365,26.916,26.9228,81300.0
2014-02-14 14:30:00,39.5,39.53,39.5,39.53,59500.0,26.9228,26.9433,26.9228,26.9433,59500.0
2014-02-14 15:00:00,39.53,39.56,39.51,39.56,45600.0,26.9433,26.9637,26.9296,26.9637,45600.0
2014-02-14 15:30:00,39.56,39.57,39.54,39.55,77300.0,26.9637,26.9705,26.9501,26.9569,77300.0
2014-02-18 09:30:00,40.33,40.33,40.19,40.21,214000.0,27.4885,27.4885,27.3931,27.4068,214000.0
2014-02-18 10:00:00,40.21,40.27,40.12,40.22,85600.0,27.4068,27.4477,27.3454,27.4136,85600.0
2014-02-18 10:30:00,40.23,40.3,40.22,40.29,71400.0,27.4204,27.4681,27.4136,27.4613,71400.0
2014-02-18 11:00:00,40.28,40.49,40.26,40.49,72000.0,27.4545,27.5976,27.4408,27.5976,72000.0
2014-02-18 11:30:00,40.48,40.48,40.41,40.43,107000.0,27.5908,27.5908,27.5431,27.5567,107000.0
2014-02-18 12:00:00,40.43,40.43,40.37,40.4,70900.0,27.5567,27.5567,27.5158,27.5363,70900.0
2014-02-18 12:30:00,40.4,40.41,40.35,40.36,71100.0,27.5363,27.5431,27.5022,27.509,71100.0
2014-02-18 13:00:00,40.35,40.37,40.32,40.34,85600.0,27.5022,27.5158,27.4817,27.4954,85600.0
2014-02-18 13:30:00,40.34,40.39,40.34,40.38,53600.0,27.4954,27.5294,27.4954,27.5226,53600.0
2014-02-18 14:00:00,40.38,40.52,40.37,40.49,118500.0,27.5226,27.6181,27.5158,27.5976,118500.0
2014-02-18 14:30:00,40.49,40.52,40.46,40.47,51100.0,27.5976,27.6181,27.5772,27.584,51100.0
2014-02-18 15:00:00,40.47,40.47,40.44,40.46,49400.0,27.584,27.584,27.5635,27.5772,49400.0
2014-02-18 15:30:00,40.46,40.47,40.4,40.4,115300.0,27.5772,27.584,27.5363,27.5363,115300.0
2014-02-19 09:30:00,40.4,40.46,40.37,40.45,78400.0,27.5363,27.5772,27.5158,27.5703,78400.0
2014-02-19 10:00:00,40.46,40.59,40.44,40.56,57400.0,27.5772,27.6658,27.5635,27.6453,57400.0
2014-02-19 10:30:00,40.56,40.6,40.53,40.55,57400.0,27.6453,27.6726,27.6249,27.6385,57400.0
2014-02-19 11:00:00,40.55,40.65,40.55,40.61,54900.0,27.6385,27.7067,27.6385,27.6794,54900.0
2014-02-19 11:30:00,40.62,40.67,40.59,40.59,47200.0,27.6862,27.7203,27.6658,27.6658,47200.0
2014-02-19 12:00:00,40.59,40.59,40.49,40.5,44900.0,27.6658,27.6658,27.5976,27.6044,44900.0
2014-02-19 12:30:00,40.51,40.52,40.49,40.51,26300.0,27.6112,27.6181,27.5976,27.6112,26300.0
2014-02-19 13:00:00,40.52,40.59,40.5,40.59,39300.0,27.6181,27.6658,27.6044,27.6658,39300.0
2014-02-19 13:30:00,40.58,40.59,40.54,40.54,32900.0,27.6589,27.6658,27.6317,27.6317,32900.0
2014-02-19 14:00:00,40.53,40.57,40.44,40.5,49900.0,27.6249,27.6521,27.5635,27.6044,49900.0
2014-02-19 14:30:00,40.49,40.51,40.45,40.48,59800.0,27.5976,27.6112,27.5703,27.5908,59800.0
2014-02-19 15:00:00,40.48,40.51,40.44,40.45,104500.0,27.5908,27.6112,27.5635,27.5703,104500.0
2014-02-19 15:30:00,40.44,40.47,40.4,40.42,139200.0,27.5635,27.584,27.5363,27.5499,139200.0
2014-02-20 09:30:00,40.51,40.57,40.42,40.47,86000.0,27.6112,27.6521,27.5499,27.584,86000.0
2014-02-20 10:00:00,40.47,40.57,40.4,40.54,63700.0,27.584,27.6521,27.5363,27.6317,63700.0
2014-02-20 10:30:00,40.53,40.62,40.52,40.61,58000.0,27.6249,27.6862,27.6181,27.6794,58000.0
2014-02-20 11:00:00,40.61,40.67,40.59,40.64,45200.0,27.6794,27.7203,27.6658,27.6998,45200.0
2014-02-20 11:30:00,40.64,40.79,40.63,40.77,113000.0,27.6998,27.8021,27.693,27.7884,113000.0
2014-02-20 12:00:00,40.78,40.84,40.76,40.82,59800.0,27.7953,27.8362,27.7816,27.8225,59800.0
2014-02-20 12:30:00,40.82,40.82,40.78,40.78,35800.0,27.8225,27.8225,27.7953,27.7953,35800.0
2014-02-20 13:00:00,40.78,40.8,40.75,40.76,20300.0,27.7953,27.8089,27.7748,27.7816,20300.0
2014-02-20 13:30:00,40.76,40.77,40.74,40.75,51400.0,27.7816,27.7884,27.768,27.7748,51400.0
2014-02-20 14:00:00,40.75,40.76,40.71,40.73,69000.0,27.7748,27.7816,27.7476,27.7612,69000.0
2014-02-20 14:30:00,40.72,40.76,40.71,40.76,84700.0,27.7544,27.7816,27.7476,27.7816,84700.0
2014-02-20 15:00:00,40.75,40.77,40.74,40.75,36600.0,27.7748,27.7884,27.768,27.7748,36600.0
2014-02-20 15:30:00,40.75,40.77,40.73,40.73,100600.0,27.7748,27.7884,27.7612,27.7612,100600.0
2014-02-21 09:30:00,40.71,40.8,40.66,40.77,200200.0,27.7476,27.8089,27.7135,27.7884,200200.0
2014-02-21 10:00:00,40.76,40.88,40.76,40.84,59600.0,27.7816,27.8634,27.7816,27.8362,59600.0
2014-02-21 10:30:00,40.84,40.94,40.84,40.84,80600.0,27.8362,27.9043,27.8362,27.8362,80600.0
2014-02-21 11:00:00,40.84,40.88,40.64,40.71,166600.0,27.8362,27.8634,27.6998,27.7476,166600.0
2014-02-21 11:30:00,40.7,40.75,40.66,40.73,110900.0,27.7407,27.7748,27.7135,27.7612,110900.0
2014-02-21 12:00:00,40.73,40.73,40.68,40.69,30800.0,27.7612,27.7612,27.7271,27.7339,30800.0
2014-02-21 12:30:00,40.68,40.69,40.62,40.63,35200.0,27.7271,27.7339,27.6862,27.693,35200.0
2014-02-21 13:00:00,40.63,40.68,40.63,40.64,22800.0,27.693,27.7271,27.693,27.6998,22800.0
2014-02-21 13:30:00,40.64,40.65,40.57,40.62,84800.0,27.6998,27.7067,27.6521,27.6862,84800.0
2014-02-21 14:00:00,40.62,40.64,40.57,40.58,26700.0,27.6862,27.6998,27.6521,27.6589,26700.0
2014-02-21 14:30:00,40.57,40.64,40.56,40.63,34200.0,27.6521,27.6998,27.6453,27.693,34200.0
2014-02-21 15:00:00,40.62,40.66,40.61,40.66,37200.0,27.6862,27.7135,27.6794,27.7135,37200.0
2014-02-21 15:30:00,40.66,40.66,40.57,40.58,109700.0,27.7135,27.7135,27.6521,27.6589,109700.0
2014-02-24 09:30:00,40.82,40.87,40.77,40.8,227100.0,27.8225,27.8566,27.7884,27.8089,227100.0
2014-02-24 10:00:00,40.8,40.96,40.79,40.94,87400.0,27.8089,27.918,27.8021,27.9043,87400.0
2014-02-24 10:30:00,40.94,41.04,40.94,41.02,101000.0,27.9043,27.9725,27.9043,27.9588,101000.0
2014-02-24 11:00:00,41.02,41.18,40.99,41.17,79000.0,27.9588,28.0679,27.9384,28.0611,79000.0
2014-02-24 11:30:00,41.16,41.29,41.13,41.24,122900.0,28.0543,28.1429,28.0338,28.1088,122900.0
2014-02-24 12:00:00,41.24,41.28,41.24,41.24,58800.0,28.1088,28.1361,28.1088,28.1088,58800.0
2014-02-24 12:30:00,41.25,41.28,41.23,41.25,37100.0,28.1156,28.1361,28.102,28.1156,37100.0
2014-02-24 13:00:00,41.25,41.28,41.23,41.23,45600.0,28.1156,28.1361,28.102,28.102,45600.0
2014-02-24 13:30:00,41.24,41.25,41.19,41.19,58400.0,28.1088,28.1156,28.0747,28.0747,58400.0
2014-02-24 14:00:00,41.19,41.23,41.19,41.22,58400.0,28.0747,28.102,28.0747,28.0952,58400.0
2014-02-24 14:30:00,41.22,41.22,41.16,41.16,43000.0,28.0952,28.0952,28.0543,28.0543,43000.0
2014-02-24 15:00:00,41.16,41.17,41.13,41.14,88000.0,28.0543,28.0611,28.0338,28.0406,88000.0
2014-02-24 15:30:00,41.13,41.17,41.06,41.06,170500.0,28.0338,28.0611,27.9861,27.9861,170500.0
2014-02-25 09:30:00,41.27,41.27,41.07,41.11,106900.0,28.1292,28.1292,27.9929,28.0202,106900.0
2014-02-25 10:00:00,41.1,41.17,41.07,41.14,79900.0,28.0134,28.0611,27.9929,28.0406,79900.0
2014-02-25 10:30:00,41.12,41.27,41.12,41.27,77400.0,28.027,28.1292,28.027,28.1292,77400.0
2014-02-25 11:00:00,41.28,41.43,41.23,41.43,64600.0,28.1361,28.2383,28.102,28.2383,64600.0
2014-02-25 11:30:00,41.42,41.42,41.23,41.24,76300.0,28.2315,28.2315,28.102,28.1088,76300.0
2014-02-25 12:00:00,41.24,41.25,41.22,41.24,28700.0,28.1088,28.1156,28.0952,28.1088,28700.0
2014-02-25 12:30:00,41.25,41.3,41.25,41.25,95500.0,28.1156,28.1497,28.1156,28.1156,95500.0
2014-02-25 13:00:00,41.25,41.29,41.23,41.27,30300.0,28.1156,28.1429,28.102,28.1292,30300.0
2014-02-25 13:30:00,41.27,41.3,41.24,41.25,63600.0,28.1292,28.1497,28.1088,28.1156,63600.0
2014-02-25 14:00:00,41.25,41.28,41.21,41.28,119800.0,28.1156,28.1361,28.0883,28.1361,119800.0
2014-02-25 14:30:00,41.29,41.3,41.27,41.28,82200.0,28.1429,28.1497,28.1292,28.1361,82200.0
2014-02-25 15:00:00,41.28,41.29,41.24,41.25,109200.0,28.1361,28.1429,28.1088,28.1156,109200.0
2014-02-25 15:30:00,41.24,41.34,41.24,41.33,213000.0,28.1088,28.177,28.1088,28.1701,213000.0
2014-02-26 09:30:00,41.05,41.12,40.98,41.03,172900.0,27.9793,28.027,27.9316,27.9657,172900.0
2014-02-26 10:00:00,41.02,41.09,40.98,41.02,219000.0,27.9588,28.0066,27.9316,27.9588,219000.0
2014-02-26 10:30:00,41.03,41.06,40.85,40.87,91700.0,27.9657,27.9861,27.843,27.8566,91700.0
2014-02-26 11:00:00,40.87,41.0,40.85,40.94,83100.0,27.8566,27.9452,27.843,27.9043,83100.0
2014-02-26 11:30:00,40.93,40.93,40.83,40.87,42500.0,27.8975,27.8975,27.8293,27.8566,42500.0
2014-02-26 12:00:00,40.87,40.87,40.81,40.83,25700.0,27.8566,27.8566,27.8157,27.8293,25700.0
2014-02-26 12:30:00,40.83,40.87,40.8,40.8,30300.0,27.8293,27.8566,27.8089,27.8089,30300.0
2014-02-26 13:00:00,40.8,40.8,40.75,40.75,58900.0,27.8089,27.8089,27.7748,27.7748,58900.0
2014-02-26 13:30:00,40.75,40.84,40.75,40.79,49900.0,27.7748,27.8362,27.7748,27.8021,49900.0
2014-02-26 14:00:00,40.8,40.82,40.71,40.72,46100.0,27.8089,27.8225,27.7476,27.7544,46100.0
2014-02-26 14:30:00,40.71,40.78,40.71,40.76,32100.0,27.7476,27.7953,27.7476,27.7816,32100.0
2014-02-26 15:00:00,40.77,40.78,40.72,40.76,58100.0,27.7884,27.7953,27.7544,27.7816,58100.0
2014-02-26 15:30:00,40.76,40.79,40.72,40.77,81000.0,27.7816,27.8021,27.7544,27.7884,81000.0
2014-02-27 09:30:00,40.66,40.77,40.64,40.7,107000.0,27.7135,27.7884,27.6998,27.7407,107000.0
2014-02-27 10:00:00,40.69,40.76,40.68,40.7,63400.0,27.7339,27.7816,27.7271,27.7407,63400.0
2014-02-27 10:30:00,40.69,40.8,40.68,40.77,48900.0,27.7339,27.8089,27.7271,27.7884,48900.0
2014-02-27 11:00:00,40.78,40.98,40.78,40.97,57700.0,27.7953,27.9316,27.7953,27.9248,57700.0
2014-02-27 11:30:00,40.96,40.98,40.84,40.87,111000.0,27.918,27.9316,27.8362,27.8566,111000.0
2014-02-27 12:00:00,40.9,40.91,40.85,40.87,28200.0,27.8771,27.8839,27.843,27.8566,28200.0
2014-02-27 12:30:00,40.86,40.87,40.82,40.85,40200.0,27.8498,27.8566,27.8225,27.843,40200.0
2014-02-27 13:00:00,40.86,40.91,40.84,40.91,46400.0,27.8498,27.8839,27.8362,27.8839,46400.0
2014-02-27 13:30:00,40.92,41.01,40.9,41.0,111900.0,27.8907,27.952,27.8771,27.9452,111900.0
2014-02-27 14:00:00,41.0,41.03,40.98,40.99,53400.0,27.9452,27.9657,27.9316,27.9384,53400.0
2014-02-27 14:30:00,40.99,41.01,40.98,41.0,52200.0,27.9384,27.952,27.9316,27.9452,52200.0
2014-02-27 15:00:00,41.0,41.02,40.97,41.02,78300.0,27.9452,27.9588,27.9248,27.9588,78300.0
2014-02-27 15:30:00,41.01,41.02,40.95,40.99,116200.0,27.952,27.9588,27.9111,27.9384,116200.0
2014-02-28 09:30:00,41.03,41.06,40.97,41.01,354600.0,27.9657,27.9861,27.9248,27.952,354600.0
2014-02-28 10:00:00,41.01,41.07,40.92,41.06,305500.0,27.952,27.9929,27.8907,27.9861,305500.0
2014-02-28 10:30:00,41.06,41.08,40.96,41.04,73300.0,27.9861,27.9997,27.918,27.9725,73300.0
2014-02-28 11:00:00,41.04,41.04,40.9,40.94,112900.0,27.9725,27.9725,27.8771,27.9043,112900.0
2014-02-28 11:30:00,40.97,41.15,40.97,41.14,169900.0,27.9248,28.0475,27.9248,28.0406,169900.0
2014-02-28 12:00:00,41.14,41.17,41.13,41.16,45600.0,28.0406,28.0611,28.0338,28.0543,45600.0
2014-02-28 12:30:00,41.17,41.18,41.14,41.14,37400.0,28.0611,28.0679,28.0406,28.0406,37400.0
2014-02-28 13:00:00,41.15,41.19,41.14,41.19,39500.0,28.0475,28.0747,28.0406,28.0747,39500.0
2014-02-28 13:30:00,41.18,41.19,41.13,41.13,23000.0,28.0679,28.0747,28.0338,28.0338,23000.0
2014-02-28 14:00:00,41.13,41.14,41.09,41.12,45100.0,28.0338,28.0406,28.0066,28.027,45100.0
2014-02-28 14:30:00,41.13,41.13,41.02,41.05,110800.0,28.0338,28.0338,27.9588,27.9793,110800.0
2014-02-28 15:00:00,41.05,41.06,40.84,40.93,117300.0,27.9793,27.9861,27.8362,27.8975,117300.0
2014-02-28 15:30:00,40.93,41.04,40.92,41.01,92000.0,27.8975,27.9725,27.8907,27.952,92000.0
2014-03-03 09:30:00,40.37,40.53,40.34,40.38,166700.0,27.5158,27.6249,27.4954,27.5226,166700.0
2014-03-03 10:00:00,40.39,40.42,40.17,40.32,129500.0,27.5294,27.5499,27.3795,27.4817,129500.0
2014-03-03 10:30:00,40.31,40.35,40.25,40.34,89100.0,27.4749,27.5022,27.434,27.4954,89100.0
2014-03-03 11:00:00,40.34,40.34,40.16,40.19,86700.0,27.4954,27.4954,27.3727,27.3931,86700.0
2014-03-03 11:30:00,40.19,40.28,40.16,40.2,43000.0,27.3931,27.4545,27.3727,27.3999,43000.0
2014-03-03 12:00:00,40.19,40.27,40.14,40.25,87300.0,27.3931,27.4477,27.359,27.434,87300.0
2014-03-03 12:30:00,40.24,40.27,40.21,40.21,53600.0,27.4272,27.4477,27.4068,27.4068,53600.0
2014-03-03 13:00:00,40.21,40.32,40.21,40.28,29000.0,27.4068,27.4817,27.4068,27.4545,29000.0
2014-03-03 13:30:00,40.28,40.37,40.27,40.36,75300.0,27.4545,27.5158,27.4477,27.509,75300.0
2014-03-03 14:00:00,40.35,40.36,40.26,40.26,69200.0,27.5022,27.509,27.4408,27.4408,69200.0
2014-03-03 14:30:00,40.26,40.37,40.25,40.32,64600.0,27.4408,27.5158,27.434,27.4817,64600.0
2014-03-03 15:00:00,40.31,40.33,40.14,40.19,107000.0,27.4749,27.4885,27.359,27.3931,107000.0
2014-03-03 15:30:00,40.19,40.25,40.16,40.23,98800.0,27.3931,27.434,27.3727,27.4204,98800.0
2014-03-04 09:30:00,41.06,41.13,41.0,41.08,169300.0,27.9861,28.0338,27.9452,27.9997,169300.0
2014-03-04 10:00:00,41.09,41.13,41.01,41.07,62400.0,28.0066,28.0338,27.952,27.9929,62400.0
2014-03-04 10:30:00,41.08,41.13,41.05,41.13,37000.0,27.9997,28.0338,27.9793,28.0338,37000.0
2014-03-04 11:00:00,41.13,41.16,41.1,41.14,39100.0,28.0338,28.0543,28.0134,28.0406,39100.0
2014-03-04 11:30:00,41.15,41.2,41.13,41.16,43300.0,28.0475,28.0815,28.0338,28.0543,43300.0
2014-03-04 12:00:00,41.17,41.24,41.16,41.23,50600.0,28.0611,28.1088,28.0543,28.102,50600.0
2014-03-04 12:30:00,41.22,41.24,41.17,41.21,34100.0,28.0952,28.1088,28.0611,28.0883,34100.0
2014-03-04 13:00:00,41.2,41.23,41.18,41.22,75600.0,28.0815,28.102,28.0679,28.0952,75600.0
2014-03-04 13:30:00,41.21,41.22,41.15,41.19,59500.0,28.0883,28.0952,28.0475,28.0747,59500.0
2014-03-04 14:00:00,41.18,41.22,41.17,41.19,43200.0,28.0679,28.0952,28.0611,28.0747,43200.0
2014-03-04 14:30:00,41.2,41.25,41.18,41.22,46500.0,28.0815,28.1156,28.0679,28.0952,46500.0
2014-03-04 15:00:00,41.22,41.29,41.21,41.26,66900.0,28.0952,28.1429,28.0883,28.1224,66900.0
2014-03-04 15:30:00,41.26,41.27,41.22,41.24,109600.0,28.1224,28.1292,28.0952,28.1088,109600.0
2014-03-05 09:30:00,40.89,41.05,40.86,41.02,136700.0,27.8702,27.9793,27.8498,27.9588,136700.0
2014-03-05 10:00:00,41.03,41.11,41.0,41.05,40000.0,27.9657,28.0202,27.9452,27.9793,40000.0
2014-03-05 10:30:00,41.05,41.07,40.98,41.03,31000.0,27.9793,27.9929,27.9316,27.9657,31000.0
2014-03-05 11:00:00,41.03,41.08,40.99,40.99,51100.0,27.9657,27.9997,27.9384,27.9384,51100.0
2014-03-05 11:30:00,40.98,41.1,40.98,41.07,48700.0,27.9316,28.0134,27.9316,27.9929,48700.0
2014-03-05 12:00:00,41.08,41.08,40.98,40.99,27800.0,27.9997,27.9997,27.9316,27.9384,27800.0
2014-03-05 12:30:00,40.99,41.02,40.98,40.98,16100.0,27.9384,27.9588,27.9316,27.9316,16100.0
2014-03-05 13:00:00,40.98,41.04,40.97,41.01,33500.0,27.9316,27.9725,27.9248,27.952,33500.0
2014-03-05 13:30:00,41.02,41.02,40.93,40.94,27500.0,27.9588,27.9588,27.8975,27.9043,27500.0
2014-03-05 14:00:00,40.94,40.99,40.93,40.98,39000.0,27.9043,27.9384,27.8975,27.9316,39000.0
2014-03-05 14:30:00,40.97,41.0,40.94,40.97,27900.0,27.9248,27.9452,27.9043,27.9248,27900.0
2014-03-05 15:00:00,40.96,40.97,40.93,40.95,43000.0,27.918,27.9248,27.8975,27.9111,43000.0
2014-03-05 15:30:00,40.95,40.98,40.93,40.96,57800.0,27.9111,27.9316,27.8975,27.918,57800.0
2014-03-06 09:30:00,40.82,40.88,40.81,40.88,117900.0,27.8225,27.8634,27.8157,27.8634,117900.0
2014-03-06 10:00:00,40.88,40.96,40.87,40.96,47000.0,27.8634,27.918,27.8566,27.918,47000.0
2014-03-06 10:30:00,40.96,40.99,40.92,40.95,69800.0,27.918,27.9384,27.8907,27.9111,69800.0
2014-03-06 11:00:00,40.94,40.97,40.9,40.9,102700.0,27.9043,27.9248,27.8771,27.8771,102700.0
2014-03-06 11:30:00,40.93,40.95,40.86,40.91,75600.0,27.8975,27.9111,27.8498,27.8839,75600.0
2014-03-06 12:00:00,40.91,40.94,40.9,40.91,39200.0,27.8839,27.9043,27.8771,27.8839,39200.0
2014-03-06 12:30:00,40.91,40.92,40.89,40.92,35700.0,27.8839,27.8907,27.8702,27.8907,35700.0
2014-03-06 13:00:00,40.92,40.95,40.87,40.88,52900.0,27.8907,27.9111,27.8566,27.8634,52900.0
2014-03-06 13:30:00,40.87,40.88,40.8,40.81,195900.0,27.8566,27.8634,27.8089,27.8157,195900.0
2014-03-06 14:00:00,40.81,40.87,40.79,40.87,60600.0,27.8157,27.8566,27.8021,27.8566,60600.0
2014-03-06 14:30:00,40.86,40.89,40.85,40.89,26800.0,27.8498,27.8702,27.843,27.8702,26800.0
2014-03-06 15:00:00,40.88,40.92,40.87,40.92,33700.0,27.8634,27.8907,27.8566,27.8907,33700.0
2014-03-06 15:30:00,40.92,40.93,40.86,40.86,62200.0,27.8907,27.8975,27.8498,27.8498,62200.0
2014-03-07 09:30:00,40.87,40.94,40.71,40.82,111600.0,27.8566,27.9043,27.7476,27.8225,111600.0
2014-03-07 10:00:00,40.83,40.89,40.79,40.8,119200.0,27.8293,27.8702,27.8021,27.8089,119200.0
2014-03-07 10:30:00,40.8,40.88,40.73,40.76,152500.0,27.8089,27.8634,27.7612,27.7816,152500.0
2014-03-07 11:00:00,40.74,40.75,40.64,40.69,131300.0,27.768,27.7748,27.6998,27.7339,131300.0
2014-03-07 11:30:00,40.68,40.8,40.64,40.8,78300.0,27.7271,27.8089,27.6998,27.8089,78300.0
2014-03-07 12:00:00,40.79,40.84,40.77,40.83,47800.0,27.8021,27.8362,27.7884,27.8293,47800.0
2014-03-07 12:30:00,40.83,40.84,40.81,40.81,21700.0,27.8293,27.8362,27.8157,27.8157,21700.0
2014-03-07 13:00:00,40.81,40.81,40.77,40.79,20100.0,27.8157,27.8157,27.7884,27.8021,20100.0
2014-03-07 13:30:00,40.79,40.81,40.75,40.81,30000.0,27.8021,27.8157,27.7748,27.8157,30000.0
2014-03-07 14:00:00,40.8,40.83,40.78,40.82,37800.0,27.8089,27.8293,27.7953,27.8225,37800.0
2014-03-07 14:30:00,40.82,40.88,40.8,40.87,44200.0,27.8225,27.8634,27.8089,27.8566,44200.0
2014-03-07 15:00:00,40.86,40.89,40.84,40.86,36200.0,27.8498,27.8702,27.8362,27.8498,36200.0
2014-03-07 15:30:00,40.86,40.91,40.81,40.91,79400.0,27.8498,27.8839,27.8157,27.8839,79400.0
2014-03-10 09:30:00,40.6,40.66,40.57,40.64,635800.0,27.6726,27.7135,27.6521,27.6998,635800.0
2014-03-10 10:00:00,40.64,40.65,40.41,40.45,293100.0,27.6998,27.7067,27.5431,27.5703,293100.0
2014-03-10 10:30:00,40.44,40.44,40.25,40.25,509800.0,27.5635,27.5635,27.434,27.434,509800.0
2014-03-10 11:00:00,40.25,40.3,40.23,40.27,234300.0,27.434,27.4681,27.4204,27.4477,234300.0
2014-03-10 11:30:00,40.27,40.3,40.19,40.21,469200.0,27.4477,27.4681,27.3931,27.4068,469200.0
2014-03-10 12:00:00,40.21,40.23,40.15,40.16,285200.0,27.4068,27.4204,27.3659,27.3727,285200.0
2014-03-10 12:30:00,40.15,40.22,40.14,40.18,300100.0,27.3659,27.4136,27.359,27.3863,300100.0
2014-03-10 13:00:00,40.18,40.2,40.13,40.13,238500.0,27.3863,27.3999,27.3522,27.3522,238500.0
2014-03-10 13:30:00,40.13,40.13,39.98,40.01,574100.0,27.3522,27.3522,27.25,27.2704,574100.0
2014-03-10 14:00:00,40.0,40.0,39.9,39.92,444400.0,27.2636,27.2636,27.1955,27.2091,444400.0
2014-03-10 14:30:00,39.92,40.09,39.91,40.03,195100.0,27.2091,27.325,27.2023,27.2841,195100.0
2014-03-10 15:00:00,40.02,40.09,40.02,40.08,233500.0,27.2773,27.325,27.2773,27.3182,233500.0
2014-03-10 15:30:00,40.08,40.17,40.06,40.17,231500.0,27.3182,27.3795,27.3045,27.3795,231500.0
2014-03-11 09:30:00,39.87,39.91,39.8,39.9,232200.0,27.175,27.2023,27.1273,27.1955,232200.0
2014-03-11 10:00:00,39.91,39.94,39.89,39.9,304000.0,27.2023,27.2227,27.1886,27.1955,304000.0
2014-03-11 10:30:00,39.91,39.94,39.89,39.91,325200.0,27.2023,27.2227,27.1886,27.2023,325200.0
2014-03-11 11:00:00,39.91,39.95,39.89,39.92,150100.0,27.2023,27.2295,27.1886,27.2091,150100.0
2014-03-11 11:30:00,39.92,39.95,39.87,39.9,65300.0,27.2091,27.2295,27.175,27.1955,65300.0
2014-03-11 12:00:00,39.89,39.92,39.76,39.78,172600.0,27.1886,27.2091,27.1,27.1137,172600.0
2014-03-11 12:30:00,39.78,39.81,39.75,39.77,148200.0,27.1137,27.1341,27.0932,27.1069,148200.0
2014-03-11 13:00:00,39.76,39.76,39.65,39.66,211900.0,27.1,27.1,27.0251,27.0319,211900.0
2014-03-11 13:30:00,39.66,39.72,39.62,39.72,114200.0,27.0319,27.0728,27.0046,27.0728,114200.0
2014-03-11 14:00:00,39.72,39.77,39.71,39.73,127900.0,27.0728,27.1069,27.066,27.0796,127900.0
2014-03-11 14:30:00,39.72,39.73,39.65,39.66,306800.0,27.0728,27.0796,27.0251,27.0319,306800.0
2014-03-11 15:00:00,39.66,39.68,39.61,39.66,130400.0,27.0319,27.0455,26.9978,27.0319,130400.0
2014-03-11 15:30:00,39.67,39.7,39.63,39.7,210600.0,27.0387,27.0591,27.0114,27.0591,210600.0
2014-03-12 09:30:00,39.31,39.47,39.31,39.45,199200.0,26.7933,26.9024,26.7933,26.8887,199200.0
2014-03-12 10:00:00,39.44,39.45,39.36,39.37,174000.0,26.8819,26.8887,26.8274,26.8342,174000.0
2014-03-12 10:30:00,39.36,39.56,39.36,39.56,91200.0,26.8274,26.9637,26.8274,26.9637,91200.0
2014-03-12 11:00:00,39.55,39.63,39.51,39.62,78100.0,26.9569,27.0114,26.9296,27.0046,78100.0
2014-03-12 11:30:00,39.62,39.64,39.58,39.62,111900.0,27.0046,27.0183,26.9774,27.0046,111900.0
2014-03-12 12:00:00,39.62,39.68,39.6,39.63,61300.0,27.0046,27.0455,26.991,27.0114,61300.0
2014-03-12 12:30:00,39.63,39.64,39.47,39.57,284000.0,27.0114,27.0183,26.9024,26.9705,284000.0
2014-03-12 13:00:00,39.58,39.58,39.53,39.57,50900.0,26.9774,26.9774,26.9433,26.9705,50900.0
2014-03-12 13:30:00,39.57,39.58,39.53,39.54,49600.0,26.9705,26.9774,26.9433,26.9501,49600.0
2014-03-12 14:00:00,39.54,39.56,39.51,39.54,153000.0,26.9501,26.9637,26.9296,26.9501,153000.0
2014-03-12 14:30:00,39.54,39.57,39.54,39.55,43300.0,26.9501,26.9705,26.9501,26.9569,43300.0
2014-03-12 15:00:00,39.56,39.58,39.54,39.57,51200.0,26.9637,26.9774,26.9501,26.9705,51200.0
2014-03-12 15:30:00,39.57,39.66,39.55,39.63,127400.0,26.9705,27.0319,26.9569,27.0114,127400.0
2014-03-13 09:30:00,39.66,39.69,39.62,39.65,117800.0,27.0319,27.0523,27.0046,27.0251,117800.0
2014-03-13 10:00:00,39.63,39.7,39.62,39.66,85700.0,27.0114,27.0591,27.0046,27.0319,85700.0
2014-03-13 10:30:00,39.67,39.67,39.46,39.48,246000.0,27.0387,27.0387,26.8956,26.9092,246000.0
2014-03-13 11:00:00,39.49,39.58,39.47,39.51,85900.0,26.916,26.9774,26.9024,26.9296,85900.0
2014-03-13 11:30:00,39.5,39.55,39.48,39.5,60900.0,26.9228,26.9569,26.9092,26.9228,60900.0
2014-03-13 12:00:00,39.49,39.5,39.38,39.39,85700.0,26.916,26.9228,26.841,26.8479,85700.0
2014-03-13 12:30:00,39.38,39.42,39.35,39.39,121000.0,26.841,26.8683,26.8206,26.8479,121000.0
2014-03-13 13:00:00,39.39,39.39,39.28,39.36,140700.0,26.8479,26.8479,26.7729,26.8274,140700.0
2014-03-13 13:30:00,39.37,39.37,39.27,39.29,80400.0,26.8342,26.8342,26.7661,26.7797,80400.0
2014-03-13 14:00:00,39.28,39.3,39.17,39.18,131000.0,26.7729,26.7865,26.6979,26.7047,131000.0
2014-03-13 14:30:00,39.19,39.23,39.19,39.2,103700.0,26.7115,26.7388,26.7115,26.7184,103700.0
2014-03-13 15:00:00,39.21,39.24,39.14,39.19,128200.0,26.7252,26.7456,26.6775,26.7115,128200.0
2014-03-13 15:30:00,39.19,39.27,39.18,39.25,311400.0,26.7115,26.7661,26.7047,26.7524,311400.0
2014-03-14 09:30:00,39.38,39.51,39.37,39.41,318900.0,26.841,26.9296,26.8342,26.8615,318900.0
2014-03-14 10:00:00,39.42,39.54,39.41,39.43,267600.0,26.8683,26.9501,26.8615,26.8751,267600.0
2014-03-14 10:30:00,39.42,39.45,39.26,39.26,76000.0,26.8683,26.8887,26.7592,26.7592,76000.0
2014-03-14 11:00:00,39.26,39.36,39.26,39.35,147400.0,26.7592,26.8274,26.7592,26.8206,147400.0
2014-03-14 11:30:00,39.36,39.59,39.35,39.58,163900.0,26.8274,26.9842,26.8206,26.9774,163900.0
2014-03-14 12:00:00,39.59,39.59,39.45,39.45,121300.0,26.9842,26.9842,26.8887,26.8887,121300.0
2014-03-14 12:30:00,39.47,39.57,39.46,39.55,58400.0,26.9024,26.9705,26.8956,26.9569,58400.0
2014-03-14 13:00:00,39.56,39.58,39.49,39.52,62800.0,26.9637,26.9774,26.916,26.9365,62800.0
2014-03-14 13:30:00,39.51,39.52,39.46,39.49,48600.0,26.9296,26.9365,26.8956,26.916,48600.0
2014-03-14 14:00:00,39.49,39.51,39.48,39.48,23300.0,26.916,26.9296,26.9092,26.9092,23300.0
2014-03-14 14:30:00,39.48,39.49,39.42,39.42,40100.0,26.9092,26.916,26.8683,26.8683,40100.0
2014-03-14 15:00:00,39.42,39.48,39.42,39.46,313300.0,26.8683,26.9092,26.8683,26.8956,313300.0
2014-03-14 15:30:00,39.47,39.5,39.43,39.49,104000.0,26.9024,26.9228,26.8751,26.916,104000.0
2014-03-17 09:30:00,39.38,39.61,39.38,39.61,192500.0,26.841,26.9978,26.841,26.9978,192500.0
2014-03-17 10:00:00,39.61,39.65,39.56,39.58,73300.0,26.9978,27.0251,26.9637,26.9774,73300.0
2014-03-17 10:30:00,39.58,39.6,39.52,39.53,103900.0,26.9774,26.991,26.9365,26.9433,103900.0
2014-03-17 11:00:00,39.52,39.55,39.5,39.5,56200.0,26.9365,26.9569,26.9228,26.9228,56200.0
2014-03-17 11:30:00,39.51,39.54,39.47,39.54,51600.0,26.9296,26.9501,26.9024,26.9501,51600.0
2014-03-17 12:00:00,39.55,39.64,39.53,39.57,143300.0,26.9569,27.0183,26.9433,26.9705,143300.0
2014-03-17 12:30:00,39.58,39.58,39.54,39.55,46100.0,26.9774,26.9774,26.9501,26.9569,46100.0
2014-03-17 13:00:00,39.56,39.58,39.52,39.52,32900.0,26.9637,26.9774,26.9365,26.9365,32900.0
2014-03-17 13:30:00,39.53,39.55,39.48,39.5,109100.0,26.9433,26.9569,26.9092,26.9228,109100.0
2014-03-17 14:00:00,39.49,39.55,39.47,39.55,56000.0,26.916,26.9569,26.9024,26.9569,56000.0
2014-03-17 14:30:00,39.55,39.56,39.53,39.56,30700.0,26.9569,26.9637,26.9433,26.9637,30700.0
2014-03-17 15:00:00,39.56,39.59,39.53,39.55,66200.0,26.9637,26.9842,26.9433,26.9569,66200.0
2014-03-17 15:30:00,39.55,39.57,39.51,39.54,127200.0,26.9569,26.9705,26.9296,26.9501,127200.0
2014-03-18 09:30:00,39.41,39.61,39.41,39.57,169000.0,26.8615,26.9978,26.8615,26.9705,169000.0
2014-03-18 10:00:00,39.6,39.78,39.55,39.78,55300.0,26.991,27.1137,26.9569,27.1137,55300.0
2014-03-18 10:30:00,39.8,39.81,39.67,39.68,46600.0,27.1273,27.1341,27.0387,27.0455,46600.0
2014-03-18 11:00:00,39.67,39.74,39.62,39.74,65700.0,27.0387,27.0864,27.0046,27.0864,65700.0
2014-03-18 11:30:00,39.74,39.76,39.67,39.72,109300.0,27.0864,27.1,27.0387,27.0728,109300.0
2014-03-18 12:00:00,39.72,39.75,39.68,39.68,54600.0,27.0728,27.0932,27.0455,27.0455,54600.0
2014-03-18 12:30:00,39.69,39.73,39.67,39.73,30800.0,27.0523,27.0796,27.0387,27.0796,30800.0
2014-03-18 13:00:00,39.73,39.76,39.72,39.75,27000.0,27.0796,27.1,27.0728,27.0932,27000.0
2014-03-18 13:30:00,39.75,39.79,39.73,39.77,44600.0,27.0932,27.1205,27.0796,27.1069,44600.0
2014-03-18 14:00:00,39.77,39.78,39.73,39.74,113700.0,27.1069,27.1137,27.0796,27.0864,113700.0
2014-03-18 14:30:00,39.74,39.75,39.73,39.74,65700.0,27.0864,27.0932,27.0796,27.0864,65700.0
2014-03-18 15:00:00,39.75,39.75,39.72,39.74,36800.0,27.0932,27.0932,27.0728,27.0864,36800.0
2014-03-18 15:30:00,39.74,39.75,39.71,39.71,70500.0,27.0864,27.0932,27.066,27.066,70500.0
2014-03-19 09:30:00,39.76,39.79,39.68,39.79,142100.0,27.1,27.1205,27.0455,27.1205,142100.0
2014-03-19 10:00:00,39.78,39.83,39.78,39.8,137700.0,27.1137,27.1478,27.1137,27.1273,137700.0
2014-03-19 10:30:00,39.8,39.86,39.79,39.83,41200.0,27.1273,27.1682,27.1205,27.1478,41200.0
2014-03-19 11:00:00,39.83,39.89,39.83,39.88,41600.0,27.1478,27.1886,27.1478,27.1818,41600.0
2014-03-19 11:30:00,39.88,39.88,39.78,39.78,29900.0,27.1818,27.1818,27.1137,27.1137,29900.0
2014-03-19 12:00:00,39.77,39.81,39.75,39.76,81800.0,27.1069,27.1341,27.0932,27.1,81800.0
2014-03-19 12:30:00,39.77,39.82,39.76,39.78,44900.0,27.1069,27.1409,27.1,27.1137,44900.0
2014-03-19 13:00:00,39.79,39.8,39.76,39.78,28100.0,27.1205,27.1273,27.1,27.1137,28100.0
2014-03-19 13:30:00,39.79,39.85,39.79,39.84,39200.0,27.1205,27.1614,27.1205,27.1546,39200.0
2014-03-19 14:00:00,39.83,39.83,39.54,39.58,86300.0,27.1478,27.1478,26.9501,26.9774,86300.0
2014-03-19 14:30:00,39.59,39.61,39.52,39.52,78100.0,26.9842,26.9978,26.9365,26.9365,78100.0
2014-03-19 15:00:00,39.52,39.54,39.26,39.39,91900.0,26.9365,26.9501,26.7592,26.8479,91900.0
2014-03-19 15:30:00,39.39,39.52,39.39,39.45,162700.0,26.8479,26.9365,26.8479,26.8887,162700.0
2014-03-20 09:30:00,39.11,39.24,39.08,39.08,140600.0,26.657,26.7456,26.6366,26.6366,140600.0
2014-03-20 10:00:00,39.1,39.27,39.05,39.18,69500.0,26.6502,26.7661,26.6161,26.7047,69500.0
2014-03-20 10:30:00,39.19,39.31,39.18,39.26,47500.0,26.7115,26.7933,26.7047,26.7592,47500.0
2014-03-20 11:00:00,39.26,39.26,39.16,39.2,83800.0,26.7592,26.7592,26.6911,26.7184,83800.0
2014-03-20 11:30:00,39.2,39.27,39.2,39.26,41200.0,26.7184,26.7661,26.7184,26.7592,41200.0
2014-03-20 12:00:00,39.26,39.41,39.24,39.41,36200.0,26.7592,26.8615,26.7456,26.8615,36200.0
2014-03-20 12:30:00,39.4,39.4,39.35,39.37,66300.0,26.8547,26.8547,26.8206,26.8342,66300.0
2014-03-20 13:00:00,39.37,39.39,39.3,39.3,40000.0,26.8342,26.8479,26.7865,26.7865,40000.0
2014-03-20 13:30:00,39.3,39.36,39.3,39.36,27000.0,26.7865,26.8274,26.7865,26.8274,27000.0
2014-03-20 14:00:00,39.35,39.36,39.33,39.34,41400.0,26.8206,26.8274,26.807,26.8138,41400.0
2014-03-20 14:30:00,39.33,39.34,39.29,39.29,26600.0,26.807,26.8138,26.7797,26.7797,26600.0
2014-03-20 15:00:00,39.29,39.3,39.23,39.23,54800.0,26.7797,26.7865,26.7388,26.7388,54800.0
2014-03-20 15:30:00,39.24,39.29,39.22,39.29,107200.0,26.7456,26.7797,26.732,26.7797,107200.0
2014-03-21 09:30:00,39.71,39.72,39.6,39.61,84900.0,27.066,27.0728,26.991,26.9978,84900.0
2014-03-21 10:00:00,39.61,39.65,39.59,39.63,63400.0,26.9978,27.0251,26.9842,27.0114,63400.0
2014-03-21 10:30:00,39.62,39.7,39.58,39.7,35200.0,27.0046,27.0591,26.9774,27.0591,35200.0
2014-03-21 11:00:00,39.7,39.85,39.7,39.85,50300.0,27.0591,27.1614,27.0591,27.1614,50300.0
2014-03-21 11:30:00,39.84,39.93,39.84,39.85,101300.0,27.1546,27.2159,27.1546,27.1614,101300.0
2014-03-21 12:00:00,39.85,39.93,39.85,39.87,89400.0,27.1614,27.2159,27.1614,27.175,89400.0
2014-03-21 12:30:00,39.86,40.02,39.82,39.83,269500.0,27.1682,27.2773,27.1409,27.1478,269500.0
2014-03-21 13:00:00,39.84,39.86,39.8,39.8,46900.0,27.1546,27.1682,27.1273,27.1273,46900.0
2014-03-21 13:30:00,39.81,39.84,39.8,39.82,55700.0,27.1341,27.1546,27.1273,27.1409,55700.0
2014-03-21 14:00:00,39.82,39.84,39.78,39.78,68700.0,27.1409,27.1546,27.1137,27.1137,68700.0
2014-03-21 14:30:00,39.77,39.82,39.75,39.8,112200.0,27.1069,27.1409,27.0932,27.1273,112200.0
2014-03-21 15:00:00,39.8,39.81,39.75,39.78,142500.0,27.1273,27.1341,27.0932,27.1137,142500.0
2014-03-21 15:30:00,39.78,39.78,39.65,39.68,168700.0,27.1137,27.1137,27.0251,27.0455,168700.0
2014-03-24 09:30:00,40.03,40.06,39.91,39.92,157300.0,27.2841,27.3045,27.2023,27.2091,157300.0
2014-03-24 10:00:00,39.91,39.91,39.83,39.89,118100.0,27.2023,27.2023,27.1478,27.1886,118100.0
2014-03-24 10:30:00,39.88,39.94,39.82,39.93,58400.0,27.1818,27.2227,27.1409,27.2159,58400.0
2014-03-24 11:00:00,39.93,39.93,39.78,39.89,58100.0,27.2159,27.2159,27.1137,27.1886,58100.0
2014-03-24 11:30:00,39.87,39.98,39.85,39.97,50500.0,27.175,27.25,27.1614,27.2432,50500.0
2014-03-24 12:00:00,39.98,40.09,39.97,40.01,84000.0,27.25,27.325,27.2432,27.2704,84000.0
2014-03-24 12:30:00,40.01,40.07,39.96,40.03,114100.0,27.2704,27.3113,27.2364,27.2841,114100.0
2014-03-24 13:00:00,40.03,40.09,40.03,40.08,30300.0,27.2841,27.325,27.2841,27.3182,30300.0
2014-03-24 13:30:00,40.08,40.19,40.08,40.19,76700.0,27.3182,27.3931,27.3182,27.3931,76700.0
2014-03-24 14:00:00,40.19,40.22,40.1,40.14,54000.0,27.3931,27.4136,27.3318,27.359,54000.0
2014-03-24 14:30:00,40.14,40.17,40.11,40.15,68300.0,27.359,27.3795,27.3386,27.3659,68300.0
2014-03-24 15:00:00,40.15,40.21,40.12,40.21,99200.0,27.3659,27.4068,27.3454,27.4068,99200.0
2014-03-24 15:30:00,40.21,40.24,40.14,40.14,88400.0,27.4068,27.4272,27.359,27.359,88400.0
2014-03-25 09:30:00,40.53,40.59,40.47,40.57,191000.0,27.6249,27.6658,27.584,27.6521,191000.0
2014-03-25 10:00:00,40.59,40.72,40.52,40.71,188900.0,27.6658,27.7544,27.6181,27.7476,188900.0
2014-03-25 10:30:00,40.7,40.74,40.68,40.72,180400.0,27.7407,27.768,27.7271,27.7544,180400.0
2014-03-25 11:00:00,40.71,40.77,40.71,40.73,160100.0,27.7476,27.7884,27.7476,27.7612,160100.0
2014-03-25 11:30:00,40.72,40.73,40.66,40.7,66800.0,27.7544,27.7612,27.7135,27.7407,66800.0
2014-03-25 12:00:00,40.7,40.77,40.69,40.76,86700.0,27.7407,27.7884,27.7339,27.7816,86700.0
2014-03-25 12:30:00,40.76,40.89,40.76,40.88,46200.0,27.7816,27.8702,27.7816,27.8634,46200.0
2014-03-25 13:00:00,40.88,41.03,40.87,41.02,69200.0,27.8634,27.9657,27.8566,27.9588,69200.0
2014-03-25 13:30:00,41.03,41.05,41.01,41.01,65300.0,27.9657,27.9793,27.952,27.952,65300.0
2014-03-25 14:00:00,41.01,41.07,41.01,41.03,135500.0,27.952,27.9929,27.952,27.9657,135500.0
2014-03-25 14:30:00,41.04,41.05,41.0,41.02,92500.0,27.9725,27.9793,27.9452,27.9588,92500.0
2014-03-25 15:00:00,41.02,41.06,41.0,41.0,106100.0,27.9588,27.9861,27.9452,27.9452,106100.0
2014-03-25 15:30:00,41.01,41.04,40.95,40.96,133400.0,27.952,27.9725,27.9111,27.918,133400.0
2014-03-26 09:30:00,41.26,41.27,41.16,41.16,120100.0,28.1224,28.1292,28.0543,28.0543,120100.0
2014-03-26 10:00:00,41.16,41.24,41.14,41.23,54600.0,28.0543,28.1088,28.0406,28.102,54600.0
2014-03-26 10:30:00,41.23,41.27,41.21,41.24,40300.0,28.102,28.1292,28.0883,28.1088,40300.0
2014-03-26 11:00:00,41.24,41.34,41.23,41.23,61000.0,28.1088,28.177,28.102,28.102,61000.0
2014-03-26 11:30:00,41.22,41.22,41.12,41.18,34400.0,28.0952,28.0952,28.027,28.0679,34400.0
2014-03-26 12:00:00,41.19,41.28,41.16,41.2,32100.0,28.0747,28.1361,28.0543,28.0815,32100.0
2014-03-26 12:30:00,41.2,41.23,41.19,41.22,28700.0,28.0815,28.102,28.0747,28.0952,28700.0
2014-03-26 13:00:00,41.22,41.22,41.11,41.11,29300.0,28.0952,28.0952,28.0202,28.0202,29300.0
2014-03-26 13:30:00,41.1,41.1,41.0,41.04,43900.0,28.0134,28.0134,27.9452,27.9725,43900.0
2014-03-26 14:00:00,41.03,41.07,41.0,41.03,43800.0,27.9657,27.9929,27.9452,27.9657,43800.0
2014-03-26 14:30:00,41.02,41.11,41.0,41.1,33300.0,27.9588,28.0202,27.9452,28.0134,33300.0
2014-03-26 15:00:00,41.11,41.12,41.06,41.08,64400.0,28.0202,28.027,27.9861,27.9997,64400.0
2014-03-26 15:30:00,41.07,41.09,41.05,41.05,136300.0,27.9929,28.0066,27.9793,27.9793,136300.0
2014-03-27 09:30:00,41.32,41.36,41.23,41.29,165600.0,28.1633,28.1906,28.102,28.1429,165600.0
2014-03-27 10:00:00,41.29,41.55,41.27,41.51,189600.0,28.1429,28.3201,28.1292,28.2928,189600.0
2014-03-27 10:30:00,41.51,41.58,41.5,41.55,78800.0,28.2928,28.3405,28.286,28.3201,78800.0
2014-03-27 11:00:00,41.56,41.66,41.56,41.65,140900.0,28.3269,28.3951,28.3269,28.3882,140900.0
2014-03-27 11:30:00,41.64,41.65,41.54,41.58,59700.0,28.3814,28.3882,28.3133,28.3405,59700.0
2014-03-27 12:00:00,41.58,41.71,41.55,41.71,67100.0,28.3405,28.4291,28.3201,28.4291,67100.0
2014-03-27 12:30:00,41.7,41.74,41.63,41.66,61100.0,28.4223,28.4496,28.3746,28.3951,61100.0
2014-03-27 13:00:00,41.66,41.68,41.65,41.67,28600.0,28.3951,28.4087,28.3882,28.4019,28600.0
2014-03-27 13:30:00,41.66,41.67,41.59,41.61,50800.0,28.3951,28.4019,28.3474,28.361,50800.0
2014-03-27 14:00:00,41.61,41.61,41.54,41.58,75500.0,28.361,28.361,28.3133,28.3405,75500.0
2014-03-27 14:30:00,41.58,41.6,41.55,41.57,53600.0,28.3405,28.3542,28.3201,28.3337,53600.0
2014-03-27 15:00:00,41.57,41.64,41.54,41.62,50200.0,28.3337,28.3814,28.3133,28.3678,50200.0
2014-03-27 15:30:00,41.62,41.65,41.58,41.6,127900.0,28.3678,28.3882,28.3405,28.3542,127900.0
2014-03-28 09:30:00,42.13,42.25,42.11,42.23,257500.0,28.7154,28.7972,28.7018,28.7836,257500.0
2014-03-28 10:00:00,42.24,42.3,42.21,42.28,138200.0,28.7904,28.8313,28.7699,28.8177,138200.0
2014-03-28 10:30:00,42.28,42.5,42.26,42.5,218000.0,28.8177,28.9676,28.804,28.9676,218000.0
2014-03-28 11:00:00,42.51,42.61,42.49,42.54,174100.0,28.9744,29.0426,28.9608,28.9949,174100.0
2014-03-28 11:30:00,42.53,42.62,42.48,42.62,88600.0,28.988,29.0494,28.954,29.0494,88600.0
2014-03-28 12:00:00,42.62,42.65,42.59,42.62,65400.0,29.0494,29.0698,29.0289,29.0494,65400.0
2014-03-28 12:30:00,42.62,42.63,42.6,42.61,39400.0,29.0494,29.0562,29.0358,29.0426,39400.0
2014-03-28 13:00:00,42.6,42.61,42.55,42.56,62900.0,29.0358,29.0426,29.0017,29.0085,62900.0
2014-03-28 13:30:00,42.56,42.58,42.53,42.57,66700.0,29.0085,29.0221,28.988,29.0153,66700.0
2014-03-28 14:00:00,42.57,42.57,42.49,42.55,88100.0,29.0153,29.0153,28.9608,29.0017,88100.0
2014-03-28 14:30:00,42.55,42.55,42.49,42.52,45800.0,29.0017,29.0017,28.9608,28.9812,45800.0
2014-03-28 15:00:00,42.52,42.57,42.48,42.56,173100.0,28.9812,29.0153,28.954,29.0085,173100.0
2014-03-28 15:30:00,42.56,42.62,42.55,42.61,245800.0,29.0085,29.0494,29.0017,29.0426,245800.0
2014-03-31 09:30:00,42.82,42.82,42.67,42.76,74900.0,29.1857,29.1857,29.0835,29.1448,74900.0
2014-03-31 10:00:00,42.77,42.79,42.73,42.76,60200.0,29.1516,29.1653,29.1244,29.1448,60200.0
2014-03-31 10:30:00,42.76,42.84,42.72,42.82,260900.0,29.1448,29.1993,29.1176,29.1857,260900.0
2014-03-31 11:00:00,42.81,42.83,42.73,42.8,217700.0,29.1789,29.1925,29.1244,29.1721,217700.0
2014-03-31 11:30:00,42.81,42.83,42.72,42.74,92000.0,29.1789,29.1925,29.1176,29.1312,92000.0
2014-03-31 12:00:00,42.74,42.83,42.74,42.83,37800.0,29.1312,29.1925,29.1312,29.1925,37800.0
2014-03-31 12:30:00,42.83,42.84,42.78,42.81,35900.0,29.1925,29.1993,29.1584,29.1789,35900.0
2014-03-31 13:00:00,42.82,42.82,42.79,42.8,25000.0,29.1857,29.1857,29.1653,29.1721,25000.0
2014-03-31 13:30:00,42.8,42.82,42.73,42.76,30500.0,29.1721,29.1857,29.1244,29.1448,30500.0
2014-03-31 14:00:00,42.76,42.77,42.75,42.76,26900.0,29.1448,29.1516,29.138,29.1448,26900.0
2014-03-31 14:30:00,42.76,42.76,42.73,42.75,38800.0,29.1448,29.1448,29.1244,29.138,38800.0
2014-03-31 15:00:00,42.74,42.76,42.71,42.74,39600.0,29.1312,29.1448,29.1107,29.1312,39600.0
2014-03-31 15:30:00,42.74,42.79,42.74,42.77,113500.0,29.1312,29.1653,29.1312,29.1516,113500.0
2014-04-01 09:30:00,42.33,42.54,42.3,42.54,305000.0,28.8517,28.9949,28.8313,28.9949,305000.0
2014-04-01 10:00:00,42.56,42.59,42.43,42.45,82400.0,29.0085,29.0289,28.9199,28.9335,82400.0
2014-04-01 10:30:00,42.45,42.46,42.39,42.42,55700.0,28.9335,28.9403,28.8926,28.9131,55700.0
2014-04-01 11:00:00,42.42,42.54,42.42,42.52,40300.0,28.9131,28.9949,28.9131,28.9812,40300.0
2014-04-01 11:30:00,42.52,42.6,42.52,42.54,43300.0,28.9812,29.0358,28.9812,28.9949,43300.0
2014-04-01 12:00:00,42.54,42.59,42.52,42.59,36500.0,28.9949,29.0289,28.9812,29.0289,36500.0
2014-04-01 12:30:00,42.59,42.61,42.59,42.59,32000.0,29.0289,29.0426,29.0289,29.0289,32000.0
2014-04-01 13:00:00,42.59,42.64,42.58,42.64,28700.0,29.0289,29.063,29.0221,29.063,28700.0
2014-04-01 13:30:00,42.63,42.67,42.62,42.66,48100.0,29.0562,29.0835,29.0494,29.0767,48100.0
2014-04-01 14:00:00,42.66,42.68,42.66,42.67,32300.0,29.0767,29.0903,29.0767,29.0835,32300.0
2014-04-01 14:30:00,42.67,42.68,42.65,42.65,33500.0,29.0835,29.0903,29.0698,29.0698,33500.0
2014-04-01 15:00:00,42.65,42.65,42.61,42.61,30100.0,29.0698,29.0698,29.0426,29.0426,30100.0
2014-04-01 15:30:00,42.61,42.62,42.59,42.6,106900.0,29.0426,29.0494,29.0289,29.0358,106900.0
2014-04-02 09:30:00,42.62,42.68,42.58,42.61,64400.0,29.0494,29.0903,29.0221,29.0426,64400.0
2014-04-02 10:00:00,42.6,42.66,42.6,42.65,26900.0,29.0358,29.0767,29.0358,29.0698,26900.0
2014-04-02 10:30:00,42.66,42.68,42.64,42.64,31700.0,29.0767,29.0903,29.063,29.063,31700.0
2014-04-02 11:00:00,42.64,42.64,42.47,42.49,54200.0,29.063,29.063,28.9472,28.9608,54200.0
2014-04-02 11:30:00,42.48,42.52,42.46,42.48,46600.0,28.954,28.9812,28.9403,28.954,46600.0
2014-04-02 12:00:00,42.49,42.54,42.47,42.53,23600.0,28.9608,28.9949,28.9472,28.988,23600.0
2014-04-02 12:30:00,42.53,42.54,42.52,42.54,9800.0,28.988,28.9949,28.9812,28.9949,9800.0
2014-04-02 13:00:00,42.53,42.54,42.5,42.51,10200.0,28.988,28.9949,28.9676,28.9744,10200.0
2014-04-02 13:30:00,42.51,42.52,42.47,42.48,16600.0,28.9744,28.9812,28.9472,28.954,16600.0
2014-04-02 14:00:00,42.47,42.49,42.44,42.44,19700.0,28.9472,28.9608,28.9267,28.9267,19700.0
2014-04-02 14:30:00,42.44,42.47,42.43,42.47,21000.0,28.9267,28.9472,28.9199,28.9472,21000.0
2014-04-02 15:00:00,42.47,42.51,42.45,42.51,70100.0,28.9472,28.9744,28.9335,28.9744,70100.0
2014-04-02 15:30:00,42.51,42.53,42.48,42.49,68300.0,28.9744,28.988,28.954,28.9608,68300.0
2014-04-03 09:30:00,42.19,42.28,42.19,42.26,197400.0,28.7563,28.8177,28.7563,28.804,197400.0
2014-04-03 10:00:00,42.25,42.26,42.11,42.16,83600.0,28.7972,28.804,28.7018,28.7359,83600.0
2014-04-03 10:30:00,42.16,42.2,42.13,42.19,187500.0,28.7359,28.7631,28.7154,28.7563,187500.0
2014-04-03 11:00:00,42.2,42.22,42.13,42.18,136900.0,28.7631,28.7768,28.7154,28.7495,136900.0
2014-04-03 11:30:00,42.18,42.3,42.18,42.28,44000.0,28.7495,28.8313,28.7495,28.8177,44000.0
2014-04-03 12:00:00,42.29,42.3,42.27,42.28,19700.0,28.8245,28.8313,28.8108,28.8177,19700.0
2014-04-03 12:30:00,42.29,42.29,42.25,42.29,23300.0,28.8245,28.8245,28.7972,28.8245,23300.0
2014-04-03 13:00:00,42.29,42.3,42.26,42.3,15800.0,28.8245,28.8313,28.804,28.8313,15800.0
2014-04-03 13:30:00,42.3,42.31,42.29,42.3,18100.0,28.8313,28.8381,28.8245,28.8313,18100.0
2014-04-03 14:00:00,42.3,42.3,42.26,42.26,22500.0,28.8313,28.8313,28.804,28.804,22500.0
2014-04-03 14:30:00,42.25,42.28,42.24,42.27,35300.0,28.7972,28.8177,28.7904,28.8108,35300.0
2014-04-03 15:00:00,42.27,42.34,42.26,42.34,72100.0,28.8108,28.8585,28.804,28.8585,72100.0
2014-04-03 15:30:00,42.34,42.36,42.32,42.33,85600.0,28.8585,28.8722,28.8449,28.8517,85600.0
2014-04-04 09:30:00,42.22,42.25,42.16,42.23,183000.0,28.7768,28.7972,28.7359,28.7836,183000.0
2014-04-04 10:00:00,42.22,42.3,42.21,42.26,212000.0,28.7768,28.8313,28.7699,28.804,212000.0
2014-04-04 10:30:00,42.25,42.3,42.23,42.28,159800.0,28.7972,28.8313,28.7836,28.8177,159800.0
2014-04-04 11:00:00,42.28,42.32,42.24,42.29,187400.0,28.8177,28.8449,28.7904,28.8245,187400.0
2014-04-04 11:30:00,42.3,42.33,42.26,42.29,82600.0,28.8313,28.8517,28.804,28.8245,82600.0
2014-04-04 12:00:00,42.28,42.3,42.19,42.19,60300.0,28.8177,28.8313,28.7563,28.7563,60300.0
2014-04-04 12:30:00,42.19,42.21,42.1,42.12,46100.0,28.7563,28.7699,28.695,28.7086,46100.0
2014-04-04 13:00:00,42.12,42.16,42.1,42.1,46600.0,28.7086,28.7359,28.695,28.695,46600.0
2014-04-04 13:30:00,42.11,42.12,42.07,42.08,29400.0,28.7018,28.7086,28.6745,28.6813,29400.0
2014-04-04 14:00:00,42.1,42.11,42.04,42.04,39600.0,28.695,28.7018,28.6541,28.6541,39600.0
2014-04-04 14:30:00,42.04,42.05,41.97,42.01,59000.0,28.6541,28.6609,28.6064,28.6336,59000.0
2014-04-04 15:00:00,42.01,42.07,41.98,42.05,125800.0,28.6336,28.6745,28.6132,28.6609,125800.0
2014-04-04 15:30:00,42.04,42.05,41.98,41.99,141900.0,28.6541,28.6609,28.6132,28.62,141900.0
2014-04-07 09:30:00,42.25,42.32,42.18,42.31,171100.0,29.0627,29.1108,29.0145,29.1039,171100.0
2014-04-07 10:00:00,42.32,42.34,42.26,42.27,128700.0,29.1108,29.1246,29.0695,29.0764,128700.0
2014-04-07 10:30:00,42.26,42.29,42.21,42.21,145900.0,29.0695,29.0902,29.0351,29.0351,145900.0
2014-04-07 11:00:00,42.21,42.32,42.2,42.32,60800.0,29.0351,29.1108,29.0283,29.1108,60800.0
2014-04-07 11:30:00,42.33,42.38,42.28,42.28,93000.0,29.1177,29.1521,29.0833,29.0833,93000.0
2014-04-07 12:00:00,42.27,42.32,42.27,42.29,61200.0,29.0764,29.1108,29.0764,29.0902,61200.0
2014-04-07 12:30:00,42.28,42.34,42.28,42.34,25600.0,29.0833,29.1246,29.0833,29.1246,25600.0
2014-04-07 13:00:00,42.34,42.35,42.29,42.33,23100.0,29.1246,29.1314,29.0902,29.1177,23100.0
2014-04-07 13:30:00,42.33,42.34,42.31,42.33,26300.0,29.1177,29.1246,29.1039,29.1177,26300.0
2014-04-07 14:00:00,42.32,42.36,42.31,42.32,41900.0,29.1108,29.1383,29.1039,29.1108,41900.0
2014-04-07 14:30:00,42.33,42.33,42.29,42.3,42200.0,29.1177,29.1177,29.0902,29.097,42200.0
2014-04-07 15:00:00,42.29,42.35,42.27,42.34,62300.0,29.0902,29.1314,29.0764,29.1246,62300.0
2014-04-07 15:30:00,42.33,42.33,42.21,42.21,64700.0,29.1177,29.1177,29.0351,29.0351,64700.0
2014-04-08 09:30:00,43.31,43.56,43.3,43.56,414900.0,29.7918,29.9638,29.7849,29.9638,414900.0
2014-04-08 10:00:00,43.55,43.59,43.49,43.52,163800.0,29.9569,29.9844,29.9156,29.9363,163800.0
2014-04-08 10:30:00,43.52,43.72,43.52,43.71,190200.0,29.9363,30.0738,29.9363,30.067,190200.0
2014-04-08 11:00:00,43.7,43.8,43.68,43.72,235700.0,30.0601,30.1289,30.0463,30.0738,235700.0
2014-04-08 11:30:00,43.71,43.8,43.7,43.8,88000.0,30.067,30.1289,30.0601,30.1289,88000.0
2014-04-08 12:00:00,43.79,43.79,43.62,43.62,100900.0,30.122,30.122,30.005,30.005,100900.0
2014-04-08 12:30:00,43.62,43.62,43.57,43.6,29700.0,30.005,30.005,29.9706,29.9913,29700.0
2014-04-08 13:00:00,43.6,43.73,43.6,43.73,92900.0,29.9913,30.0807,29.9913,30.0807,92900.0
2014-04-08 13:30:00,43.72,43.73,43.64,43.68,36000.0,30.0738,30.0807,30.0188,30.0463,36000.0
2014-04-08 14:00:00,43.67,43.69,43.64,43.68,75700.0,30.0394,30.0532,30.0188,30.0463,75700.0
2014-04-08 14:30:00,43.67,43.74,43.67,43.72,49800.0,30.0394,30.0876,30.0394,30.0738,49800.0
2014-04-08 15:00:00,43.72,43.76,43.71,43.74,154200.0,30.0738,30.1013,30.067,30.0876,154200.0
2014-04-08 15:30:00,43.73,43.75,43.69,43.7,164100.0,30.0807,30.0945,30.0532,30.0601,164100.0
2014-04-09 09:30:00,44.06,44.08,43.89,43.97,187100.0,30.3077,30.3215,30.1908,30.2458,187100.0
2014-04-09 10:00:00,43.98,43.98,43.82,43.9,105800.0,30.2527,30.2527,30.1426,30.1976,105800.0
2014-04-09 10:30:00,43.9,43.96,43.89,43.91,80500.0,30.1976,30.2389,30.1908,30.2045,80500.0
2014-04-09 11:00:00,43.91,43.92,43.82,43.85,56200.0,30.2045,30.2114,30.1426,30.1633,56200.0
2014-04-09 11:30:00,43.84,43.91,43.84,43.86,21400.0,30.1564,30.2045,30.1564,30.1701,21400.0
2014-04-09 12:00:00,43.86,43.87,43.83,43.85,24400.0,30.1701,30.177,30.1495,30.1633,24400.0
2014-04-09 12:30:00,43.85,43.85,43.83,43.84,22100.0,30.1633,30.1633,30.1495,30.1564,22100.0
2014-04-09 13:00:00,43.85,43.85,43.81,43.82,31000.0,30.1633,30.1633,30.1357,30.1426,31000.0
2014-04-09 13:30:00,43.82,43.82,43.78,43.79,43200.0,30.1426,30.1426,30.1151,30.122,43200.0
2014-04-09 14:00:00,43.8,44.09,43.8,44.06,101300.0,30.1289,30.3283,30.1289,30.3077,101300.0
2014-04-09 14:30:00,44.06,44.08,44.04,44.08,74100.0,30.3077,30.3215,30.2939,30.3215,74100.0
2014-04-09 15:00:00,44.07,44.08,44.02,44.06,58300.0,30.3146,30.3215,30.2802,30.3077,58300.0
2014-04-09 15:30:00,44.07,44.12,44.04,44.09,107900.0,30.3146,30.349,30.2939,30.3283,107900.0
2014-04-10 09:30:00,44.06,44.15,43.99,44.11,143400.0,30.3077,30.3696,30.2596,30.3421,143400.0
2014-04-10 10:00:00,44.12,44.16,44.09,44.14,99900.0,30.349,30.3765,30.3283,30.3627,99900.0
2014-04-10 10:30:00,44.14,44.14,44.05,44.07,59600.0,30.3627,30.3627,30.3008,30.3146,59600.0
2014-04-10 11:00:00,44.06,44.12,44.05,44.1,81500.0,30.3077,30.349,30.3008,30.3352,81500.0
2014-04-10 11:30:00,44.1,44.23,44.1,44.23,55500.0,30.3352,30.4246,30.3352,30.4246,55500.0
2014-04-10 12:00:00,44.22,44.24,44.01,44.01,46000.0,30.4178,30.4315,30.2733,30.2733,46000.0
2014-04-10 12:30:00,44.02,44.02,43.97,43.97,31900.0,30.2802,30.2802,30.2458,30.2458,31900.0
2014-04-10 13:00:00,43.97,43.99,43.86,43.9,35100.0,30.2458,30.2596,30.1701,30.1976,35100.0
2014-04-10 13:30:00,43.89,43.96,43.89,43.93,31600.0,30.1908,30.2389,30.1908,30.2183,31600.0
2014-04-10 14:00:00,43.92,43.96,43.85,43.85,58000.0,30.2114,30.2389,30.1633,30.1633,58000.0
2014-04-10 14:30:00,43.85,43.85,43.76,43.78,52900.0,30.1633,30.1633,30.1013,30.1151,52900.0
2014-04-10 15:00:00,43.78,43.78,43.65,43.69,74300.0,30.1151,30.1151,30.0257,30.0532,74300.0
2014-04-10 15:30:00,43.68,43.77,43.67,43.67,83100.0,30.0463,30.1082,30.0394,30.0394,83100.0
2014-04-11 09:30:00,44.12,44.2,44.08,44.16,258800.0,30.349,30.404,30.3215,30.3765,258800.0
2014-04-11 10:00:00,44.16,44.19,44.11,44.18,156600.0,30.3765,30.3971,30.3421,30.3903,156600.0
2014-04-11 10:30:00,44.18,44.19,44.11,44.16,150500.0,30.3903,30.3971,30.3421,30.3765,150500.0
2014-04-11 11:00:00,44.15,44.19,44.1,44.13,165000.0,30.3696,30.3971,30.3352,30.3559,165000.0
2014-04-11 11:30:00,44.13,44.27,44.09,44.15,270500.0,30.3559,30.4522,30.3283,30.3696,270500.0
2014-04-11 12:00:00,44.15,44.19,44.1,44.1,79800.0,30.3696,30.3971,30.3352,30.3352,79800.0
2014-04-11 12:30:00,44.11,44.12,44.03,44.04,82100.0,30.3421,30.349,30.2871,30.2939,82100.0
2014-04-11 13:00:00,44.04,44.04,43.98,44.03,65800.0,30.2939,30.2939,30.2527,30.2871,65800.0
2014-04-11 13:30:00,44.02,44.06,44.0,44.02,85600.0,30.2802,30.3077,30.2664,30.2802,85600.0
2014-04-11 14:00:00,44.01,44.15,44.01,44.11,123700.0,30.2733,30.3696,30.2733,30.3421,123700.0
2014-04-11 14:30:00,44.11,44.16,44.11,44.13,103600.0,30.3421,30.3765,30.3421,30.3559,103600.0
2014-04-11 15:00:00,44.13,44.17,44.07,44.1,123600.0,30.3559,30.3834,30.3146,30.3352,123600.0
2014-04-11 15:30:00,44.1,44.13,44.04,44.06,174800.0,30.3352,30.3559,30.2939,30.3077,174800.0
2014-04-14 09:30:00,44.79,44.79,44.54,44.6,218700.0,30.8099,30.8099,30.6379,30.6792,218700.0
2014-04-14 10:00:00,44.61,44.71,44.58,44.66,174800.0,30.686,30.7548,30.6654,30.7204,174800.0
2014-04-14 10:30:00,44.66,44.72,44.6,44.65,135200.0,30.7204,30.7617,30.6792,30.7136,135200.0
2014-04-14 11:00:00,44.65,44.67,44.57,44.63,94600.0,30.7136,30.7273,30.6585,30.6998,94600.0
2014-04-14 11:30:00,44.63,44.71,44.62,44.62,63700.0,30.6998,30.7548,30.6929,30.6929,63700.0
2014-04-14 12:00:00,44.63,44.67,44.62,44.67,35000.0,30.6998,30.7273,30.6929,30.7273,35000.0
2014-04-14 12:30:00,44.67,44.69,44.65,44.68,52800.0,30.7273,30.7411,30.7136,30.7342,52800.0
2014-04-14 13:00:00,44.69,44.69,44.58,44.58,71200.0,30.7411,30.7411,30.6654,30.6654,71200.0
2014-04-14 13:30:00,44.58,44.64,44.57,44.58,45800.0,30.6654,30.7067,30.6585,30.6654,45800.0
2014-04-14 14:00:00,44.58,44.6,44.54,44.54,58600.0,30.6654,30.6792,30.6379,30.6379,58600.0
2014-04-14 14:30:00,44.55,44.57,44.53,44.53,30700.0,30.6448,30.6585,30.631,30.631,30700.0
2014-04-14 15:00:00,44.53,44.58,44.5,44.58,112100.0,30.631,30.6654,30.6104,30.6654,112100.0
2014-04-14 15:30:00,44.58,44.71,44.58,44.7,121900.0,30.6654,30.7548,30.6654,30.7479,121900.0
2014-04-15 09:30:00,44.22,44.23,44.13,44.15,363900.0,30.4178,30.4246,30.3559,30.3696,363900.0
2014-04-15 10:00:00,44.16,44.19,44.05,44.07,194800.0,30.3765,30.3971,30.3008,30.3146,194800.0
2014-04-15 10:30:00,44.07,44.25,44.06,44.15,109000.0,30.3146,30.4384,30.3077,30.3696,109000.0
2014-04-15 11:00:00,44.14,44.15,44.06,44.08,89900.0,30.3627,30.3696,30.3077,30.3215,89900.0
2014-04-15 11:30:00,44.09,44.13,43.94,43.97,114700.0,30.3283,30.3559,30.2252,30.2458,114700.0
2014-04-15 12:00:00,43.97,44.02,43.93,44.02,47700.0,30.2458,30.2802,30.2183,30.2802,47700.0
2014-04-15 12:30:00,44.01,44.03,43.97,44.0,56600.0,30.2733,30.2871,30.2458,30.2664,56600.0
2014-04-15 13:00:00,43.99,44.03,43.97,44.01,54200.0,30.2596,30.2871,30.2458,30.2733,54200.0
2014-04-15 13:30:00,44.01,44.09,44.0,44.08,45700.0,30.2733,30.3283,30.2664,30.3215,45700.0
2014-04-15 14:00:00,44.07,44.14,44.03,44.07,65400.0,30.3146,30.3627,30.2871,30.3146,65400.0
2014-04-15 14:30:00,44.06,44.13,44.05,44.11,71200.0,30.3077,30.3559,30.3008,30.3421,71200.0
2014-04-15 15:00:00,44.1,44.18,44.08,44.14,104500.0,30.3352,30.3903,30.3215,30.3627,104500.0
2014-04-15 15:30:00,44.15,44.17,44.11,44.14,117600.0,30.3696,30.3834,30.3421,30.3627,117600.0
2014-04-16 09:30:00,44.32,44.34,44.25,44.31,144600.0,30.4866,30.5003,30.4384,30.4797,144600.0
2014-04-16 10:00:00,44.3,44.32,44.26,44.26,72200.0,30.4728,30.4866,30.4453,30.4453,72200.0
2014-04-16 10:30:00,44.25,44.27,44.1,44.1,155200.0,30.4384,30.4522,30.3352,30.3352,155200.0
2014-04-16 11:00:00,44.1,44.15,44.07,44.14,86900.0,30.3352,30.3696,30.3146,30.3627,86900.0
2014-04-16 11:30:00,44.13,44.25,44.13,44.23,80100.0,30.3559,30.4384,30.3559,30.4246,80100.0
2014-04-16 12:00:00,44.23,44.26,44.19,44.21,73600.0,30.4246,30.4453,30.3971,30.4109,73600.0
2014-04-16 12:30:00,44.21,44.21,44.16,44.18,29600.0,30.4109,30.4109,30.3765,30.3903,29600.0
2014-04-16 13:00:00,44.19,44.2,44.15,44.16,51100.0,30.3971,30.404,30.3696,30.3765,51100.0
2014-04-16 13:30:00,44.16,44.18,44.13,44.18,50100.0,30.3765,30.3903,30.3559,30.3903,50100.0
2014-04-16 14:00:00,44.18,44.2,44.14,44.17,53400.0,30.3903,30.404,30.3627,30.3834,53400.0
2014-04-16 14:30:00,44.18,44.24,44.17,44.23,51100.0,30.3903,30.4315,30.3834,30.4246,51100.0
2014-04-16 15:00:00,44.22,44.26,44.21,44.26,33700.0,30.4178,30.4453,30.4109,30.4453,33700.0
2014-04-16 15:30:00,44.26,44.32,44.23,44.31,87400.0,30.4453,30.4866,30.4246,30.4797,87400.0
2014-04-17 09:30:00,43.62,43.83,43.59,43.82,180700.0,30.005,30.1495,29.9844,30.1426,180700.0
2014-04-17 10:00:00,43.82,43.94,43.74,43.93,119400.0,30.1426,30.2252,30.0876,30.2183,119400.0
2014-04-17 10:30:00,43.94,44.04,43.91,44.02,83400.0,30.2252,30.2939,30.2045,30.2802,83400.0
2014-04-17 11:00:00,44.03,44.07,43.95,44.04,56000.0,30.2871,30.3146,30.232,30.2939,56000.0
2014-04-17 11:30:00,44.04,44.1,44.02,44.07,90500.0,30.2939,30.3352,30.2802,30.3146,90500.0
2014-04-17 12:00:00,44.07,44.11,44.03,44.04,31700.0,30.3146,30.3421,30.2871,30.2939,31700.0
2014-04-17 12:30:00,44.03,44.05,44.02,44.04,25400.0,30.2871,30.3008,30.2802,30.2939,25400.0
2014-04-17 13:00:00,44.04,44.11,44.04,44.08,68400.0,30.2939,30.3421,30.2939,30.3215,68400.0
2014-04-17 13:30:00,44.07,44.11,44.07,44.09,39300.0,30.3146,30.3421,30.3146,30.3283,39300.0
2014-04-17 14:00:00,44.09,44.14,44.08,44.13,64500.0,30.3283,30.3627,30.3215,30.3559,64500.0
2014-04-17 14:30:00,44.13,44.14,44.1,44.13,46800.0,30.3559,30.3627,30.3352,30.3559,46800.0
2014-04-17 15:00:00,44.12,44.18,44.12,44.15,74400.0,30.349,30.3903,30.349,30.3696,74400.0
2014-04-17 15:30:00,44.15,44.17,44.11,44.17,191600.0,30.3696,30.3834,30.3421,30.3834,191600.0
2014-04-21 09:30:00,44.22,44.25,44.13,44.23,101600.0,30.4178,30.4384,30.3559,30.4246,101600.0
2014-04-21 10:00:00,44.23,44.31,44.21,44.29,48700.0,30.4246,30.4797,30.4109,30.4659,48700.0
2014-04-21 10:30:00,44.3,44.31,44.27,44.27,84000.0,30.4728,30.4797,30.4522,30.4522,84000.0
2014-04-21 11:00:00,44.26,44.3,44.26,44.26,33500.0,30.4453,30.4728,30.4453,30.4453,33500.0
2014-04-21 11:30:00,44.26,44.27,44.2,44.2,39900.0,30.4453,30.4522,30.404,30.404,39900.0
2014-04-21 12:00:00,44.2,44.22,44.15,44.15,36800.0,30.404,30.4178,30.3696,30.3696,36800.0
2014-04-21 12:30:00,44.15,44.17,44.14,44.15,14000.0,30.3696,30.3834,30.3627,30.3696,14000.0
2014-04-21 13:00:00,44.16,44.19,44.14,44.18,35000.0,30.3765,30.3971,30.3627,30.3903,35000.0
2014-04-21 13:30:00,44.19,44.2,44.16,44.18,27800.0,30.3971,30.404,30.3765,30.3903,27800.0
2014-04-21 14:00:00,44.18,44.21,44.17,44.21,35300.0,30.3903,30.4109,30.3834,30.4109,35300.0
2014-04-21 14:30:00,44.21,44.22,44.18,44.2,25600.0,30.4109,30.4178,30.3903,30.404,25600.0
2014-04-21 15:00:00,44.21,44.21,44.15,44.16,49300.0,30.4109,30.4109,30.3696,30.3765,49300.0
2014-04-21 15:30:00,44.16,44.23,44.16,44.19,73800.0,30.3765,30.4246,30.3765,30.3971,73800.0
2014-04-22 09:30:00,44.19,44.22,44.16,44.2,164900.0,30.3971,30.4178,30.3765,30.404,164900.0
2014-04-22 10:00:00,44.21,44.23,44.11,44.11,75400.0,30.4109,30.4246,30.3421,30.3421,75400.0
2014-04-22 10:30:00,44.12,44.13,44.04,44.05,40700.0,30.349,30.3559,30.2939,30.3008,40700.0
2014-04-22 11:00:00,44.07,44.08,44.0,44.04,81500.0,30.3146,30.3215,30.2664,30.2939,81500.0
2014-04-22 11:30:00,44.04,44.06,44.01,44.05,55500.0,30.2939,30.3077,30.2733,30.3008,55500.0
2014-04-22 12:00:00,44.05,44.05,43.98,43.98,38900.0,30.3008,30.3008,30.2527,30.2527,38900.0
2014-04-22 12:30:00,43.98,44.05,43.98,44.05,15200.0,30.2527,30.3008,30.2527,30.3008,15200.0
2014-04-22 13:00:00,44.04,44.05,44.03,44.03,16700.0,30.2939,30.3008,30.2871,30.2871,16700.0
2014-04-22 13:30:00,44.04,44.07,44.03,44.06,18400.0,30.2939,30.3146,30.2871,30.3077,18400.0
2014-04-22 14:00:00,44.05,44.06,44.04,44.06,16200.0,30.3008,30.3077,30.2939,30.3077,16200.0
2014-04-22 14:30:00,44.06,44.08,44.06,44.07,24700.0,30.3077,30.3215,30.3077,30.3146,24700.0
2014-04-22 15:00:00,44.07,44.08,44.04,44.07,52200.0,30.3146,30.3215,30.2939,30.3146,52200.0
2014-04-22 15:30:00,44.07,44.08,44.04,44.04,110000.0,30.3146,30.3215,30.2939,30.2939,110000.0
2014-04-23 09:30:00,44.14,44.16,44.09,44.13,82200.0,30.3627,30.3765,30.3283,30.3559,82200.0
2014-04-23 10:00:00,44.13,44.26,44.1,44.26,37800.0,30.3559,30.4453,30.3352,30.4453,37800.0
2014-04-23 10:30:00,44.27,44.3,44.24,44.26,34000.0,30.4522,30.4728,30.4315,30.4453,34000.0
2014-04-23 11:00:00,44.27,44.3,44.23,44.28,65500.0,30.4522,30.4728,30.4246,30.459,65500.0
2014-04-23 11:30:00,44.28,44.3,44.17,44.19,59700.0,30.459,30.4728,30.3834,30.3971,59700.0
2014-04-23 12:00:00,44.2,44.22,44.18,44.2,13900.0,30.404,30.4178,30.3903,30.404,13900.0
2014-04-23 12:30:00,44.21,44.23,44.2,44.22,9800.0,30.4109,30.4246,30.404,30.4178,9800.0
2014-04-23 13:00:00,44.21,44.22,44.19,44.21,10000.0,30.4109,30.4178,30.3971,30.4109,10000.0
2014-04-23 13:30:00,44.21,44.21,44.19,44.2,16900.0,30.4109,30.4109,30.3971,30.404,16900.0
2014-04-23 14:00:00,44.2,44.21,44.19,44.2,19400.0,30.404,30.4109,30.3971,30.404,19400.0
2014-04-23 14:30:00,44.2,44.2,44.17,44.19,50000.0,30.404,30.404,30.3834,30.3971,50000.0
2014-04-23 15:00:00,44.2,44.22,44.18,44.19,47400.0,30.404,30.4178,30.3903,30.3971,47400.0
2014-04-23 15:30:00,44.2,44.21,44.18,44.2,64600.0,30.404,30.4109,30.3903,30.404,64600.0
2014-04-24 09:30:00,43.38,43.4,43.17,43.32,275200.0,29.84,29.8537,29.6955,29.7987,275200.0
2014-04-24 10:00:00,43.32,43.62,43.3,43.57,133200.0,29.7987,30.005,29.7849,29.9706,133200.0
2014-04-24 10:30:00,43.57,43.59,43.46,43.5,85000.0,29.9706,29.9844,29.895,29.9225,85000.0
2014-04-24 11:00:00,43.5,43.63,43.46,43.59,55200.0,29.9225,30.0119,29.895,29.9844,55200.0
2014-04-24 11:30:00,43.6,43.69,43.6,43.67,60800.0,29.9913,30.0532,29.9913,30.0394,60800.0
2014-04-24 12:00:00,43.66,43.7,43.65,43.65,19900.0,30.0326,30.0601,30.0257,30.0257,19900.0
2014-04-24 12:30:00,43.65,43.66,43.65,43.65,9300.0,30.0257,30.0326,30.0257,30.0257,9300.0
2014-04-24 13:00:00,43.64,43.65,43.62,43.63,38400.0,30.0188,30.0257,30.005,30.0119,38400.0
2014-04-24 13:30:00,43.63,43.63,43.55,43.57,43700.0,30.0119,30.0119,29.9569,29.9706,43700.0
2014-04-24 14:00:00,43.57,43.6,43.55,43.55,54600.0,29.9706,29.9913,29.9569,29.9569,54600.0
2014-04-24 14:30:00,43.56,43.59,43.54,43.59,42200.0,29.9638,29.9844,29.95,29.9844,42200.0
2014-04-24 15:00:00,43.6,43.63,43.59,43.6,55900.0,29.9913,30.0119,29.9844,29.9913,55900.0
2014-04-24 15:30:00,43.61,43.63,43.59,43.61,156900.0,29.9982,30.0119,29.9844,29.9982,156900.0
2014-04-25 09:30:00,43.69,43.7,43.6,43.67,216800.0,30.0532,30.0601,29.9913,30.0394,216800.0
2014-04-25 10:00:00,43.65,43.69,43.62,43.65,46100.0,30.0257,30.0532,30.005,30.0257,46100.0
2014-04-25 10:30:00,43.64,43.68,43.56,43.59,43400.0,30.0188,30.0463,29.9638,29.9844,43400.0
2014-04-25 11:00:00,43.59,43.69,43.52,43.66,108200.0,29.9844,30.0532,29.9363,30.0326,108200.0
2014-04-25 11:30:00,43.67,43.84,43.65,43.83,133100.0,30.0394,30.1564,30.0257,30.1495,133100.0
2014-04-25 12:00:00,43.84,43.87,43.82,43.83,47400.0,30.1564,30.177,30.1426,30.1495,47400.0
2014-04-25 12:30:00,43.83,43.84,43.81,43.81,15400.0,30.1495,30.1564,30.1357,30.1357,15400.0
2014-04-25 13:00:00,43.81,43.81,43.78,43.81,26500.0,30.1357,30.1357,30.1151,30.1357,26500.0
2014-04-25 13:30:00,43.81,43.82,43.79,43.8,21600.0,30.1357,30.1426,30.122,30.1289,21600.0
2014-04-25 14:00:00,43.81,43.81,43.77,43.78,26800.0,30.1357,30.1357,30.1082,30.1151,26800.0
2014-04-25 14:30:00,43.78,43.8,43.76,43.79,35400.0,30.1151,30.1289,30.1013,30.122,35400.0
2014-04-25 15:00:00,43.78,43.82,43.78,43.82,38400.0,30.1151,30.1426,30.1151,30.1426,38400.0
2014-04-25 15:30:00,43.82,43.86,43.81,43.82,94600.0,30.1426,30.1701,30.1357,30.1426,94600.0
2014-04-28 09:30:00,44.03,44.14,43.98,44.13,178100.0,30.2871,30.3627,30.2527,30.3559,178100.0
2014-04-28 10:00:00,44.14,44.17,44.11,44.13,108500.0,30.3627,30.3834,30.3421,30.3559,108500.0
2014-04-28 10:30:00,44.13,44.13,44.06,44.06,99100.0,30.3559,30.3559,30.3077,30.3077,99100.0
2014-04-28 11:00:00,44.06,44.09,44.02,44.03,287700.0,30.3077,30.3283,30.2802,30.2871,287700.0
2014-04-28 11:30:00,44.03,44.13,44.03,44.1,58600.0,30.2871,30.3559,30.2871,30.3352,58600.0
2014-04-28 12:00:00,44.09,44.17,44.08,44.16,53800.0,30.3283,30.3834,30.3215,30.3765,53800.0
2014-04-28 12:30:00,44.16,44.16,44.12,44.12,14900.0,30.3765,30.3765,30.349,30.349,14900.0
2014-04-28 13:00:00,44.13,44.13,43.97,43.98,54400.0,30.3559,30.3559,30.2458,30.2527,54400.0
2014-04-28 13:30:00,43.98,44.0,43.93,44.0,30500.0,30.2527,30.2664,30.2183,30.2664,30500.0
2014-04-28 14:00:00,44.0,44.07,43.97,44.06,49500.0,30.2664,30.3146,30.2458,30.3077,49500.0
2014-04-28 14:30:00,44.06,44.09,44.04,44.07,31800.0,30.3077,30.3283,30.2939,30.3146,31800.0
2014-04-28 15:00:00,44.08,44.26,44.07,44.24,179200.0,30.3215,30.4453,30.3146,30.4315,179200.0
2014-04-28 15:30:00,44.24,44.32,44.23,44.27,300500.0,30.4315,30.4866,30.4246,30.4522,300500.0
2014-04-29 09:30:00,44.38,44.45,44.32,44.38,551900.0,30.5278,30.576,30.4866,30.5278,551900.0
2014-04-29 10:00:00,44.38,44.43,44.34,44.37,261900.0,30.5278,30.5622,30.5003,30.5209,261900.0
2014-04-29 10:30:00,44.37,44.44,44.36,44.41,265900.0,30.5209,30.5691,30.5141,30.5485,265900.0
2014-04-29 11:00:00,44.4,44.44,44.39,44.4,255700.0,30.5416,30.5691,30.5347,30.5416,255700.0
2014-04-29 11:30:00,44.39,44.5,44.39,44.49,185200.0,30.5347,30.6104,30.5347,30.6035,185200.0
2014-04-29 12:00:00,44.5,44.62,44.48,44.59,353700.0,30.6104,30.6929,30.5966,30.6723,353700.0
2014-04-29 12:30:00,44.59,44.68,44.55,44.55,223400.0,30.6723,30.7342,30.6448,30.6448,223400.0
2014-04-29 13:00:00,44.55,44.56,44.49,44.49,62600.0,30.6448,30.6516,30.6035,30.6035,62600.0
2014-04-29 13:30:00,44.5,44.77,44.49,44.75,473600.0,30.6104,30.7961,30.6035,30.7823,473600.0
2014-04-29 14:00:00,44.75,44.76,44.67,44.67,206200.0,30.7823,30.7892,30.7273,30.7273,206200.0
2014-04-29 14:30:00,44.68,44.72,44.66,44.71,267100.0,30.7342,30.7617,30.7204,30.7548,267100.0
2014-04-29 15:00:00,44.71,44.74,44.68,44.71,263500.0,30.7548,30.7755,30.7342,30.7548,263500.0
2014-04-29 15:30:00,44.71,44.73,44.63,44.65,560600.0,30.7548,30.7686,30.6998,30.7136,560600.0
2014-04-30 09:30:00,44.76,44.81,44.67,44.74,286200.0,30.7892,30.8236,30.7273,30.7755,286200.0
2014-04-30 10:00:00,44.74,44.75,44.68,44.74,107000.0,30.7755,30.7823,30.7342,30.7755,107000.0
2014-04-30 10:30:00,44.75,44.8,44.68,44.78,120300.0,30.7823,30.8167,30.7342,30.803,120300.0
2014-04-30 11:00:00,44.79,44.83,44.75,44.79,186000.0,30.8099,30.8374,30.7823,30.8099,186000.0
2014-04-30 11:30:00,44.78,44.8,44.77,44.79,204100.0,30.803,30.8167,30.7961,30.8099,204100.0
2014-04-30 12:00:00,44.8,44.81,44.77,44.79,51500.0,30.8167,30.8236,30.7961,30.8099,51500.0
2014-04-30 12:30:00,44.79,44.79,44.71,44.71,68000.0,30.8099,30.8099,30.7548,30.7548,68000.0
2014-04-30 13:00:00,44.71,44.74,44.7,44.72,46400.0,30.7548,30.7755,30.7479,30.7617,46400.0
2014-04-30 13:30:00,44.71,44.72,44.66,44.67,49800.0,30.7548,30.7617,30.7204,30.7273,49800.0
2014-04-30 14:00:00,44.68,44.72,44.64,44.71,46800.0,30.7342,30.7617,30.7067,30.7548,46800.0
2014-04-30 14:30:00,44.71,44.79,44.71,44.78,112400.0,30.7548,30.8099,30.7548,30.803,112400.0
2014-04-30 15:00:00,44.78,44.8,44.72,44.75,132000.0,30.803,30.8167,30.7617,30.7823,132000.0
2014-04-30 15:30:00,44.76,44.76,44.7,44.73,134500.0,30.7892,30.7892,30.7479,30.7686,134500.0
2014-05-01 09:30:00,44.49,44.52,44.45,44.46,107200.0,30.6035,30.6241,30.576,30.5829,107200.0
2014-05-01 10:00:00,44.48,44.53,44.47,44.51,64600.0,30.5966,30.631,30.5897,30.6173,64600.0
2014-05-01 10:30:00,44.51,44.51,44.44,44.46,79900.0,30.6173,30.6173,30.5691,30.5829,79900.0
2014-05-01 11:00:00,44.46,44.47,44.36,44.42,72100.0,30.5829,30.5897,30.5141,30.5553,72100.0
2014-05-01 11:30:00,44.41,44.48,44.41,44.43,65100.0,30.5485,30.5966,30.5485,30.5622,65100.0
2014-05-01 12:00:00,44.43,44.45,44.41,44.44,15300.0,30.5622,30.576,30.5485,30.5691,15300.0
2014-05-01 12:30:00,44.45,44.47,44.43,44.44,74100.0,30.576,30.5897,30.5622,30.5691,74100.0
2014-05-01 13:00:00,44.45,44.52,44.45,44.5,119000.0,30.576,30.6241,30.576,30.6104,119000.0
2014-05-01 13:30:00,44.49,44.51,44.46,44.46,71900.0,30.6035,30.6173,30.5829,30.5829,71900.0
2014-05-01 14:00:00,44.47,44.52,44.47,44.51,41300.0,30.5897,30.6241,30.5897,30.6173,41300.0
2014-05-01 14:30:00,44.51,44.57,44.51,44.57,183800.0,30.6173,30.6585,30.6173,30.6585,183800.0
2014-05-01 15:00:00,44.57,44.6,44.56,44.56,66900.0,30.6585,30.6792,30.6516,30.6516,66900.0
2014-05-01 15:30:00,44.56,44.56,44.49,44.53,84700.0,30.6516,30.6516,30.6035,30.631,84700.0
2014-05-02 09:30:00,43.95,44.12,43.94,44.1,217600.0,30.232,30.349,30.2252,30.3352,217600.0
2014-05-02 10:00:00,44.1,44.17,44.08,44.13,81300.0,30.3352,30.3834,30.3215,30.3559,81300.0
2014-05-02 10:30:00,44.13,44.22,44.05,44.07,85600.0,30.3559,30.4178,30.3008,30.3146,85600.0
2014-05-02 11:00:00,44.06,44.12,43.93,43.94,82200.0,30.3077,30.349,30.2183,30.2252,82200.0
2014-05-02 11:30:00,43.94,44.16,43.94,44.16,38200.0,30.2252,30.3765,30.2252,30.3765,38200.0
2014-05-02 12:00:00,44.15,44.16,44.13,44.15,26600.0,30.3696,30.3765,30.3559,30.3696,26600.0
2014-05-02 12:30:00,44.14,44.16,44.11,44.13,34100.0,30.3627,30.3765,30.3421,30.3559,34100.0
2014-05-02 13:00:00,44.12,44.14,44.11,44.12,20300.0,30.349,30.3627,30.3421,30.349,20300.0
2014-05-02 13:30:00,44.11,44.16,44.11,44.13,29500.0,30.3421,30.3765,30.3421,30.3559,29500.0
2014-05-02 14:00:00,44.13,44.13,44.1,44.12,39700.0,30.3559,30.3559,30.3352,30.349,39700.0
2014-05-02 14:30:00,44.12,44.13,44.06,44.07,49000.0,30.349,30.3559,30.3077,30.3146,49000.0
2014-05-02 15:00:00,44.07,44.08,44.04,44.04,51900.0,30.3146,30.3215,30.2939,30.2939,51900.0
2014-05-02 15:30:00,44.04,44.07,44.02,44.06,95600.0,30.2939,30.3146,30.2802,30.3077,95600.0
2014-05-05 09:30:00,43.98,44.03,43.91,43.98,95000.0,30.2527,30.2871,30.2045,30.2527,95000.0
2014-05-05 10:00:00,43.98,44.14,43.97,44.13,79300.0,30.2527,30.3627,30.2458,30.3559,79300.0
2014-05-05 10:30:00,44.13,44.23,44.12,44.21,29800.0,30.3559,30.4246,30.349,30.4109,29800.0
2014-05-05 11:00:00,44.22,44.24,44.18,44.19,37100.0,30.4178,30.4315,30.3903,30.3971,37100.0
2014-05-05 11:30:00,44.2,44.21,44.16,44.18,30500.0,30.404,30.4109,30.3765,30.3903,30500.0
2014-05-05 12:00:00,44.17,44.2,44.15,44.15,23800.0,30.3834,30.404,30.3696,30.3696,23800.0
2014-05-05 12:30:00,44.14,44.14,44.08,44.08,19400.0,30.3627,30.3627,30.3215,30.3215,19400.0
2014-05-05 13:00:00,44.08,44.14,44.07,44.14,13500.0,30.3215,30.3627,30.3146,30.3627,13500.0
2014-05-05 13:30:00,44.14,44.15,44.13,44.13,26500.0,30.3627,30.3696,30.3559,30.3559,26500.0
2014-05-05 14:00:00,44.13,44.14,44.11,44.14,22900.0,30.3559,30.3627,30.3421,30.3627,22900.0
2014-05-05 14:30:00,44.13,44.18,44.13,44.15,43300.0,30.3559,30.3903,30.3559,30.3696,43300.0
2014-05-05 15:00:00,44.15,44.16,44.14,44.16,48700.0,30.3696,30.3765,30.3627,30.3765,48700.0
2014-05-05 15:30:00,44.16,44.16,44.13,44.13,124100.0,30.3765,30.3765,30.3559,30.3559,124100.0
2014-05-06 09:30:00,44.17,44.19,44.14,44.17,180600.0,30.3834,30.3971,30.3627,30.3834,180600.0
2014-05-06 10:00:00,44.17,44.33,44.1,44.33,79400.0,30.3834,30.4934,30.3352,30.4934,79400.0
2014-05-06 10:30:00,44.34,44.36,44.22,44.22,57600.0,30.5003,30.5141,30.4178,30.4178,57600.0
2014-05-06 11:00:00,44.2,44.24,44.12,44.12,87800.0,30.404,30.4315,30.349,30.349,87800.0
2014-05-06 11:30:00,44.12,44.23,44.12,44.22,59100.0,30.349,30.4246,30.349,30.4178,59100.0
2014-05-06 12:00:00,44.21,44.22,44.13,44.14,28700.0,30.4109,30.4178,30.3559,30.3627,28700.0
2014-05-06 12:30:00,44.14,44.15,44.14,44.15,7700.0,30.3627,30.3696,30.3627,30.3696,7700.0
2014-05-06 13:00:00,44.15,44.17,44.14,44.15,13500.0,30.3696,30.3834,30.3627,30.3696,13500.0
2014-05-06 13:30:00,44.14,44.15,44.11,44.11,16600.0,30.3627,30.3696,30.3421,30.3421,16600.0
2014-05-06 14:00:00,44.09,44.12,44.06,44.08,44200.0,30.3283,30.349,30.3077,30.3215,44200.0
2014-05-06 14:30:00,44.08,44.13,44.08,44.11,25000.0,30.3215,30.3559,30.3215,30.3421,25000.0
2014-05-06 15:00:00,44.1,44.17,44.09,44.15,46100.0,30.3352,30.3834,30.3283,30.3696,46100.0
2014-05-06 15:30:00,44.15,44.16,44.12,44.13,114600.0,30.3696,30.3765,30.349,30.3559,114600.0
2014-05-07 09:30:00,43.95,44.17,43.93,44.17,166300.0,30.4983,30.651,30.4845,30.651,166300.0
2014-05-07 10:00:00,44.17,44.19,43.92,43.96,90500.0,30.651,30.6649,30.4775,30.5053,90500.0
2014-05-07 10:30:00,43.96,44.18,43.96,44.12,64800.0,30.5053,30.6579,30.5053,30.6163,64800.0
2014-05-07 11:00:00,44.11,44.14,44.08,44.13,75400.0,30.6094,30.6302,30.5885,30.6232,75400.0
2014-05-07 11:30:00,44.13,44.2,44.1,44.1,52400.0,30.6232,30.6718,30.6024,30.6024,52400.0
2014-05-07 12:00:00,44.1,44.13,44.07,44.08,29500.0,30.6024,30.6232,30.5816,30.5885,29500.0
2014-05-07 12:30:00,44.08,44.13,44.08,44.13,48800.0,30.5885,30.6232,30.5885,30.6232,48800.0
2014-05-07 13:00:00,44.13,44.17,44.13,44.16,22700.0,30.6232,30.651,30.6232,30.6441,22700.0
2014-05-07 13:30:00,44.17,44.17,44.12,44.13,24000.0,30.651,30.651,30.6163,30.6232,24000.0
2014-05-07 14:00:00,44.12,44.17,44.11,44.16,40700.0,30.6163,30.651,30.6094,30.6441,40700.0
2014-05-07 14:30:00,44.17,44.18,44.13,44.17,47900.0,30.651,30.6579,30.6232,30.651,47900.0
2014-05-07 15:00:00,44.16,44.16,44.11,44.13,41300.0,30.6441,30.6441,30.6094,30.6232,41300.0
2014-05-07 15:30:00,44.12,44.17,44.12,44.15,66400.0,30.6163,30.651,30.6163,30.6371,66400.0
2014-05-08 09:30:00,44.26,44.42,44.26,44.4,108700.0,30.7135,30.8245,30.7135,30.8106,108700.0
2014-05-08 10:00:00,44.41,44.41,44.24,44.26,56900.0,30.8175,30.8175,30.6996,30.7135,56900.0
2014-05-08 10:30:00,44.27,44.35,44.25,44.31,40800.0,30.7204,30.7759,30.7065,30.7482,40800.0
2014-05-08 11:00:00,44.31,44.38,44.31,44.34,82300.0,30.7482,30.7967,30.7482,30.769,82300.0
2014-05-08 11:30:00,44.34,44.4,44.28,44.29,59300.0,30.769,30.8106,30.7273,30.7343,59300.0
2014-05-08 12:00:00,44.29,44.29,44.25,44.27,17600.0,30.7343,30.7343,30.7065,30.7204,17600.0
2014-05-08 12:30:00,44.27,44.28,44.23,44.23,21100.0,30.7204,30.7273,30.6926,30.6926,21100.0
2014-05-08 13:00:00,44.24,44.26,44.21,44.26,24200.0,30.6996,30.7135,30.6788,30.7135,24200.0
2014-05-08 13:30:00,44.27,44.35,44.27,44.35,22400.0,30.7204,30.7759,30.7204,30.7759,22400.0
2014-05-08 14:00:00,44.35,44.35,44.3,44.34,31100.0,30.7759,30.7759,30.7412,30.769,31100.0
2014-05-08 14:30:00,44.35,44.36,44.28,44.29,41000.0,30.7759,30.7828,30.7273,30.7343,41000.0
2014-05-08 15:00:00,44.29,44.29,44.22,44.26,47800.0,30.7343,30.7343,30.6857,30.7135,47800.0
2014-05-08 15:30:00,44.26,44.29,44.23,44.27,69000.0,30.7135,30.7343,30.6926,30.7204,69000.0
2014-05-09 09:30:00,44.54,44.57,44.38,44.42,139300.0,30.9078,30.9286,30.7967,30.8245,139300.0
2014-05-09 10:00:00,44.41,44.44,44.35,44.43,46900.0,30.8175,30.8384,30.7759,30.8314,46900.0
2014-05-09 10:30:00,44.43,44.48,44.41,44.47,36200.0,30.8314,30.8661,30.8175,30.8592,36200.0
2014-05-09 11:00:00,44.47,44.55,44.47,44.55,223700.0,30.8592,30.9147,30.8592,30.9147,223700.0
2014-05-09 11:30:00,44.54,44.58,44.46,44.46,61000.0,30.9078,30.9355,30.8522,30.8522,61000.0
2014-05-09 12:00:00,44.46,44.46,44.43,44.44,24900.0,30.8522,30.8522,30.8314,30.8384,24900.0
2014-05-09 12:30:00,44.43,44.48,44.43,44.44,86900.0,30.8314,30.8661,30.8314,30.8384,86900.0
2014-05-09 13:00:00,44.45,44.45,44.4,44.43,34100.0,30.8453,30.8453,30.8106,30.8314,34100.0
2014-05-09 13:30:00,44.43,44.43,44.4,44.41,126100.0,30.8314,30.8314,30.8106,30.8175,126100.0
2014-05-09 14:00:00,44.41,44.41,44.34,44.34,102900.0,30.8175,30.8175,30.769,30.769,102900.0
2014-05-09 14:30:00,44.34,44.36,44.32,44.34,55800.0,30.769,30.7828,30.7551,30.769,55800.0
2014-05-09 15:00:00,44.34,44.39,44.34,44.39,67600.0,30.769,30.8037,30.769,30.8037,67600.0
2014-05-09 15:30:00,44.39,44.42,44.37,44.4,190600.0,30.8037,30.8245,30.7898,30.8106,190600.0
2014-05-12 09:30:00,44.68,44.76,44.67,44.7,212900.0,31.0049,31.0604,30.998,31.0188,212900.0
2014-05-12 10:00:00,44.7,44.7,44.6,44.65,78700.0,31.0188,31.0188,30.9494,30.9841,78700.0
2014-05-12 10:30:00,44.65,44.7,44.63,44.66,63300.0,30.9841,31.0188,30.9702,30.991,63300.0
2014-05-12 11:00:00,44.67,44.72,44.64,44.71,70600.0,30.998,31.0327,30.9771,31.0257,70600.0
2014-05-12 11:30:00,44.71,44.74,44.68,44.69,42000.0,31.0257,31.0465,31.0049,31.0118,42000.0
2014-05-12 12:00:00,44.69,44.7,44.67,44.67,38500.0,31.0118,31.0188,30.998,30.998,38500.0
2014-05-12 12:30:00,44.67,44.67,44.65,44.67,36000.0,30.998,30.998,30.9841,30.998,36000.0
2014-05-12 13:00:00,44.68,44.68,44.66,44.68,47700.0,31.0049,31.0049,30.991,31.0049,47700.0
2014-05-12 13:30:00,44.67,44.69,44.66,44.67,34600.0,30.998,31.0118,30.991,30.998,34600.0
2014-05-12 14:00:00,44.67,44.69,44.66,44.67,41500.0,30.998,31.0118,30.991,30.998,41500.0
2014-05-12 14:30:00,44.66,44.66,44.64,44.66,51000.0,30.991,30.991,30.9771,30.991,51000.0
2014-05-12 15:00:00,44.66,44.68,44.66,44.66,33700.0,30.991,31.0049,30.991,30.991,33700.0
2014-05-12 15:30:00,44.66,44.7,44.65,44.7,75200.0,30.991,31.0188,30.9841,31.0188,75200.0
2014-05-13 09:30:00,44.68,44.69,44.54,44.56,161800.0,31.0049,31.0118,30.9078,30.9216,161800.0
2014-05-13 10:00:00,44.56,44.71,44.55,44.7,30200.0,30.9216,31.0257,30.9147,31.0188,30200.0
2014-05-13 10:30:00,44.69,44.72,44.67,44.72,26500.0,31.0118,31.0327,30.998,31.0327,26500.0
2014-05-13 11:00:00,44.72,44.75,44.69,44.72,46100.0,31.0327,31.0535,31.0118,31.0327,46100.0
2014-05-13 11:30:00,44.72,44.76,44.71,44.75,62600.0,31.0327,31.0604,31.0257,31.0535,62600.0
2014-05-13 12:00:00,44.74,44.74,44.7,44.7,19100.0,31.0465,31.0465,31.0188,31.0188,19100.0
2014-05-13 12:30:00,44.71,44.71,44.69,44.69,7800.0,31.0257,31.0257,31.0118,31.0118,7800.0
2014-05-13 13:00:00,44.69,44.7,44.67,44.67,14400.0,31.0118,31.0188,30.998,30.998,14400.0
2014-05-13 13:30:00,44.67,44.68,44.65,44.67,35300.0,30.998,31.0049,30.9841,30.998,35300.0
2014-05-13 14:00:00,44.67,44.68,44.65,44.67,29200.0,30.998,31.0049,30.9841,30.998,29200.0
2014-05-13 14:30:00,44.67,44.7,44.66,44.7,25800.0,30.998,31.0188,30.991,31.0188,25800.0
2014-05-13 15:00:00,44.7,44.7,44.69,44.69,16100.0,31.0188,31.0188,31.0118,31.0118,16100.0
2014-05-13 15:30:00,44.7,44.7,44.65,44.67,108400.0,31.0188,31.0188,30.9841,30.998,108400.0
2014-05-14 09:30:00,44.64,44.72,44.64,44.68,99300.0,30.9771,31.0327,30.9771,31.0049,99300.0
2014-05-14 10:00:00,44.68,44.71,44.63,44.7,47800.0,31.0049,31.0257,30.9702,31.0188,47800.0
2014-05-14 10:30:00,44.7,44.78,44.7,44.71,266800.0,31.0188,31.0743,31.0188,31.0257,266800.0
2014-05-14 11:00:00,44.72,44.76,44.65,44.69,507400.0,31.0327,31.0604,30.9841,31.0118,507400.0
2014-05-14 11:30:00,44.69,44.76,44.64,44.74,121200.0,31.0118,31.0604,30.9771,31.0465,121200.0
2014-05-14 12:00:00,44.73,44.74,44.7,44.7,12400.0,31.0396,31.0465,31.0188,31.0188,12400.0
2014-05-14 12:30:00,44.69,44.69,44.65,44.65,17300.0,31.0118,31.0118,30.9841,30.9841,17300.0
2014-05-14 13:00:00,44.64,44.65,44.6,44.61,28200.0,30.9771,30.9841,30.9494,30.9563,28200.0
2014-05-14 13:30:00,44.6,44.63,44.6,44.63,21300.0,30.9494,30.9702,30.9494,30.9702,21300.0
2014-05-14 14:00:00,44.63,44.65,44.62,44.64,21400.0,30.9702,30.9841,30.9633,30.9771,21400.0
2014-05-14 14:30:00,44.64,44.67,44.63,44.67,34400.0,30.9771,30.998,30.9702,30.998,34400.0
2014-05-14 15:00:00,44.66,44.67,44.62,44.63,27000.0,30.991,30.998,30.9633,30.9702,27000.0
2014-05-14 15:30:00,44.62,44.62,44.57,44.61,114200.0,30.9633,30.9633,30.9286,30.9563,114200.0
2014-05-15 09:30:00,45.21,45.23,44.95,45.07,364700.0,31.3727,31.3866,31.1923,31.2755,364700.0
2014-05-15 10:00:00,45.07,45.15,45.05,45.1,291400.0,31.2755,31.3311,31.2617,31.2964,291400.0
2014-05-15 10:30:00,45.1,45.19,45.07,45.19,226200.0,31.2964,31.3588,31.2755,31.3588,226200.0
2014-05-15 11:00:00,45.19,45.19,45.1,45.1,605700.0,31.3588,31.3588,31.2964,31.2964,605700.0
2014-05-15 11:30:00,45.11,45.16,45.02,45.02,94600.0,31.3033,31.338,31.2408,31.2408,94600.0
2014-05-15 12:00:00,45.02,45.03,44.98,44.98,32500.0,31.2408,31.2478,31.2131,31.2131,32500.0
2014-05-15 12:30:00,44.98,45.01,44.98,45.01,44300.0,31.2131,31.2339,31.2131,31.2339,44300.0
2014-05-15 13:00:00,45.0,45.0,44.95,44.97,53100.0,31.227,31.227,31.1923,31.2061,53100.0
2014-05-15 13:30:00,44.96,44.96,44.91,44.95,48500.0,31.1992,31.1992,31.1645,31.1923,48500.0
2014-05-15 14:00:00,44.95,44.95,44.89,44.9,114500.0,31.1923,31.1923,31.1506,31.1576,114500.0
2014-05-15 14:30:00,44.9,44.94,44.89,44.91,90600.0,31.1576,31.1853,31.1506,31.1645,90600.0
2014-05-15 15:00:00,44.91,44.92,44.89,44.91,59600.0,31.1645,31.1714,31.1506,31.1645,59600.0
2014-05-15 15:30:00,44.91,44.98,44.89,44.97,127600.0,31.1645,31.2131,31.1506,31.2061,127600.0
2014-05-16 09:30:00,45.46,45.55,45.34,45.36,288000.0,31.5462,31.6086,31.4629,31.4768,288000.0
2014-05-16 10:00:00,45.37,45.45,45.35,45.38,155800.0,31.4837,31.5392,31.4698,31.4907,155800.0
2014-05-16 10:30:00,45.38,45.52,45.38,45.45,72900.0,31.4907,31.5878,31.4907,31.5392,72900.0
2014-05-16 11:00:00,45.45,45.5,45.4,45.45,89900.0,31.5392,31.5739,31.5045,31.5392,89900.0
2014-05-16 11:30:00,45.45,45.51,45.39,45.43,44700.0,31.5392,31.5809,31.4976,31.5254,44700.0
2014-05-16 12:00:00,45.42,45.44,45.39,45.44,54800.0,31.5184,31.5323,31.4976,31.5323,54800.0
2014-05-16 12:30:00,45.44,45.44,45.4,45.41,25900.0,31.5323,31.5323,31.5045,31.5115,25900.0
2014-05-16 13:00:00,45.4,45.4,45.35,45.38,36600.0,31.5045,31.5045,31.4698,31.4907,36600.0
2014-05-16 13:30:00,45.38,45.41,45.38,45.4,29000.0,31.4907,31.5115,31.4907,31.5045,29000.0
2014-05-16 14:00:00,45.39,45.41,45.39,45.41,33400.0,31.4976,31.5115,31.4976,31.5115,33400.0
2014-05-16 14:30:00,45.41,45.46,45.4,45.46,24700.0,31.5115,31.5462,31.5045,31.5462,24700.0
2014-05-16 15:00:00,45.46,45.51,45.45,45.5,64500.0,31.5462,31.5809,31.5392,31.5739,64500.0
2014-05-16 15:30:00,45.51,45.53,45.5,45.53,101600.0,31.5809,31.5947,31.5739,31.5947,101600.0
2014-05-19 09:30:00,45.94,45.95,45.78,45.85,266600.0,31.8793,31.8862,31.7682,31.8168,266600.0
2014-05-19 10:00:00,45.84,45.9,45.8,45.87,141700.0,31.8099,31.8515,31.7821,31.8307,141700.0
2014-05-19 10:30:00,45.88,45.89,45.78,45.83,90400.0,31.8376,31.8446,31.7682,31.8029,90400.0
2014-05-19 11:00:00,45.84,45.93,45.83,45.89,70800.0,31.8099,31.8723,31.8029,31.8446,70800.0
2014-05-19 11:30:00,45.89,45.9,45.82,45.82,39400.0,31.8446,31.8515,31.796,31.796,39400.0
2014-05-19 12:00:00,45.82,45.82,45.75,45.75,59500.0,31.796,31.796,31.7474,31.7474,59500.0
2014-05-19 12:30:00,45.75,45.75,45.69,45.73,43300.0,31.7474,31.7474,31.7058,31.7335,43300.0
2014-05-19 13:00:00,45.73,45.78,45.72,45.76,42700.0,31.7335,31.7682,31.7266,31.7544,42700.0
2014-05-19 13:30:00,45.76,45.84,45.76,45.84,36700.0,31.7544,31.8099,31.7544,31.8099,36700.0
2014-05-19 14:00:00,45.84,45.86,45.81,45.85,38700.0,31.8099,31.8237,31.789,31.8168,38700.0
2014-05-19 14:30:00,45.84,45.87,45.83,45.87,53200.0,31.8099,31.8307,31.8029,31.8307,53200.0
2014-05-19 15:00:00,45.86,45.87,45.82,45.84,61200.0,31.8237,31.8307,31.796,31.8099,61200.0
2014-05-19 15:30:00,45.84,45.87,45.84,45.85,153800.0,31.8099,31.8307,31.8099,31.8168,153800.0
2014-05-20 09:30:00,45.27,45.33,45.15,45.16,211000.0,31.4143,31.456,31.3311,31.338,211000.0
2014-05-20 10:00:00,45.16,45.38,45.15,45.38,62800.0,31.338,31.4907,31.3311,31.4907,62800.0
2014-05-20 10:30:00,45.37,45.51,45.37,45.5,57600.0,31.4837,31.5809,31.4837,31.5739,57600.0
2014-05-20 11:00:00,45.5,45.5,45.33,45.42,105100.0,31.5739,31.5739,31.456,31.5184,105100.0
2014-05-20 11:30:00,45.43,45.44,45.38,45.4,25900.0,31.5254,31.5323,31.4907,31.5045,25900.0
2014-05-20 12:00:00,45.39,45.4,45.31,45.31,43100.0,31.4976,31.5045,31.4421,31.4421,43100.0
2014-05-20 12:30:00,45.3,45.31,45.27,45.28,26900.0,31.4351,31.4421,31.4143,31.4213,26900.0
2014-05-20 13:00:00,45.28,45.29,45.25,45.27,45100.0,31.4213,31.4282,31.4004,31.4143,45100.0
2014-05-20 13:30:00,45.28,45.28,45.22,45.26,28900.0,31.4213,31.4213,31.3796,31.4074,28900.0
2014-05-20 14:00:00,45.25,45.3,45.25,45.26,51900.0,31.4004,31.4351,31.4004,31.4074,51900.0
2014-05-20 14:30:00,45.26,45.29,45.23,45.27,54900.0,31.4074,31.4282,31.3866,31.4143,54900.0
2014-05-20 15:00:00,45.27,45.28,45.24,45.26,61500.0,31.4143,31.4213,31.3935,31.4074,61500.0
2014-05-20 15:30:00,45.26,45.29,45.25,45.28,146800.0,31.4074,31.4282,31.4004,31.4213,146800.0
2014-05-21 09:30:00,45.43,45.44,45.28,45.31,183600.0,31.5254,31.5323,31.4213,31.4421,183600.0
2014-05-21 10:00:00,45.31,45.38,45.3,45.35,89900.0,31.4421,31.4907,31.4351,31.4698,89900.0
2014-05-21 10:30:00,45.35,45.38,45.33,45.36,90300.0,31.4698,31.4907,31.456,31.4768,90300.0
2014-05-21 11:00:00,45.36,45.4,45.32,45.39,83300.0,31.4768,31.5045,31.449,31.4976,83300.0
2014-05-21 11:30:00,45.41,45.5,45.39,45.45,121000.0,31.5115,31.5739,31.4976,31.5392,121000.0
2014-05-21 12:00:00,45.46,45.48,45.45,45.47,28700.0,31.5462,31.5601,31.5392,31.5531,28700.0
2014-05-21 12:30:00,45.46,45.48,45.46,45.48,14600.0,31.5462,31.5601,31.5462,31.5601,14600.0
2014-05-21 13:00:00,45.47,45.47,45.37,45.37,36500.0,31.5531,31.5531,31.4837,31.4837,36500.0
2014-05-21 13:30:00,45.37,45.39,45.36,45.37,32400.0,31.4837,31.4976,31.4768,31.4837,32400.0
2014-05-21 14:00:00,45.38,45.41,45.34,45.39,50200.0,31.4907,31.5115,31.4629,31.4976,50200.0
2014-05-21 14:30:00,45.39,45.45,45.38,45.45,41900.0,31.4976,31.5392,31.4907,31.5392,41900.0
2014-05-21 15:00:00,45.45,45.45,45.42,45.42,94300.0,31.5392,31.5392,31.5184,31.5184,94300.0
2014-05-21 15:30:00,45.42,45.46,45.42,45.45,234400.0,31.5184,31.5462,31.5184,31.5392,234400.0
2014-05-22 09:30:00,45.16,45.19,45.06,45.07,178500.0,31.338,31.3588,31.2686,31.2755,178500.0
2014-05-22 10:00:00,45.08,45.1,45.03,45.03,45200.0,31.2825,31.2964,31.2478,31.2478,45200.0
2014-05-22 10:30:00,45.03,45.08,45.0,45.02,67700.0,31.2478,31.2825,31.227,31.2408,67700.0
2014-05-22 11:00:00,45.03,45.04,44.96,45.02,78000.0,31.2478,31.2547,31.1992,31.2408,78000.0
2014-05-22 11:30:00,45.02,45.05,45.0,45.02,34900.0,31.2408,31.2617,31.227,31.2408,34900.0
2014-05-22 12:00:00,45.02,45.05,45.01,45.03,36400.0,31.2408,31.2617,31.2339,31.2478,36400.0
2014-05-22 12:30:00,45.03,45.05,45.03,45.04,17600.0,31.2478,31.2617,31.2478,31.2547,17600.0
2014-05-22 13:00:00,45.04,45.05,45.0,45.02,34700.0,31.2547,31.2617,31.227,31.2408,34700.0
2014-05-22 13:30:00,45.01,45.03,45.0,45.01,64700.0,31.2339,31.2478,31.227,31.2339,64700.0
2014-05-22 14:00:00,45.01,45.01,45.0,45.01,26900.0,31.2339,31.2339,31.227,31.2339,26900.0
2014-05-22 14:30:00,45.0,45.01,44.95,44.95,144000.0,31.227,31.2339,31.1923,31.1923,144000.0
2014-05-22 15:00:00,44.95,44.98,44.93,44.94,70300.0,31.1923,31.2131,31.1784,31.1853,70300.0
2014-05-22 15:30:00,44.93,44.94,44.91,44.91,153600.0,31.1784,31.1853,31.1645,31.1645,153600.0
2014-05-23 09:30:00,44.71,44.8,44.7,44.71,212600.0,31.0257,31.0882,31.0188,31.0257,212600.0
2014-05-23 10:00:00,44.71,44.78,44.69,44.78,43600.0,31.0257,31.0743,31.0118,31.0743,43600.0
2014-05-23 10:30:00,44.78,44.79,44.73,44.77,38700.0,31.0743,31.0812,31.0396,31.0674,38700.0
2014-05-23 11:00:00,44.78,44.87,44.76,44.84,56800.0,31.0743,31.1368,31.0604,31.1159,56800.0
2014-05-23 11:30:00,44.84,44.91,44.84,44.89,37900.0,31.1159,31.1645,31.1159,31.1506,37900.0
2014-05-23 12:00:00,44.88,44.89,44.83,44.84,29200.0,31.1437,31.1506,31.109,31.1159,29200.0
2014-05-23 12:30:00,44.83,44.84,44.81,44.82,19300.0,31.109,31.1159,31.0951,31.1021,19300.0
2014-05-23 13:00:00,44.82,44.83,44.82,44.83,13000.0,31.1021,31.109,31.1021,31.109,13000.0
2014-05-23 13:30:00,44.83,44.84,44.79,44.81,82400.0,31.109,31.1159,31.0812,31.0951,82400.0
2014-05-23 14:00:00,44.8,44.82,44.79,44.8,28700.0,31.0882,31.1021,31.0812,31.0882,28700.0
2014-05-23 14:30:00,44.8,44.83,44.8,44.81,33700.0,31.0882,31.109,31.0882,31.0951,33700.0
2014-05-23 15:00:00,44.82,44.85,44.81,44.83,38600.0,31.1021,31.1229,31.0951,31.109,38600.0
2014-05-23 15:30:00,44.84,44.87,44.83,44.83,68500.0,31.1159,31.1368,31.109,31.109,68500.0
2014-05-27 09:30:00,44.78,44.88,44.77,44.86,101300.0,31.0743,31.1437,31.0674,31.1298,101300.0
2014-05-27 10:00:00,44.87,44.89,44.77,44.85,64400.0,31.1368,31.1506,31.0674,31.1229,64400.0
2014-05-27 10:30:00,44.86,44.86,44.79,44.81,55000.0,31.1298,31.1298,31.0812,31.0951,55000.0
2014-05-27 11:00:00,44.81,44.88,44.8,44.82,40500.0,31.0951,31.1437,31.0882,31.1021,40500.0
2014-05-27 11:30:00,44.82,44.84,44.71,44.72,127800.0,31.1021,31.1159,31.0257,31.0327,127800.0
2014-05-27 12:00:00,44.71,44.71,44.67,44.67,15500.0,31.0257,31.0257,30.998,30.998,15500.0
2014-05-27 12:30:00,44.67,44.68,44.59,44.59,60200.0,30.998,31.0049,30.9425,30.9425,60200.0
2014-05-27 13:00:00,44.59,44.61,44.57,44.58,57800.0,30.9425,30.9563,30.9286,30.9355,57800.0
2014-05-27 13:30:00,44.58,44.61,44.57,44.6,35400.0,30.9355,30.9563,30.9286,30.9494,35400.0
2014-05-27 14:00:00,44.61,44.62,44.6,44.62,9200.0,30.9563,30.9633,30.9494,30.9633,9200.0
2014-05-27 14:30:00,44.62,44.68,44.61,44.68,37900.0,30.9633,31.0049,30.9563,31.0049,37900.0
2014-05-27 15:00:00,44.68,44.69,44.67,44.69,30600.0,31.0049,31.0118,30.998,31.0118,30600.0
2014-05-27 15:30:00,44.69,44.73,44.68,44.73,83900.0,31.0118,31.0396,31.0049,31.0396,83900.0
2014-05-28 09:30:00,44.4,44.56,44.37,44.53,197600.0,30.8106,30.9216,30.7898,30.9008,197600.0
2014-05-28 10:00:00,44.52,44.55,44.48,44.55,60000.0,30.8939,30.9147,30.8661,30.9147,60000.0
2014-05-28 10:30:00,44.55,44.61,44.53,44.6,30300.0,30.9147,30.9563,30.9008,30.9494,30300.0
2014-05-28 11:00:00,44.6,44.67,44.6,44.62,50500.0,30.9494,30.998,30.9494,30.9633,50500.0
2014-05-28 11:30:00,44.62,44.68,44.62,44.66,37100.0,30.9633,31.0049,30.9633,30.991,37100.0
2014-05-28 12:00:00,44.67,44.68,44.57,44.59,30700.0,30.998,31.0049,30.9286,30.9425,30700.0
2014-05-28 12:30:00,44.59,44.62,44.59,44.62,15900.0,30.9425,30.9633,30.9425,30.9633,15900.0
2014-05-28 13:00:00,44.61,44.63,44.6,44.63,16000.0,30.9563,30.9702,30.9494,30.9702,16000.0
2014-05-28 13:30:00,44.63,44.65,44.62,44.64,40000.0,30.9702,30.9841,30.9633,30.9771,40000.0
2014-05-28 14:00:00,44.64,44.64,44.58,44.59,55200.0,30.9771,30.9771,30.9355,30.9425,55200.0
2014-05-28 14:30:00,44.59,44.59,44.56,44.59,31100.0,30.9425,30.9425,30.9216,30.9425,31100.0
2014-05-28 15:00:00,44.59,44.6,44.58,44.59,17500.0,30.9425,30.9494,30.9355,30.9425,17500.0
2014-05-28 15:30:00,44.59,44.6,44.55,44.55,68000.0,30.9425,30.9494,30.9147,30.9147,68000.0
2014-05-29 09:30:00,44.94,44.98,44.89,44.98,62200.0,31.1853,31.2131,31.1506,31.2131,62200.0
2014-05-29 10:00:00,44.99,45.0,44.87,44.94,70800.0,31.22,31.227,31.1368,31.1853,70800.0
2014-05-29 10:30:00,44.93,44.97,44.91,44.94,58600.0,31.1784,31.2061,31.1645,31.1853,58600.0
2014-05-29 11:00:00,44.93,44.94,44.87,44.88,43900.0,31.1784,31.1853,31.1368,31.1437,43900.0
2014-05-29 11:30:00,44.88,44.89,44.84,44.87,41700.0,31.1437,31.1506,31.1159,31.1368,41700.0
2014-05-29 12:00:00,44.88,44.91,44.87,44.9,18400.0,31.1437,31.1645,31.1368,31.1576,18400.0
2014-05-29 12:30:00,44.9,44.91,44.9,44.91,17200.0,31.1576,31.1645,31.1576,31.1645,17200.0
2014-05-29 13:00:00,44.91,44.91,44.88,44.89,25300.0,31.1645,31.1645,31.1437,31.1506,25300.0
2014-05-29 13:30:00,44.9,44.9,44.87,44.88,46800.0,31.1576,31.1576,31.1368,31.1437,46800.0
2014-05-29 14:00:00,44.87,44.9,44.87,44.88,38100.0,31.1368,31.1576,31.1368,31.1437,38100.0
2014-05-29 14:30:00,44.88,44.94,44.88,44.92,36100.0,31.1437,31.1853,31.1437,31.1714,36100.0
2014-05-29 15:00:00,44.93,44.95,44.92,44.94,87200.0,31.1784,31.1923,31.1714,31.1853,87200.0
2014-05-29 15:30:00,44.94,44.95,44.9,44.92,162300.0,31.1853,31.1923,31.1576,31.1714,162300.0
2014-05-30 09:30:00,44.94,44.98,44.92,44.94,94700.0,31.1853,31.2131,31.1714,31.1853,94700.0
2014-05-30 10:00:00,44.94,44.99,44.94,44.98,69900.0,31.1853,31.22,31.1853,31.2131,69900.0
2014-05-30 10:30:00,44.97,45.03,44.93,45.02,93700.0,31.2061,31.2478,31.1784,31.2408,93700.0
2014-05-30 11:00:00,45.02,45.02,44.85,44.86,105900.0,31.2408,31.2408,31.1229,31.1298,105900.0
2014-05-30 11:30:00,44.87,44.95,44.87,44.95,63400.0,31.1368,31.1923,31.1368,31.1923,63400.0
2014-05-30 12:00:00,44.95,44.97,44.93,44.96,18300.0,31.1923,31.2061,31.1784,31.1992,18300.0
2014-05-30 12:30:00,44.96,44.98,44.94,44.98,32600.0,31.1992,31.2131,31.1853,31.2131,32600.0
2014-05-30 13:00:00,44.98,45.0,44.95,44.98,43800.0,31.2131,31.227,31.1923,31.2131,43800.0
2014-05-30 13:30:00,44.98,45.0,44.94,44.95,78600.0,31.2131,31.227,31.1853,31.1923,78600.0
2014-05-30 14:00:00,44.94,44.97,44.94,44.97,18000.0,31.1853,31.2061,31.1853,31.2061,18000.0
2014-05-30 14:30:00,44.96,44.97,44.93,44.95,72100.0,31.1992,31.2061,31.1784,31.1923,72100.0
2014-05-30 15:00:00,44.95,44.95,44.92,44.94,36300.0,31.1923,31.1923,31.1714,31.1853,36300.0
2014-05-30 15:30:00,44.94,44.98,44.92,44.97,225900.0,31.1853,31.2131,31.1714,31.2061,225900.0
2014-06-02 09:30:00,44.89,44.92,44.79,44.81,79500.0,31.1506,31.1714,31.0812,31.0951,79500.0
2014-06-02 10:00:00,44.81,44.91,44.77,44.86,132900.0,31.0951,31.1645,31.0674,31.1298,132900.0
2014-06-02 10:30:00,44.87,44.91,44.81,44.9,56100.0,31.1368,31.1645,31.0951,31.1576,56100.0
2014-06-02 11:00:00,44.91,44.93,44.87,44.9,101100.0,31.1645,31.1784,31.1368,31.1576,101100.0
2014-06-02 11:30:00,44.9,44.92,44.88,44.9,44300.0,31.1576,31.1714,31.1437,31.1576,44300.0
2014-06-02 12:00:00,44.9,44.91,44.87,44.88,24200.0,31.1576,31.1645,31.1368,31.1437,24200.0
2014-06-02 12:30:00,44.87,44.9,44.87,44.9,28100.0,31.1368,31.1576,31.1368,31.1576,28100.0
2014-06-02 13:00:00,44.9,44.91,44.89,44.91,27500.0,31.1576,31.1645,31.1506,31.1645,27500.0
2014-06-02 13:30:00,44.91,44.93,44.9,44.91,46800.0,31.1645,31.1784,31.1576,31.1645,46800.0
2014-06-02 14:00:00,44.91,44.92,44.89,44.9,61600.0,31.1645,31.1714,31.1506,31.1576,61600.0
2014-06-02 14:30:00,44.9,44.9,44.86,44.87,40500.0,31.1576,31.1576,31.1298,31.1368,40500.0
2014-06-02 15:00:00,44.87,44.89,44.86,44.89,47700.0,31.1368,31.1506,31.1298,31.1506,47700.0
2014-06-02 15:30:00,44.89,44.89,44.86,44.86,96500.0,31.1506,31.1506,31.1298,31.1298,96500.0
2014-06-03 09:30:00,45.01,45.01,44.96,45.0,182500.0,31.2339,31.2339,31.1992,31.227,182500.0
2014-06-03 10:00:00,45.0,45.06,44.97,45.04,173000.0,31.227,31.2686,31.2061,31.2547,173000.0
2014-06-03 10:30:00,45.03,45.06,44.98,45.01,174300.0,31.2478,31.2686,31.2131,31.2339,174300.0
2014-06-03 11:00:00,45.0,45.08,44.98,45.04,136300.0,31.227,31.2825,31.2131,31.2547,136300.0
2014-06-03 11:30:00,45.05,45.14,45.04,45.14,231600.0,31.2617,31.3241,31.2547,31.3241,231600.0
2014-06-03 12:00:00,45.14,45.22,45.13,45.19,134300.0,31.3241,31.3796,31.3172,31.3588,134300.0
2014-06-03 12:30:00,45.19,45.22,45.15,45.16,69500.0,31.3588,31.3796,31.3311,31.338,69500.0
2014-06-03 13:00:00,45.15,45.2,45.15,45.18,88400.0,31.3311,31.3658,31.3311,31.3519,88400.0
2014-06-03 13:30:00,45.17,45.2,45.16,45.2,57500.0,31.3449,31.3658,31.338,31.3658,57500.0
2014-06-03 14:00:00,45.19,45.19,45.16,45.19,72700.0,31.3588,31.3588,31.338,31.3588,72700.0
2014-06-03 14:30:00,45.19,45.2,45.18,45.19,46100.0,31.3588,31.3658,31.3519,31.3588,46100.0
2014-06-03 15:00:00,45.19,45.21,45.13,45.2,139900.0,31.3588,31.3727,31.3172,31.3658,139900.0
2014-06-03 15:30:00,45.2,45.24,45.18,45.22,341800.0,31.3658,31.3935,31.3519,31.3796,341800.0
2014-06-04 09:30:00,45.14,45.16,45.04,45.07,100500.0,31.3241,31.338,31.2547,31.2755,100500.0
2014-06-04 10:00:00,45.07,45.07,44.93,44.94,64800.0,31.2755,31.2755,31.1784,31.1853,64800.0
2014-06-04 10:30:00,44.93,44.96,44.89,44.96,34400.0,31.1784,31.1992,31.1506,31.1992,34400.0
2014-06-04 11:00:00,44.96,45.04,44.96,45.01,110100.0,31.1992,31.2547,31.1992,31.2339,110100.0
2014-06-04 11:30:00,45.01,45.01,44.97,45.0,58900.0,31.2339,31.2339,31.2061,31.227,58900.0
2014-06-04 12:00:00,44.99,45.01,44.95,44.97,26900.0,31.22,31.2339,31.1923,31.2061,26900.0
2014-06-04 12:30:00,44.96,45.02,44.96,45.01,31900.0,31.1992,31.2408,31.1992,31.2339,31900.0
2014-06-04 13:00:00,45.01,45.03,44.99,44.99,34500.0,31.2339,31.2478,31.22,31.22,34500.0
2014-06-04 13:30:00,44.99,45.02,44.99,45.0,58000.0,31.22,31.2408,31.22,31.227,58000.0
2014-06-04 14:00:00,45.0,45.02,44.99,45.02,42100.0,31.227,31.2408,31.22,31.2408,42100.0
2014-06-04 14:30:00,45.02,45.03,44.98,45.0,75800.0,31.2408,31.2478,31.2131,31.227,75800.0
2014-06-04 15:00:00,45.0,45.04,44.99,45.03,50900.0,31.227,31.2547,31.22,31.2478,50900.0
2014-06-04 15:30:00,45.03,45.03,44.98,45.0,113600.0,31.2478,31.2478,31.2131,31.227,113600.0
2014-06-05 09:30:00,44.91,45.04,44.81,44.83,160000.0,31.1645,31.2547,31.0951,31.109,160000.0
2014-06-05 10:00:00,44.82,45.02,44.77,45.01,89300.0,31.1021,31.2408,31.0674,31.2339,89300.0
2014-06-05 10:30:00,45.01,45.05,44.97,44.99,152100.0,31.2339,31.2617,31.2061,31.22,152100.0
2014-06-05 11:00:00,44.99,45.05,44.93,45.01,115500.0,31.22,31.2617,31.1784,31.2339,115500.0
2014-06-05 11:30:00,45.0,45.03,44.97,45.03,61000.0,31.227,31.2478,31.2061,31.2478,61000.0
2014-06-05 12:00:00,45.03,45.08,45.03,45.08,45900.0,31.2478,31.2825,31.2478,31.2825,45900.0
2014-06-05 12:30:00,45.08,45.09,45.06,45.06,43300.0,31.2825,31.2894,31.2686,31.2686,43300.0
2014-06-05 13:00:00,45.07,45.07,45.02,45.02,30500.0,31.2755,31.2755,31.2408,31.2408,30500.0
2014-06-05 13:30:00,45.02,45.07,45.01,45.06,27000.0,31.2408,31.2755,31.2339,31.2686,27000.0
2014-06-05 14:00:00,45.07,45.09,45.05,45.05,66100.0,31.2755,31.2894,31.2617,31.2617,66100.0
2014-06-05 14:30:00,45.05,45.05,45.02,45.04,57100.0,31.2617,31.2617,31.2408,31.2547,57100.0
2014-06-05 15:00:00,45.03,45.04,45.01,45.01,34500.0,31.2478,31.2547,31.2339,31.2339,34500.0
2014-06-05 15:30:00,45.02,45.05,45.0,45.05,80800.0,31.2408,31.2617,31.227,31.2617,80800.0
2014-06-06 09:30:00,44.25,44.28,44.14,44.23,356900.0,30.7065,30.7273,30.6302,30.6926,356900.0
2014-06-06 10:00:00,44.23,44.27,44.21,44.23,182900.0,30.6926,30.7204,30.6788,30.6926,182900.0
2014-06-06 10:30:00,44.23,44.31,44.22,44.24,74200.0,30.6926,30.7482,30.6857,30.6996,74200.0
2014-06-06 11:00:00,44.25,44.29,44.21,44.22,214300.0,30.7065,30.7343,30.6788,30.6857,214300.0
2014-06-06 11:30:00,44.23,44.32,44.21,44.31,130500.0,30.6926,30.7551,30.6788,30.7482,130500.0
2014-06-06 12:00:00,44.3,44.35,44.3,44.34,30300.0,30.7412,30.7759,30.7412,30.769,30300.0
2014-06-06 12:30:00,44.34,44.35,44.32,44.34,44100.0,30.769,30.7759,30.7551,30.769,44100.0
2014-06-06 13:00:00,44.34,44.41,44.33,44.41,38100.0,30.769,30.8175,30.762,30.8175,38100.0
2014-06-06 13:30:00,44.41,44.44,44.39,44.41,35400.0,30.8175,30.8384,30.8037,30.8175,35400.0
2014-06-06 14:00:00,44.41,44.43,44.36,44.36,51400.0,30.8175,30.8314,30.7828,30.7828,51400.0
2014-06-06 14:30:00,44.35,44.41,44.34,44.4,34100.0,30.7759,30.8175,30.769,30.8106,34100.0
2014-06-06 15:00:00,44.39,44.44,44.39,44.42,82600.0,30.8037,30.8384,30.8037,30.8245,82600.0
2014-06-06 15:30:00,44.43,44.44,44.42,44.43,93700.0,30.8314,30.8384,30.8245,30.8314,93700.0
2014-06-09 09:30:00,44.46,44.57,44.45,44.54,122100.0,30.8522,30.9286,30.8453,30.9078,122100.0
2014-06-09 10:00:00,44.55,44.56,44.5,44.52,37300.0,30.9147,30.9216,30.88,30.8939,37300.0
2014-06-09 10:30:00,44.52,44.53,44.5,44.51,24200.0,30.8939,30.9008,30.88,30.8869,24200.0
2014-06-09 11:00:00,44.52,44.62,44.49,44.61,30600.0,30.8939,30.9633,30.8731,30.9563,30600.0
2014-06-09 11:30:00,44.61,44.65,44.6,44.62,29700.0,30.9563,30.9841,30.9494,30.9633,29700.0
2014-06-09 12:00:00,44.62,44.62,44.57,44.57,18900.0,30.9633,30.9633,30.9286,30.9286,18900.0
2014-06-09 12:30:00,44.58,44.61,44.58,44.6,29100.0,30.9355,30.9563,30.9355,30.9494,29100.0
2014-06-09 13:00:00,44.6,44.62,44.59,44.59,29900.0,30.9494,30.9633,30.9425,30.9425,29900.0
2014-06-09 13:30:00,44.59,44.63,44.57,44.61,32100.0,30.9425,30.9702,30.9286,30.9563,32100.0
2014-06-09 14:00:00,44.61,44.61,44.57,44.59,31300.0,30.9563,30.9563,30.9286,30.9425,31300.0
2014-06-09 14:30:00,44.59,44.61,44.58,44.61,27800.0,30.9425,30.9563,30.9355,30.9563,27800.0
2014-06-09 15:00:00,44.61,44.68,44.6,44.64,109200.0,30.9563,31.0049,30.9494,30.9771,109200.0
2014-06-09 15:30:00,44.64,44.64,44.59,44.61,99400.0,30.9771,30.9771,30.9425,30.9563,99400.0
2014-06-10 09:30:00,44.81,44.95,44.79,44.92,77100.0,31.0951,31.1923,31.0812,31.1714,77100.0
2014-06-10 10:00:00,44.92,45.01,44.9,44.98,40700.0,31.1714,31.2339,31.1576,31.2131,40700.0
2014-06-10 10:30:00,44.99,44.99,44.92,44.98,30900.0,31.22,31.22,31.1714,31.2131,30900.0
2014-06-10 11:00:00,44.99,45.0,44.93,44.98,35300.0,31.22,31.227,31.1784,31.2131,35300.0
2014-06-10 11:30:00,44.99,45.02,44.97,45.02,31500.0,31.22,31.2408,31.2061,31.2408,31500.0
2014-06-10 12:00:00,45.02,45.04,45.0,45.03,14800.0,31.2408,31.2547,31.227,31.2478,14800.0
2014-06-10 12:30:00,45.04,45.04,45.01,45.01,16800.0,31.2547,31.2547,31.2339,31.2339,16800.0
2014-06-10 13:00:00,45.02,45.02,44.97,44.97,18700.0,31.2408,31.2408,31.2061,31.2061,18700.0
2014-06-10 13:30:00,44.97,45.0,44.97,44.98,26100.0,31.2061,31.227,31.2061,31.2131,26100.0
2014-06-10 14:00:00,44.99,45.01,44.98,45.0,24700.0,31.22,31.2339,31.2131,31.227,24700.0
2014-06-10 14:30:00,45.0,45.0,44.97,44.98,37400.0,31.227,31.227,31.2061,31.2131,37400.0
2014-06-10 15:00:00,44.98,44.99,44.96,44.97,49300.0,31.2131,31.22,31.1992,31.2061,49300.0
2014-06-10 15:30:00,44.97,44.99,44.95,44.98,108800.0,31.2061,31.22,31.1923,31.2131,108800.0
2014-06-11 09:30:00,45.06,45.06,44.9,44.91,80600.0,31.2686,31.2686,31.1576,31.1645,80600.0
2014-06-11 10:00:00,44.91,45.01,44.91,44.94,31000.0,31.1645,31.2339,31.1645,31.1853,31000.0
2014-06-11 10:30:00,44.95,44.98,44.9,44.9,91300.0,31.1923,31.2131,31.1576,31.1576,91300.0
2014-06-11 11:00:00,44.9,44.96,44.86,44.96,90800.0,31.1576,31.1992,31.1298,31.1992,90800.0
2014-06-11 11:30:00,44.95,44.97,44.9,44.95,30700.0,31.1923,31.2061,31.1576,31.1923,30700.0
2014-06-11 12:00:00,44.95,45.02,44.95,45.0,39500.0,31.1923,31.2408,31.1923,31.227,39500.0
2014-06-11 12:30:00,45.0,45.01,44.98,44.98,19800.0,31.227,31.2339,31.2131,31.2131,19800.0
2014-06-11 13:00:00,44.98,44.98,44.94,44.94,16000.0,31.2131,31.2131,31.1853,31.1853,16000.0
2014-06-11 13:30:00,44.93,44.94,44.93,44.94,24600.0,31.1784,31.1853,31.1784,31.1853,24600.0
2014-06-11 14:00:00,44.93,44.94,44.89,44.91,33500.0,31.1784,31.1853,31.1506,31.1645,33500.0
2014-06-11 14:30:00,44.92,44.92,44.89,44.91,65800.0,31.1714,31.1714,31.1506,31.1645,65800.0
2014-06-11 15:00:00,44.9,44.91,44.89,44.9,46900.0,31.1576,31.1645,31.1506,31.1576,46900.0
2014-06-11 15:30:00,44.9,44.94,44.9,44.94,99300.0,31.1576,31.1853,31.1576,31.1853,99300.0
2014-06-12 09:30:00,45.4,45.43,45.28,45.35,230400.0,31.5045,31.5254,31.4213,31.4698,230400.0
2014-06-12 10:00:00,45.35,45.36,45.24,45.25,101900.0,31.4698,31.4768,31.3935,31.4004,101900.0
2014-06-12 10:30:00,45.24,45.26,45.21,45.25,61200.0,31.3935,31.4074,31.3727,31.4004,61200.0
2014-06-12 11:00:00,45.26,45.37,45.23,45.36,51100.0,31.4074,31.4837,31.3866,31.4768,51100.0
2014-06-12 11:30:00,45.35,45.36,45.3,45.31,59700.0,31.4698,31.4768,31.4351,31.4421,59700.0
2014-06-12 12:00:00,45.3,45.31,45.25,45.27,34200.0,31.4351,31.4421,31.4004,31.4143,34200.0
2014-06-12 12:30:00,45.27,45.27,45.22,45.24,23700.0,31.4143,31.4143,31.3796,31.3935,23700.0
2014-06-12 13:00:00,45.24,45.29,45.22,45.28,45900.0,31.3935,31.4282,31.3796,31.4213,45900.0
2014-06-12 13:30:00,45.28,45.28,45.22,45.22,44000.0,31.4213,31.4213,31.3796,31.3796,44000.0
2014-06-12 14:00:00,45.22,45.26,45.22,45.23,37800.0,31.3796,31.4074,31.3796,31.3866,37800.0
2014-06-12 14:30:00,45.23,45.28,45.23,45.25,23200.0,31.3866,31.4213,31.3866,31.4004,23200.0
2014-06-12 15:00:00,45.25,45.27,45.23,45.24,40100.0,31.4004,31.4143,31.3866,31.3935,40100.0
2014-06-12 15:30:00,45.24,45.26,45.2,45.25,67900.0,31.3935,31.4074,31.3658,31.4004,67900.0
2014-06-13 09:30:00,45.24,45.25,45.11,45.18,92500.0,31.3935,31.4004,31.3033,31.3519,92500.0
2014-06-13 10:00:00,45.18,45.21,45.16,45.2,38900.0,31.3519,31.3727,31.338,31.3658,38900.0
2014-06-13 10:30:00,45.21,45.29,45.16,45.23,51400.0,31.3727,31.4282,31.338,31.3866,51400.0
2014-06-13 11:00:00,45.24,45.33,45.21,45.21,62400.0,31.3935,31.456,31.3727,31.3727,62400.0
2014-06-13 11:30:00,45.21,45.22,45.13,45.13,23800.0,31.3727,31.3796,31.3172,31.3172,23800.0
2014-06-13 12:00:00,45.13,45.14,45.1,45.1,18500.0,31.3172,31.3241,31.2964,31.2964,18500.0
2014-06-13 12:30:00,45.1,45.11,45.06,45.09,35300.0,31.2964,31.3033,31.2686,31.2894,35300.0
2014-06-13 13:00:00,45.09,45.11,45.07,45.07,32100.0,31.2894,31.3033,31.2755,31.2755,32100.0
2014-06-13 13:30:00,45.07,45.09,45.05,45.07,16300.0,31.2755,31.2894,31.2617,31.2755,16300.0
2014-06-13 14:00:00,45.08,45.12,45.07,45.12,33900.0,31.2825,31.3102,31.2755,31.3102,33900.0
2014-06-13 14:30:00,45.12,45.13,45.11,45.12,11400.0,31.3102,31.3172,31.3033,31.3102,11400.0
2014-06-13 15:00:00,45.13,45.16,45.11,45.11,28700.0,31.3172,31.338,31.3033,31.3033,28700.0
2014-06-13 15:30:00,45.1,45.16,45.08,45.16,59700.0,31.2964,31.338,31.2825,31.338,59700.0
2014-06-16 09:30:00,45.12,45.21,45.09,45.18,61200.0,31.3102,31.3727,31.2894,31.3519,61200.0
2014-06-16 10:00:00,45.18,45.25,45.16,45.22,20400.0,31.3519,31.4004,31.338,31.3796,20400.0
2014-06-16 10:30:00,45.22,45.28,45.21,45.24,41100.0,31.3796,31.4213,31.3727,31.3935,41100.0
2014-06-16 11:00:00,45.24,45.24,45.13,45.15,29900.0,31.3935,31.3935,31.3172,31.3311,29900.0
2014-06-16 11:30:00,45.12,45.16,45.07,45.08,19100.0,31.3102,31.338,31.2755,31.2825,19100.0
2014-06-16 12:00:00,45.08,45.08,45.04,45.05,20000.0,31.2825,31.2825,31.2547,31.2617,20000.0
2014-06-16 12:30:00,45.05,45.07,45.04,45.07,13600.0,31.2617,31.2755,31.2547,31.2755,13600.0
2014-06-16 13:00:00,45.07,45.12,45.07,45.08,31600.0,31.2755,31.3102,31.2755,31.2825,31600.0
2014-06-16 13:30:00,45.07,45.17,45.07,45.17,32900.0,31.2755,31.3449,31.2755,31.3449,32900.0
2014-06-16 14:00:00,45.17,45.21,45.17,45.21,25300.0,31.3449,31.3727,31.3449,31.3727,25300.0
2014-06-16 14:30:00,45.21,45.22,45.16,45.17,34700.0,31.3727,31.3796,31.338,31.3449,34700.0
2014-06-16 15:00:00,45.16,45.18,45.14,45.14,24200.0,31.338,31.3519,31.3241,31.3241,24200.0
2014-06-16 15:30:00,45.14,45.18,45.14,45.18,44400.0,31.3241,31.3519,31.3241,31.3519,44400.0
2014-06-17 09:30:00,45.24,45.32,45.23,45.3,138500.0,31.3935,31.449,31.3866,31.4351,138500.0
2014-06-17 10:00:00,45.3,45.44,45.29,45.42,95300.0,31.4351,31.5323,31.4282,31.5184,95300.0
2014-06-17 10:30:00,45.42,45.44,45.34,45.39,47900.0,31.5184,31.5323,31.4629,31.4976,47900.0
2014-06-17 11:00:00,45.39,45.4,45.33,45.35,72700.0,31.4976,31.5045,31.456,31.4698,72700.0
2014-06-17 11:30:00,45.36,45.39,45.3,45.33,66900.0,31.4768,31.4976,31.4351,31.456,66900.0
2014-06-17 12:00:00,45.33,45.34,45.32,45.32,12600.0,31.456,31.4629,31.449,31.449,12600.0
2014-06-17 12:30:00,45.32,45.33,45.3,45.32,23300.0,31.449,31.456,31.4351,31.449,23300.0
2014-06-17 13:00:00,45.32,45.35,45.29,45.29,28500.0,31.449,31.4698,31.4282,31.4282,28500.0
2014-06-17 13:30:00,45.29,45.35,45.29,45.34,33400.0,31.4282,31.4698,31.4282,31.4629,33400.0
2014-06-17 14:00:00,45.34,45.38,45.31,45.34,22400.0,31.4629,31.4907,31.4421,31.4629,22400.0
2014-06-17 14:30:00,45.34,45.35,45.32,45.33,26700.0,31.4629,31.4698,31.449,31.456,26700.0
2014-06-17 15:00:00,45.34,45.34,45.31,45.31,28700.0,31.4629,31.4629,31.4421,31.4421,28700.0
2014-06-17 15:30:00,45.31,45.35,45.3,45.34,65300.0,31.4421,31.4698,31.4351,31.4629,65300.0
2014-06-18 09:30:00,45.36,45.43,45.26,45.36,97500.0,31.4768,31.5254,31.4074,31.4768,97500.0
2014-06-18 10:00:00,45.36,45.4,45.27,45.32,44300.0,31.4768,31.5045,31.4143,31.449,44300.0
2014-06-18 10:30:00,45.32,45.33,45.24,45.25,47000.0,31.449,31.456,31.3935,31.4004,47000.0
2014-06-18 11:00:00,45.24,45.27,45.19,45.22,30700.0,31.3935,31.4143,31.3588,31.3796,30700.0
2014-06-18 11:30:00,45.23,45.25,45.19,45.22,24100.0,31.3866,31.4004,31.3588,31.3796,24100.0
2014-06-18 12:00:00,45.21,45.25,45.21,45.24,5800.0,31.3727,31.4004,31.3727,31.3935,5800.0
2014-06-18 12:30:00,45.23,45.25,45.2,45.25,16300.0,31.3866,31.4004,31.3658,31.4004,16300.0
2014-06-18 13:00:00,45.24,45.28,45.24,45.28,22000.0,31.3935,31.4213,31.3935,31.4213,22000.0
2014-06-18 13:30:00,45.27,45.27,45.24,45.25,29700.0,31.4143,31.4143,31.3935,31.4004,29700.0
2014-06-18 14:00:00,45.25,45.36,45.23,45.36,44600.0,31.4004,31.4768,31.3866,31.4768,44600.0
2014-06-18 14:30:00,45.36,45.41,45.36,45.36,38500.0,31.4768,31.5115,31.4768,31.4768,38500.0
2014-06-18 15:00:00,45.37,45.43,45.36,45.42,26100.0,31.4837,31.5254,31.4768,31.5184,26100.0
2014-06-18 15:30:00,45.42,45.53,45.41,45.51,96400.0,31.5184,31.5947,31.5115,31.5809,96400.0
2014-06-19 09:30:00,45.72,45.94,45.72,45.93,113700.0,31.7266,31.8793,31.7266,31.8723,113700.0
2014-06-19 10:00:00,45.93,45.94,45.85,45.86,53900.0,31.8723,31.8793,31.8168,31.8237,53900.0
2014-06-19 10:30:00,45.84,45.88,45.82,45.82,34300.0,31.8099,31.8376,31.796,31.796,34300.0
2014-06-19 11:00:00,45.81,45.82,45.63,45.64,40200.0,31.789,31.796,31.6641,31.6711,40200.0
2014-06-19 11:30:00,45.65,45.69,45.65,45.66,10700.0,31.678,31.7058,31.678,31.685,10700.0
2014-06-19 12:00:00,45.66,45.66,45.61,45.62,12500.0,31.685,31.685,31.6503,31.6572,12500.0
2014-06-19 12:30:00,45.62,45.66,45.61,45.65,17700.0,31.6572,31.685,31.6503,31.678,17700.0
2014-06-19 13:00:00,45.65,45.68,45.64,45.66,14600.0,31.678,31.6988,31.6711,31.685,14600.0
2014-06-19 13:30:00,45.67,45.7,45.66,45.68,10700.0,31.6919,31.7127,31.685,31.6988,10700.0
2014-06-19 14:00:00,45.69,45.69,45.68,45.69,8300.0,31.7058,31.7058,31.6988,31.7058,8300.0
2014-06-19 14:30:00,45.69,45.69,45.66,45.67,16600.0,31.7058,31.7058,31.685,31.6919,16600.0
2014-06-19 15:00:00,45.67,45.7,45.66,45.68,15800.0,31.6919,31.7127,31.685,31.6988,15800.0
2014-06-19 15:30:00,45.69,45.69,45.66,45.67,26400.0,31.7058,31.7058,31.685,31.6919,26400.0
2014-06-20 09:30:00,45.65,45.71,45.62,45.7,75000.0,31.678,31.7197,31.6572,31.7127,75000.0
2014-06-20 10:00:00,45.7,45.71,45.68,45.7,44400.0,31.7127,31.7197,31.6988,31.7127,44400.0
2014-06-20 10:30:00,45.7,45.74,45.66,45.69,42800.0,31.7127,31.7405,31.685,31.7058,42800.0
2014-06-20 11:00:00,45.69,45.78,45.64,45.65,54900.0,31.7058,31.7682,31.6711,31.678,54900.0
2014-06-20 11:30:00,45.64,45.69,45.63,45.64,35900.0,31.6711,31.7058,31.6641,31.6711,35900.0
2014-06-20 12:00:00,45.65,45.65,45.61,45.61,10500.0,31.678,31.678,31.6503,31.6503,10500.0
2014-06-20 12:30:00,45.62,45.63,45.6,45.61,24200.0,31.6572,31.6641,31.6433,31.6503,24200.0
2014-06-20 13:00:00,45.61,45.62,45.61,45.62,5500.0,31.6503,31.6572,31.6503,31.6572,5500.0
2014-06-20 13:30:00,45.61,45.64,45.6,45.62,15300.0,31.6503,31.6711,31.6433,31.6572,15300.0
2014-06-20 14:00:00,45.63,45.64,45.62,45.63,11600.0,31.6641,31.6711,31.6572,31.6641,11600.0
2014-06-20 14:30:00,45.64,45.64,45.58,45.58,32100.0,31.6711,31.6711,31.6294,31.6294,32100.0
2014-06-20 15:00:00,45.58,45.59,45.58,45.59,27800.0,31.6294,31.6364,31.6294,31.6364,27800.0
2014-06-20 15:30:00,45.59,45.63,45.58,45.61,88300.0,31.6364,31.6641,31.6294,31.6503,88300.0
2014-06-23 09:30:00,45.8,45.8,45.68,45.73,122300.0,31.7821,31.7821,31.6988,31.7335,122300.0
2014-06-23 10:00:00,45.73,45.78,45.63,45.66,100500.0,31.7335,31.7682,31.6641,31.685,100500.0
2014-06-23 10:30:00,45.66,45.72,45.64,45.67,57400.0,31.685,31.7266,31.6711,31.6919,57400.0
2014-06-23 11:00:00,45.67,45.71,45.58,45.58,62100.0,31.6919,31.7197,31.6294,31.6294,62100.0
2014-06-23 11:30:00,45.59,45.63,45.53,45.57,243800.0,31.6364,31.6641,31.5947,31.6225,243800.0
2014-06-23 12:00:00,45.57,45.59,45.56,45.59,12600.0,31.6225,31.6364,31.6156,31.6364,12600.0
2014-06-23 12:30:00,45.58,45.61,45.58,45.61,6000.0,31.6294,31.6503,31.6294,31.6503,6000.0
2014-06-23 13:00:00,45.61,45.67,45.61,45.66,25700.0,31.6503,31.6919,31.6503,31.685,25700.0
2014-06-23 13:30:00,45.67,45.7,45.66,45.69,14700.0,31.6919,31.7127,31.685,31.7058,14700.0
2014-06-23 14:00:00,45.7,45.73,45.69,45.72,36000.0,31.7127,31.7335,31.7058,31.7266,36000.0
2014-06-23 14:30:00,45.73,45.73,45.68,45.68,71000.0,31.7335,31.7335,31.6988,31.6988,71000.0
2014-06-23 15:00:00,45.69,45.7,45.68,45.69,35300.0,31.7058,31.7127,31.6988,31.7058,35300.0
2014-06-23 15:30:00,45.69,45.71,45.68,45.7,62900.0,31.7058,31.7197,31.6988,31.7127,62900.0
2014-06-24 09:30:00,45.72,45.73,45.65,45.71,182100.0,31.7266,31.7335,31.678,31.7197,182100.0
2014-06-24 10:00:00,45.71,45.8,45.71,45.8,122000.0,31.7197,31.7821,31.7197,31.7821,122000.0
2014-06-24 10:30:00,45.8,45.86,45.8,45.81,44400.0,31.7821,31.8237,31.7821,31.789,44400.0
2014-06-24 11:00:00,45.81,45.81,45.75,45.77,55100.0,31.789,31.789,31.7474,31.7613,55100.0
2014-06-24 11:30:00,45.77,45.77,45.69,45.72,38200.0,31.7613,31.7613,31.7058,31.7266,38200.0
2014-06-24 12:00:00,45.73,45.73,45.68,45.69,26600.0,31.7335,31.7335,31.6988,31.7058,26600.0
2014-06-24 12:30:00,45.69,45.72,45.68,45.72,35300.0,31.7058,31.7266,31.6988,31.7266,35300.0
2014-06-24 13:00:00,45.71,45.74,45.69,45.74,32400.0,31.7197,31.7405,31.7058,31.7405,32400.0
2014-06-24 13:30:00,45.74,45.75,45.72,45.73,22900.0,31.7405,31.7474,31.7266,31.7335,22900.0
2014-06-24 14:00:00,45.73,45.75,45.7,45.7,34000.0,31.7335,31.7474,31.7127,31.7127,34000.0
2014-06-24 14:30:00,45.71,45.71,45.66,45.66,44100.0,31.7197,31.7197,31.685,31.685,44100.0
2014-06-24 15:00:00,45.66,45.69,45.6,45.63,68000.0,31.685,31.7058,31.6433,31.6641,68000.0
2014-06-24 15:30:00,45.62,45.64,45.6,45.62,75200.0,31.6572,31.6711,31.6433,31.6572,75200.0
2014-06-25 09:30:00,45.17,45.28,45.12,45.22,112600.0,31.3449,31.4213,31.3102,31.3796,112600.0
2014-06-25 10:00:00,45.22,45.25,45.14,45.25,137200.0,31.3796,31.4004,31.3241,31.4004,137200.0
2014-06-25 10:30:00,45.24,45.33,45.18,45.29,207900.0,31.3935,31.456,31.3519,31.4282,207900.0
2014-06-25 11:00:00,45.29,45.31,45.18,45.19,70300.0,31.4282,31.4421,31.3519,31.3588,70300.0
2014-06-25 11:30:00,45.2,45.2,45.1,45.15,40700.0,31.3658,31.3658,31.2964,31.3311,40700.0
2014-06-25 12:00:00,45.16,45.16,45.1,45.11,14100.0,31.338,31.338,31.2964,31.3033,14100.0
2014-06-25 12:30:00,45.11,45.11,45.04,45.05,24900.0,31.3033,31.3033,31.2547,31.2617,24900.0
2014-06-25 13:00:00,45.05,45.07,45.03,45.04,27600.0,31.2617,31.2755,31.2478,31.2547,27600.0
2014-06-25 13:30:00,45.05,45.09,45.05,45.09,17000.0,31.2617,31.2894,31.2617,31.2894,17000.0
2014-06-25 14:00:00,45.09,45.09,45.06,45.08,22900.0,31.2894,31.2894,31.2686,31.2825,22900.0
2014-06-25 14:30:00,45.09,45.09,45.07,45.08,18300.0,31.2894,31.2894,31.2755,31.2825,18300.0
2014-06-25 15:00:00,45.09,45.11,45.08,45.11,41400.0,31.2894,31.3033,31.2825,31.3033,41400.0
2014-06-25 15:30:00,45.1,45.14,45.1,45.12,62400.0,31.2964,31.3241,31.2964,31.3102,62400.0
2014-06-26 09:30:00,45.02,45.02,44.62,44.77,115400.0,31.2408,31.2408,30.9633,31.0674,115400.0
2014-06-26 10:00:00,44.76,44.89,44.76,44.89,48500.0,31.0604,31.1506,31.0604,31.1506,48500.0
2014-06-26 10:30:00,44.84,44.88,44.79,44.84,25900.0,31.1159,31.1437,31.0812,31.1159,25900.0
2014-06-26 11:00:00,44.85,44.94,44.84,44.86,30900.0,31.1229,31.1853,31.1159,31.1298,30900.0
2014-06-26 11:30:00,44.86,44.97,44.83,44.97,34000.0,31.1298,31.2061,31.109,31.2061,34000.0
2014-06-26 12:00:00,44.97,44.99,44.94,44.98,27200.0,31.2061,31.22,31.1853,31.2131,27200.0
2014-06-26 12:30:00,44.98,45.0,44.96,44.99,16200.0,31.2131,31.227,31.1992,31.22,16200.0
2014-06-26 13:00:00,44.98,45.04,44.97,45.04,13900.0,31.2131,31.2547,31.2061,31.2547,13900.0
2014-06-26 13:30:00,45.04,45.07,45.02,45.06,19700.0,31.2547,31.2755,31.2408,31.2686,19700.0
2014-06-26 14:00:00,45.06,45.08,45.05,45.06,12100.0,31.2686,31.2825,31.2617,31.2686,12100.0
2014-06-26 14:30:00,45.07,45.09,45.06,45.08,25200.0,31.2755,31.2894,31.2686,31.2825,25200.0
2014-06-26 15:00:00,45.08,45.1,45.07,45.08,15500.0,31.2825,31.2964,31.2755,31.2825,15500.0
2014-06-26 15:30:00,45.08,45.09,45.04,45.06,46700.0,31.2825,31.2894,31.2547,31.2686,46700.0
2014-06-27 09:30:00,44.93,44.95,44.87,44.9,78000.0,31.1784,31.1923,31.1368,31.1576,78000.0
2014-06-27 10:00:00,44.9,44.92,44.82,44.9,53800.0,31.1576,31.1714,31.1021,31.1576,53800.0
2014-06-27 10:30:00,44.91,44.95,44.89,44.89,30600.0,31.1645,31.1923,31.1506,31.1506,30600.0
2014-06-27 11:00:00,44.88,44.9,44.84,44.88,37200.0,31.1437,31.1576,31.1159,31.1437,37200.0
2014-06-27 11:30:00,44.88,44.9,44.85,44.9,19200.0,31.1437,31.1576,31.1229,31.1576,19200.0
2014-06-27 12:00:00,44.89,44.91,44.87,44.91,15300.0,31.1506,31.1645,31.1368,31.1645,15300.0
2014-06-27 12:30:00,44.91,44.93,44.88,44.93,20800.0,31.1645,31.1784,31.1437,31.1784,20800.0
2014-06-27 13:00:00,44.92,44.92,44.88,44.89,9300.0,31.1714,31.1714,31.1437,31.1506,9300.0
2014-06-27 13:30:00,44.89,44.92,44.89,44.92,16100.0,31.1506,31.1714,31.1506,31.1714,16100.0
2014-06-27 14:00:00,44.92,44.95,44.91,44.94,22600.0,31.1714,31.1923,31.1645,31.1853,22600.0
2014-06-27 14:30:00,44.94,44.94,44.92,44.92,15900.0,31.1853,31.1853,31.1714,31.1714,15900.0
2014-06-27 15:00:00,44.92,44.95,44.91,44.92,41200.0,31.1714,31.1923,31.1645,31.1714,41200.0
2014-06-27 15:30:00,44.93,44.96,44.92,44.96,68300.0,31.1784,31.1992,31.1714,31.1992,68300.0
2014-06-30 09:30:00,45.26,45.3,45.18,45.28,95400.0,31.4074,31.4351,31.3519,31.4213,95400.0
2014-06-30 10:00:00,45.28,45.35,45.27,45.34,84500.0,31.4213,31.4698,31.4143,31.4629,84500.0
2014-06-30 10:30:00,45.34,45.4,45.25,45.28,60700.0,31.4629,31.5045,31.4004,31.4213,60700.0
2014-06-30 11:00:00,45.29,45.33,45.24,45.32,58700.0,31.4282,31.456,31.3935,31.449,58700.0
2014-06-30 11:30:00,45.32,45.33,45.25,45.28,56000.0,31.449,31.456,31.4004,31.4213,56000.0
2014-06-30 12:00:00,45.28,45.28,45.24,45.25,13000.0,31.4213,31.4213,31.3935,31.4004,13000.0
2014-06-30 12:30:00,45.26,45.27,45.25,45.26,9700.0,31.4074,31.4143,31.4004,31.4074,9700.0
2014-06-30 13:00:00,45.27,45.28,45.27,45.27,9200.0,31.4143,31.4213,31.4143,31.4143,9200.0
2014-06-30 13:30:00,45.27,45.31,45.27,45.3,20100.0,31.4143,31.4421,31.4143,31.4351,20100.0
2014-06-30 14:00:00,45.3,45.32,45.3,45.31,19100.0,31.4351,31.449,31.4351,31.4421,19100.0
2014-06-30 14:30:00,45.31,45.32,45.28,45.3,22000.0,31.4421,31.449,31.4213,31.4351,22000.0
2014-06-30 15:00:00,45.3,45.32,45.29,45.31,20800.0,31.4351,31.449,31.4282,31.4421,20800.0
2014-06-30 15:30:00,45.32,45.32,45.29,45.31,67700.0,31.449,31.449,31.4282,31.4421,67700.0
2014-07-01 09:30:00,45.31,45.37,45.25,45.29,97200.0,31.4421,31.4837,31.4004,31.4282,97200.0
2014-07-01 10:00:00,45.3,45.4,45.29,45.35,104600.0,31.4351,31.5045,31.4282,31.4698,104600.0
2014-07-01 10:30:00,45.35,45.45,45.33,45.45,79700.0,31.4698,31.5392,31.456,31.5392,79700.0
2014-07-01 11:00:00,45.45,45.5,45.44,45.49,45900.0,31.5392,31.5739,31.5323,31.567,45900.0
2014-07-01 11:30:00,45.49,45.55,45.47,45.54,52200.0,31.567,31.6086,31.5531,31.6017,52200.0
2014-07-01 12:00:00,45.54,45.58,45.53,45.57,29900.0,31.6017,31.6294,31.5947,31.6225,29900.0
2014-07-01 12:30:00,45.56,45.62,45.55,45.62,30300.0,31.6156,31.6572,31.6086,31.6572,30300.0
2014-07-01 13:00:00,45.62,45.65,45.61,45.65,24600.0,31.6572,31.678,31.6503,31.678,24600.0
2014-07-01 13:30:00,45.65,45.65,45.61,45.62,50100.0,31.678,31.678,31.6503,31.6572,50100.0
2014-07-01 14:00:00,45.63,45.65,45.62,45.62,35100.0,31.6641,31.678,31.6572,31.6572,35100.0
2014-07-01 14:30:00,45.62,45.65,45.61,45.63,31400.0,31.6572,31.678,31.6503,31.6641,31400.0
2014-07-01 15:00:00,45.64,45.64,45.62,45.63,40000.0,31.6711,31.6711,31.6572,31.6641,40000.0
2014-07-01 15:30:00,45.63,45.65,45.61,45.63,128900.0,31.6641,31.678,31.6503,31.6641,128900.0
2014-07-02 09:30:00,45.51,45.61,45.49,45.52,159200.0,31.5809,31.6503,31.567,31.5878,159200.0
2014-07-02 10:00:00,45.53,45.56,45.49,45.53,177600.0,31.5947,31.6156,31.567,31.5947,177600.0
2014-07-02 10:30:00,45.53,45.64,45.52,45.6,76200.0,31.5947,31.6711,31.5878,31.6433,76200.0
2014-07-02 11:00:00,45.6,45.67,45.59,45.64,80700.0,31.6433,31.6919,31.6364,31.6711,80700.0
2014-07-02 11:30:00,45.64,45.67,45.59,45.66,52700.0,31.6711,31.6919,31.6364,31.685,52700.0
2014-07-02 12:00:00,45.67,45.67,45.61,45.61,22100.0,31.6919,31.6919,31.6503,31.6503,22100.0
2014-07-02 12:30:00,45.62,45.73,45.6,45.68,93200.0,31.6572,31.7335,31.6433,31.6988,93200.0
2014-07-02 13:00:00,45.68,45.69,45.6,45.64,44600.0,31.6988,31.7058,31.6433,31.6711,44600.0
2014-07-02 13:30:00,45.63,45.65,45.62,45.63,46000.0,31.6641,31.678,31.6572,31.6641,46000.0
2014-07-02 14:00:00,45.63,45.69,45.63,45.69,30800.0,31.6641,31.7058,31.6641,31.7058,30800.0
2014-07-02 14:30:00,45.69,45.71,45.66,45.67,43400.0,31.7058,31.7197,31.685,31.6919,43400.0
2014-07-02 15:00:00,45.67,45.7,45.66,45.7,40900.0,31.6919,31.7127,31.685,31.7127,40900.0
2014-07-02 15:30:00,45.7,45.7,45.67,45.69,53400.0,31.7127,31.7127,31.6919,31.7058,53400.0
2014-07-03 09:30:00,45.69,45.82,45.69,45.78,103600.0,31.7058,31.796,31.7058,31.7682,103600.0
2014-07-03 10:00:00,45.79,45.94,45.79,45.9,98000.0,31.7752,31.8793,31.7752,31.8515,98000.0
2014-07-03 10:30:00,45.9,45.91,45.82,45.84,47300.0,31.8515,31.8584,31.796,31.8099,47300.0
2014-07-03 11:00:00,45.83,45.91,45.83,45.9,50400.0,31.8029,31.8584,31.8029,31.8515,50400.0
2014-07-03 11:30:00,45.92,45.97,45.88,45.96,51800.0,31.8654,31.9001,31.8376,31.8931,51800.0
2014-07-03 12:00:00,45.96,45.99,45.96,45.96,36600.0,31.8931,31.914,31.8931,31.8931,36600.0
2014-07-03 12:30:00,45.96,45.96,45.84,45.86,58200.0,31.8931,31.8931,31.8099,31.8237,58200.0
2014-07-07 09:30:00,45.48,45.53,45.46,45.53,135200.0,31.5601,31.5947,31.5462,31.5947,135200.0
2014-07-07 10:00:00,45.52,45.6,45.52,45.58,55100.0,31.5878,31.6433,31.5878,31.6294,55100.0
2014-07-07 10:30:00,45.57,45.61,45.5,45.51,48400.0,31.6225,31.6503,31.5739,31.5809,48400.0
2014-07-07 11:00:00,45.51,45.54,45.46,45.47,68800.0,31.5809,31.6017,31.5462,31.5531,68800.0
2014-07-07 11:30:00,45.47,45.54,45.44,45.54,118200.0,31.5531,31.6017,31.5323,31.6017,118200.0
2014-07-07 12:00:00,45.54,45.61,45.54,45.59,25600.0,31.6017,31.6503,31.6017,31.6364,25600.0
2014-07-07 12:30:00,45.59,45.62,45.59,45.6,24500.0,31.6364,31.6572,31.6364,31.6433,24500.0
2014-07-07 13:00:00,45.61,45.63,45.59,45.63,18400.0,31.6503,31.6641,31.6364,31.6641,18400.0
2014-07-07 13:30:00,45.63,45.68,45.63,45.66,46000.0,31.6641,31.6988,31.6641,31.685,46000.0
2014-07-07 14:00:00,45.66,45.67,45.62,45.63,59700.0,31.685,31.6919,31.6572,31.6641,59700.0
2014-07-07 14:30:00,45.64,45.66,45.62,45.65,43000.0,31.6711,31.685,31.6572,31.678,43000.0
2014-07-07 15:00:00,45.65,45.67,45.63,45.66,55800.0,31.678,31.6919,31.6641,31.685,55800.0
2014-07-07 15:30:00,45.66,45.66,45.61,45.62,92500.0,31.685,31.685,31.6503,31.6572,92500.0
2014-07-08 09:30:00,45.43,45.51,45.42,45.49,226600.0,31.5254,31.5809,31.5184,31.567,226600.0
2014-07-08 10:00:00,45.49,45.58,45.43,45.56,203900.0,31.567,31.6294,31.5254,31.6156,203900.0
2014-07-08 10:30:00,45.55,45.63,45.46,45.63,64400.0,31.6086,31.6641,31.5462,31.6641,64400.0
2014-07-08 11:00:00,45.62,45.62,45.41,45.43,137700.0,31.6572,31.6572,31.5115,31.5254,137700.0
2014-07-08 11:30:00,45.43,45.5,45.41,45.47,84600.0,31.5254,31.5739,31.5115,31.5531,84600.0
2014-07-08 12:00:00,45.48,45.5,45.44,45.45,60900.0,31.5601,31.5739,31.5323,31.5392,60900.0
2014-07-08 12:30:00,45.46,45.47,45.44,45.47,59200.0,31.5462,31.5531,31.5323,31.5531,59200.0
2014-07-08 13:00:00,45.48,45.54,45.47,45.52,44400.0,31.5601,31.6017,31.5531,31.5878,44400.0
2014-07-08 13:30:00,45.52,45.54,45.52,45.54,21500.0,31.5878,31.6017,31.5878,31.6017,21500.0
2014-07-08 14:00:00,45.53,45.55,45.52,45.52,47600.0,31.5947,31.6086,31.5878,31.5878,47600.0
2014-07-08 14:30:00,45.52,45.54,45.52,45.54,61300.0,31.5878,31.6017,31.5878,31.6017,61300.0
2014-07-08 15:00:00,45.54,45.55,45.52,45.53,110400.0,31.6017,31.6086,31.5878,31.5947,110400.0
2014-07-08 15:30:00,45.53,45.55,45.53,45.54,39900.0,31.5947,31.6086,31.5947,31.6017,39900.0
2014-07-09 09:30:00,45.15,45.2,45.09,45.18,212100.0,31.3311,31.3658,31.2894,31.3519,212100.0
2014-07-09 10:00:00,45.18,45.2,45.11,45.16,98100.0,31.3519,31.3658,31.3033,31.338,98100.0
2014-07-09 10:30:00,45.16,45.23,45.16,45.23,49000.0,31.338,31.3866,31.338,31.3866,49000.0
2014-07-09 11:00:00,45.23,45.26,45.2,45.2,43600.0,31.3866,31.4074,31.3658,31.3658,43600.0
2014-07-09 11:30:00,45.21,45.26,45.19,45.25,60900.0,31.3727,31.4074,31.3588,31.4004,60900.0
2014-07-09 12:00:00,45.25,45.26,45.24,45.26,31800.0,31.4004,31.4074,31.3935,31.4074,31800.0
2014-07-09 12:30:00,45.26,45.28,45.25,45.26,51200.0,31.4074,31.4213,31.4004,31.4074,51200.0
2014-07-09 13:00:00,45.25,45.28,45.25,45.27,58300.0,31.4004,31.4213,31.4004,31.4143,58300.0
2014-07-09 13:30:00,45.28,45.29,45.26,45.26,56600.0,31.4213,31.4282,31.4074,31.4074,56600.0
2014-07-09 14:00:00,45.26,45.32,45.22,45.3,59500.0,31.4074,31.449,31.3796,31.4351,59500.0
2014-07-09 14:30:00,45.3,45.33,45.28,45.33,47600.0,31.4351,31.456,31.4213,31.456,47600.0
2014-07-09 15:00:00,45.33,45.35,45.28,45.29,77900.0,31.456,31.4698,31.4213,31.4282,77900.0
2014-07-09 15:30:00,45.3,45.32,45.26,45.27,105300.0,31.4351,31.449,31.4074,31.4143,105300.0
2014-07-10 09:30:00,44.62,44.72,44.6,44.64,173400.0,30.9633,31.0327,30.9494,30.9771,173400.0
2014-07-10 10:00:00,44.64,44.76,44.62,44.72,175400.0,30.9771,31.0604,30.9633,31.0327,175400.0
2014-07-10 10:30:00,44.72,44.76,44.65,44.68,96500.0,31.0327,31.0604,30.9841,31.0049,96500.0
2014-07-10 11:00:00,44.7,44.71,44.46,44.49,150700.0,31.0188,31.0257,30.8522,30.8731,150700.0
2014-07-10 11:30:00,44.5,44.61,44.45,44.61,98000.0,30.88,30.9563,30.8453,30.9563,98000.0
2014-07-10 12:00:00,44.61,44.65,44.58,44.65,61600.0,30.9563,30.9841,30.9355,30.9841,61600.0
2014-07-10 12:30:00,44.65,44.67,44.6,44.61,52700.0,30.9841,30.998,30.9494,30.9563,52700.0
2014-07-10 13:00:00,44.61,44.7,44.61,44.69,39800.0,30.9563,31.0188,30.9563,31.0118,39800.0
2014-07-10 13:30:00,44.69,44.72,44.67,44.68,82000.0,31.0118,31.0327,30.998,31.0049,82000.0
2014-07-10 14:00:00,44.69,44.72,44.66,44.72,46800.0,31.0118,31.0327,30.991,31.0327,46800.0
2014-07-10 14:30:00,44.72,44.75,44.69,44.73,71000.0,31.0327,31.0535,31.0118,31.0396,71000.0
2014-07-10 15:00:00,44.73,44.76,44.69,44.74,126000.0,31.0396,31.0604,31.0118,31.0465,126000.0
2014-07-10 15:30:00,44.74,44.75,44.69,44.69,160900.0,31.0465,31.0535,31.0118,31.0118,160900.0
2014-07-11 09:30:00,44.62,44.72,44.6,44.72,85600.0,30.9633,31.0327,30.9494,31.0327,85600.0
2014-07-11 10:00:00,44.71,44.79,44.71,44.73,43600.0,31.0257,31.0812,31.0257,31.0396,43600.0
2014-07-11 10:30:00,44.74,44.8,44.7,44.77,48000.0,31.0465,31.0882,31.0188,31.0674,48000.0
2014-07-11 11:00:00,44.77,44.8,44.74,44.75,45500.0,31.0674,31.0882,31.0465,31.0535,45500.0
2014-07-11 11:30:00,44.77,44.87,44.77,44.83,72300.0,31.0674,31.1368,31.0674,31.109,72300.0
2014-07-11 12:00:00,44.84,44.84,44.75,44.77,45000.0,31.1159,31.1159,31.0535,31.0674,45000.0
2014-07-11 12:30:00,44.77,44.78,44.75,44.77,48200.0,31.0674,31.0743,31.0535,31.0674,48200.0
2014-07-11 13:00:00,44.76,44.86,44.76,44.83,49400.0,31.0604,31.1298,31.0604,31.109,49400.0
2014-07-11 13:30:00,44.82,44.84,44.81,44.84,15700.0,31.1021,31.1159,31.0951,31.1159,15700.0
2014-07-11 14:00:00,44.84,44.91,44.84,44.91,31800.0,31.1159,31.1645,31.1159,31.1645,31800.0
2014-07-11 14:30:00,44.91,44.93,44.89,44.91,61200.0,31.1645,31.1784,31.1506,31.1645,61200.0
2014-07-11 15:00:00,44.91,44.92,44.89,44.92,70500.0,31.1645,31.1714,31.1506,31.1714,70500.0
2014-07-11 15:30:00,44.92,44.92,44.87,44.88,48800.0,31.1714,31.1714,31.1368,31.1437,48800.0
2014-07-14 09:30:00,45.21,45.22,45.11,45.21,99600.0,31.3727,31.3796,31.3033,31.3727,99600.0
2014-07-14 10:00:00,45.22,45.27,45.21,45.25,115400.0,31.3796,31.4143,31.3727,31.4004,115400.0
2014-07-14 10:30:00,45.26,45.26,45.18,45.21,45100.0,31.4074,31.4074,31.3519,31.3727,45100.0
2014-07-14 11:00:00,45.2,45.28,45.2,45.23,55900.0,31.3658,31.4213,31.3658,31.3866,55900.0
2014-07-14 11:30:00,45.23,45.26,45.16,45.2,78100.0,31.3866,31.4074,31.338,31.3658,78100.0
2014-07-14 12:00:00,45.19,45.2,45.16,45.2,18000.0,31.3588,31.3658,31.338,31.3658,18000.0
2014-07-14 12:30:00,45.21,45.24,45.2,45.21,30900.0,31.3727,31.3935,31.3658,31.3727,30900.0
2014-07-14 13:00:00,45.21,45.23,45.19,45.23,20700.0,31.3727,31.3866,31.3588,31.3866,20700.0
2014-07-14 13:30:00,45.23,45.23,45.2,45.22,18700.0,31.3866,31.3866,31.3658,31.3796,18700.0
2014-07-14 14:00:00,45.22,45.23,45.19,45.19,33700.0,31.3796,31.3866,31.3588,31.3588,33700.0
2014-07-14 14:30:00,45.19,45.21,45.18,45.2,33400.0,31.3588,31.3727,31.3519,31.3658,33400.0
2014-07-14 15:00:00,45.21,45.21,45.17,45.19,57800.0,31.3727,31.3727,31.3449,31.3588,57800.0
2014-07-14 15:30:00,45.19,45.22,45.16,45.19,91400.0,31.3588,31.3796,31.338,31.3588,91400.0
2014-07-15 09:30:00,45.03,45.08,44.91,44.96,94400.0,31.2478,31.2825,31.1645,31.1992,94400.0
2014-07-15 10:00:00,45.0,45.05,44.86,44.86,63400.0,31.227,31.2617,31.1298,31.1298,63400.0
2014-07-15 10:30:00,44.87,44.94,44.79,44.84,78900.0,31.1368,31.1853,31.0812,31.1159,78900.0
2014-07-15 11:00:00,44.84,44.92,44.76,44.89,250600.0,31.1159,31.1714,31.0604,31.1506,250600.0
2014-07-15 11:30:00,44.89,44.92,44.82,44.86,309700.0,31.1506,31.1714,31.1021,31.1298,309700.0
2014-07-15 12:00:00,44.85,44.88,44.81,44.86,48400.0,31.1229,31.1437,31.0951,31.1298,48400.0
2014-07-15 12:30:00,44.85,44.85,44.81,44.82,29400.0,31.1229,31.1229,31.0951,31.1021,29400.0
2014-07-15 13:00:00,44.83,44.89,44.82,44.85,19600.0,31.109,31.1506,31.1021,31.1229,19600.0
2014-07-15 13:30:00,44.85,44.91,44.85,44.88,26300.0,31.1229,31.1645,31.1229,31.1437,26300.0
2014-07-15 14:00:00,44.89,44.95,44.88,44.91,38500.0,31.1506,31.1923,31.1437,31.1645,38500.0
2014-07-15 14:30:00,44.91,44.93,44.88,44.91,31500.0,31.1645,31.1784,31.1437,31.1645,31500.0
2014-07-15 15:00:00,44.92,44.92,44.85,44.86,52100.0,31.1714,31.1714,31.1229,31.1298,52100.0
2014-07-15 15:30:00,44.86,44.88,44.83,44.87,102200.0,31.1298,31.1437,31.109,31.1368,102200.0
2014-07-16 09:30:00,45.21,45.21,45.09,45.18,86200.0,31.3727,31.3727,31.2894,31.3519,86200.0
2014-07-16 10:00:00,45.2,45.21,45.11,45.16,43300.0,31.3658,31.3727,31.3033,31.338,43300.0
2014-07-16 10:30:00,45.17,45.17,45.08,45.12,28800.0,31.3449,31.3449,31.2825,31.3102,28800.0
2014-07-16 11:00:00,45.11,45.26,45.1,45.25,31200.0,31.3033,31.4074,31.2964,31.4004,31200.0
2014-07-16 11:30:00,45.25,45.29,45.24,45.27,39400.0,31.4004,31.4282,31.3935,31.4143,39400.0
2014-07-16 12:00:00,45.27,45.29,45.26,45.28,18800.0,31.4143,31.4282,31.4074,31.4213,18800.0
2014-07-16 12:30:00,45.29,45.29,45.24,45.27,23200.0,31.4282,31.4282,31.3935,31.4143,23200.0
2014-07-16 13:00:00,45.27,45.29,45.22,45.22,22300.0,31.4143,31.4282,31.3796,31.3796,22300.0
2014-07-16 13:30:00,45.22,45.25,45.21,45.25,31400.0,31.3796,31.4004,31.3727,31.4004,31400.0
2014-07-16 14:00:00,45.24,45.25,45.22,45.24,19800.0,31.3935,31.4004,31.3796,31.3935,19800.0
2014-07-16 14:30:00,45.24,45.25,45.17,45.2,33300.0,31.3935,31.4004,31.3449,31.3658,33300.0
2014-07-16 15:00:00,45.2,45.2,45.16,45.2,32100.0,31.3658,31.3658,31.338,31.3658,32100.0
2014-07-16 15:30:00,45.2,45.2,45.15,45.19,69700.0,31.3658,31.3658,31.3311,31.3588,69700.0
2014-07-17 09:30:00,45.35,45.49,45.28,45.49,116600.0,31.4698,31.567,31.4213,31.567,116600.0
2014-07-17 10:00:00,45.5,45.58,45.39,45.42,57100.0,31.5739,31.6294,31.4976,31.5184,57100.0
2014-07-17 10:30:00,45.42,45.45,45.33,45.34,24400.0,31.5184,31.5392,31.456,31.4629,24400.0
2014-07-17 11:00:00,45.34,45.35,45.1,45.12,61200.0,31.4629,31.4698,31.2964,31.3102,61200.0
2014-07-17 11:30:00,45.13,45.2,45.09,45.15,30300.0,31.3172,31.3658,31.2894,31.3311,30300.0
2014-07-17 12:00:00,45.14,45.14,45.07,45.1,16200.0,31.3241,31.3241,31.2755,31.2964,16200.0
2014-07-17 12:30:00,45.1,45.18,45.1,45.18,22800.0,31.2964,31.3519,31.2964,31.3519,22800.0
2014-07-17 13:00:00,45.18,45.21,45.15,45.15,22700.0,31.3519,31.3727,31.3311,31.3311,22700.0
2014-07-17 13:30:00,45.16,45.18,45.13,45.14,11800.0,31.338,31.3519,31.3172,31.3241,11800.0
2014-07-17 14:00:00,45.14,45.15,45.11,45.11,15700.0,31.3241,31.3311,31.3033,31.3033,15700.0
2014-07-17 14:30:00,45.12,45.16,45.12,45.14,28400.0,31.3102,31.338,31.3102,31.3241,28400.0
2014-07-17 15:00:00,45.13,45.13,45.03,45.04,31000.0,31.3172,31.3172,31.2478,31.2547,31000.0
2014-07-17 15:30:00,45.05,45.05,44.97,45.0,85500.0,31.2617,31.2617,31.2061,31.227,85500.0
2014-07-18 09:30:00,44.82,44.83,44.74,44.83,90000.0,31.1021,31.109,31.0465,31.109,90000.0
2014-07-18 10:00:00,44.83,44.87,44.79,44.87,36200.0,31.109,31.1368,31.0812,31.1368,36200.0
2014-07-18 10:30:00,44.86,44.87,44.79,44.86,35700.0,31.1298,31.1368,31.0812,31.1298,35700.0
2014-07-18 11:00:00,44.86,44.96,44.86,44.89,47800.0,31.1298,31.1992,31.1298,31.1506,47800.0
2014-07-18 11:30:00,44.89,45.01,44.89,45.01,23000.0,31.1506,31.2339,31.1506,31.2339,23000.0
2014-07-18 12:00:00,45.0,45.01,44.99,44.99,10300.0,31.227,31.2339,31.22,31.22,10300.0
2014-07-18 12:30:00,44.99,45.01,44.99,45.01,12500.0,31.22,31.2339,31.22,31.2339,12500.0
2014-07-18 13:00:00,45.01,45.02,44.98,45.0,16700.0,31.2339,31.2408,31.2131,31.227,16700.0
2014-07-18 13:30:00,44.99,45.05,44.99,45.03,16700.0,31.22,31.2617,31.22,31.2478,16700.0
2014-07-18 14:00:00,45.03,45.07,45.02,45.07,10800.0,31.2478,31.2755,31.2408,31.2755,10800.0
2014-07-18 14:30:00,45.06,45.08,45.06,45.06,12700.0,31.2686,31.2825,31.2686,31.2686,12700.0
2014-07-18 15:00:00,45.05,45.1,45.05,45.08,21000.0,31.2617,31.2964,31.2617,31.2825,21000.0
2014-07-18 15:30:00,45.07,45.08,45.01,45.02,61300.0,31.2755,31.2825,31.2339,31.2408,61300.0
2014-07-21 09:30:00,45.0,45.06,44.94,45.05,49500.0,31.227,31.2686,31.1853,31.2617,49500.0
2014-07-21 10:00:00,45.05,45.1,44.99,45.05,36400.0,31.2617,31.2964,31.22,31.2617,36400.0
2014-07-21 10:30:00,45.05,45.08,44.97,45.01,57100.0,31.2617,31.2825,31.2061,31.2339,57100.0
2014-07-21 11:00:00,45.0,45.12,44.96,45.1,43100.0,31.227,31.3102,31.1992,31.2964,43100.0
2014-07-21 11:30:00,45.1,45.17,45.06,45.16,26400.0,31.2964,31.3449,31.2686,31.338,26400.0
2014-07-21 12:00:00,45.16,45.16,45.11,45.13,13900.0,31.338,31.338,31.3033,31.3172,13900.0
2014-07-21 12:30:00,45.13,45.16,45.11,45.14,11000.0,31.3172,31.338,31.3033,31.3241,11000.0
2014-07-21 13:00:00,45.14,45.19,45.14,45.19,13400.0,31.3241,31.3588,31.3241,31.3588,13400.0
2014-07-21 13:30:00,45.2,45.25,45.17,45.22,11300.0,31.3658,31.4004,31.3449,31.3796,11300.0
2014-07-21 14:00:00,45.21,45.22,45.19,45.22,17200.0,31.3727,31.3796,31.3588,31.3796,17200.0
2014-07-21 14:30:00,45.21,45.24,45.2,45.23,17200.0,31.3727,31.3935,31.3658,31.3866,17200.0
2014-07-21 15:00:00,45.22,45.25,45.22,45.24,17000.0,31.3796,31.4004,31.3796,31.3935,17000.0
2014-07-21 15:30:00,45.25,45.27,45.23,45.24,89200.0,31.4004,31.4143,31.3866,31.3935,89200.0
2014-07-22 09:30:00,45.86,45.86,45.71,45.75,258200.0,31.8237,31.8237,31.7197,31.7474,258200.0
2014-07-22 10:00:00,45.75,45.81,45.71,45.79,154100.0,31.7474,31.789,31.7197,31.7752,154100.0
2014-07-22 10:30:00,45.79,45.81,45.74,45.74,165100.0,31.7752,31.789,31.7405,31.7405,165100.0
2014-07-22 11:00:00,45.73,45.82,45.73,45.81,119300.0,31.7335,31.796,31.7335,31.789,119300.0
2014-07-22 11:30:00,45.8,45.87,45.72,45.76,85900.0,31.7821,31.8307,31.7266,31.7544,85900.0
2014-07-22 12:00:00,45.76,45.8,45.73,45.73,22200.0,31.7544,31.7821,31.7335,31.7335,22200.0
2014-07-22 12:30:00,45.73,45.75,45.72,45.73,23000.0,31.7335,31.7474,31.7266,31.7335,23000.0
2014-07-22 13:00:00,45.72,45.78,45.72,45.76,63300.0,31.7266,31.7682,31.7266,31.7544,63300.0
2014-07-22 13:30:00,45.77,45.77,45.76,45.77,11700.0,31.7613,31.7613,31.7544,31.7613,11700.0
2014-07-22 14:00:00,45.77,45.82,45.76,45.78,28500.0,31.7613,31.796,31.7544,31.7682,28500.0
2014-07-22 14:30:00,45.78,45.78,45.73,45.76,38300.0,31.7682,31.7682,31.7335,31.7544,38300.0
2014-07-22 15:00:00,45.75,45.8,45.75,45.79,64400.0,31.7474,31.7821,31.7474,31.7752,64400.0
2014-07-22 15:30:00,45.8,45.83,45.78,45.81,156500.0,31.7821,31.8029,31.7682,31.789,156500.0
2014-07-23 09:30:00,45.95,45.95,45.8,45.83,161300.0,31.8862,31.8862,31.7821,31.8029,161300.0
2014-07-23 10:00:00,45.84,45.84,45.69,45.76,113100.0,31.8099,31.8099,31.7058,31.7544,113100.0
2014-07-23 10:30:00,45.77,45.84,45.75,45.76,62800.0,31.7613,31.8099,31.7474,31.7544,62800.0
2014-07-23 11:00:00,45.76,45.79,45.71,45.74,61700.0,31.7544,31.7752,31.7197,31.7405,61700.0
2014-07-23 11:30:00,45.74,45.77,45.65,45.66,48400.0,31.7405,31.7613,31.678,31.685,48400.0
2014-07-23 12:00:00,45.65,45.66,45.63,45.63,27300.0,31.678,31.685,31.6641,31.6641,27300.0
2014-07-23 12:30:00,45.64,45.64,45.6,45.63,60100.0,31.6711,31.6711,31.6433,31.6641,60100.0
2014-07-23 13:00:00,45.62,45.66,45.61,45.66,27000.0,31.6572,31.685,31.6503,31.685,27000.0
2014-07-23 13:30:00,45.66,45.67,45.61,45.62,40200.0,31.685,31.6919,31.6503,31.6572,40200.0
2014-07-23 14:00:00,45.62,45.62,45.58,45.59,33300.0,31.6572,31.6572,31.6294,31.6364,33300.0
2014-07-23 14:30:00,45.59,45.6,45.58,45.59,35200.0,31.6364,31.6433,31.6294,31.6364,35200.0
2014-07-23 15:00:00,45.59,45.59,45.56,45.59,62200.0,31.6364,31.6364,31.6156,31.6364,62200.0
2014-07-23 15:30:00,45.6,45.62,45.58,45.6,111100.0,31.6433,31.6572,31.6294,31.6433,111100.0
2014-07-24 09:30:00,45.35,45.35,45.21,45.27,111400.0,31.4698,31.4698,31.3727,31.4143,111400.0
2014-07-24 10:00:00,45.27,45.27,45.14,45.17,65900.0,31.4143,31.4143,31.3241,31.3449,65900.0
2014-07-24 10:30:00,45.18,45.22,45.06,45.08,90800.0,31.3519,31.3796,31.2686,31.2825,90800.0
2014-07-24 11:00:00,45.08,45.18,45.05,45.15,42200.0,31.2825,31.3519,31.2617,31.3311,42200.0
2014-07-24 11:30:00,45.15,45.22,45.13,45.13,29400.0,31.3311,31.3796,31.3172,31.3172,29400.0
2014-07-24 12:00:00,45.14,45.17,45.1,45.11,22300.0,31.3241,31.3449,31.2964,31.3033,22300.0
2014-07-24 12:30:00,45.11,45.12,45.09,45.11,19800.0,31.3033,31.3102,31.2894,31.3033,19800.0
2014-07-24 13:00:00,45.11,45.13,45.09,45.13,14600.0,31.3033,31.3172,31.2894,31.3172,14600.0
2014-07-24 13:30:00,45.13,45.15,45.12,45.15,16600.0,31.3172,31.3311,31.3102,31.3311,16600.0
2014-07-24 14:00:00,45.14,45.16,45.13,45.14,26700.0,31.3241,31.338,31.3172,31.3241,26700.0
2014-07-24 14:30:00,45.15,45.15,45.11,45.11,28100.0,31.3311,31.3311,31.3033,31.3033,28100.0
2014-07-24 15:00:00,45.11,45.15,45.1,45.13,27000.0,31.3033,31.3311,31.2964,31.3172,27000.0
2014-07-24 15:30:00,45.14,45.15,45.11,45.14,84400.0,31.3241,31.3311,31.3033,31.3241,84400.0
2014-07-25 09:30:00,44.65,44.75,44.63,44.75,84000.0,30.9841,31.0535,30.9702,31.0535,84000.0
2014-07-25 10:00:00,44.76,44.76,44.66,44.66,30900.0,31.0604,31.0604,30.991,30.991,30900.0
2014-07-25 10:30:00,44.66,44.67,44.5,44.5,68900.0,30.991,30.998,30.88,30.88,68900.0
2014-07-25 11:00:00,44.5,44.5,44.32,44.39,75200.0,30.88,30.88,30.7551,30.8037,75200.0
2014-07-25 11:30:00,44.39,44.46,44.39,44.43,70500.0,30.8037,30.8522,30.8037,30.8314,70500.0
2014-07-25 12:00:00,44.43,44.5,44.42,44.47,18600.0,30.8314,30.88,30.8245,30.8592,18600.0
2014-07-25 12:30:00,44.46,44.5,44.45,44.48,13900.0,30.8522,30.88,30.8453,30.8661,13900.0
2014-07-25 13:00:00,44.48,44.49,44.43,44.48,32700.0,30.8661,30.8731,30.8314,30.8661,32700.0
2014-07-25 13:30:00,44.47,44.47,44.42,44.42,16800.0,30.8592,30.8592,30.8245,30.8245,16800.0
2014-07-25 14:00:00,44.42,44.48,44.41,44.48,26300.0,30.8245,30.8661,30.8175,30.8661,26300.0
2014-07-25 14:30:00,44.48,44.48,44.44,44.44,27000.0,30.8661,30.8661,30.8384,30.8384,27000.0
2014-07-25 15:00:00,44.45,44.45,44.4,44.4,36800.0,30.8453,30.8453,30.8106,30.8106,36800.0
2014-07-25 15:30:00,44.4,44.46,44.38,44.44,59400.0,30.8106,30.8522,30.7967,30.8384,59400.0
2014-07-28 09:30:00,44.71,44.73,44.49,44.59,93100.0,31.0257,31.0396,30.8731,30.9425,93100.0
2014-07-28 10:00:00,44.59,44.66,44.41,44.5,73500.0,30.9425,30.991,30.8175,30.88,73500.0
2014-07-28 10:30:00,44.5,44.58,44.47,44.54,36000.0,30.88,30.9355,30.8592,30.9078,36000.0
2014-07-28 11:00:00,44.54,44.63,44.53,44.62,86700.0,30.9078,30.9702,30.9008,30.9633,86700.0
2014-07-28 11:30:00,44.63,44.66,44.61,44.64,40700.0,30.9702,30.991,30.9563,30.9771,40700.0
2014-07-28 12:00:00,44.63,44.65,44.56,44.56,13200.0,30.9702,30.9841,30.9216,30.9216,13200.0
2014-07-28 12:30:00,44.57,44.58,44.54,44.58,11600.0,30.9286,30.9355,30.9078,30.9355,11600.0
2014-07-28 13:00:00,44.57,44.6,44.54,44.59,23600.0,30.9286,30.9494,30.9078,30.9425,23600.0
2014-07-28 13:30:00,44.59,44.65,44.59,44.6,17100.0,30.9425,30.9841,30.9425,30.9494,17100.0
2014-07-28 14:00:00,44.61,44.65,44.61,44.63,23800.0,30.9563,30.9841,30.9563,30.9702,23800.0
2014-07-28 14:30:00,44.63,44.63,44.59,44.6,22600.0,30.9702,30.9702,30.9425,30.9494,22600.0
2014-07-28 15:00:00,44.61,44.61,44.58,44.59,24000.0,30.9563,30.9563,30.9355,30.9425,24000.0
2014-07-28 15:30:00,44.59,44.6,44.57,44.59,62400.0,30.9425,30.9494,30.9286,30.9425,62400.0
2014-07-29 09:30:00,45.0,45.01,44.87,44.95,81100.0,31.227,31.2339,31.1368,31.1923,81100.0
2014-07-29 10:00:00,44.96,44.97,44.89,44.95,46100.0,31.1992,31.2061,31.1506,31.1923,46100.0
2014-07-29 10:30:00,44.95,44.96,44.86,44.9,37100.0,31.1923,31.1992,31.1298,31.1576,37100.0
2014-07-29 11:00:00,44.9,44.91,44.76,44.77,29100.0,31.1576,31.1645,31.0604,31.0674,29100.0
2014-07-29 11:30:00,44.76,44.77,44.7,44.72,27200.0,31.0604,31.0674,31.0188,31.0327,27200.0
2014-07-29 12:00:00,44.72,44.75,44.68,44.75,27300.0,31.0327,31.0535,31.0049,31.0535,27300.0
2014-07-29 12:30:00,44.74,44.78,44.73,44.78,21000.0,31.0465,31.0743,31.0396,31.0743,21000.0
2014-07-29 13:00:00,44.77,44.8,44.76,44.79,43000.0,31.0674,31.0882,31.0604,31.0812,43000.0
2014-07-29 13:30:00,44.79,44.79,44.72,44.72,38400.0,31.0812,31.0812,31.0327,31.0327,38400.0
2014-07-29 14:00:00,44.73,44.74,44.61,44.63,35700.0,31.0396,31.0465,30.9563,30.9702,35700.0
2014-07-29 14:30:00,44.64,44.68,44.64,44.67,40500.0,30.9771,31.0049,30.9771,30.998,40500.0
2014-07-29 15:00:00,44.66,44.69,44.63,44.64,38100.0,30.991,31.0118,30.9702,30.9771,38100.0
2014-07-29 15:30:00,44.65,44.65,44.59,44.62,107900.0,30.9841,30.9841,30.9425,30.9633,107900.0
2014-07-30 09:30:00,44.2,44.25,44.15,44.15,159700.0,30.6718,30.7065,30.6371,30.6371,159700.0
2014-07-30 10:00:00,44.15,44.15,44.04,44.07,68000.0,30.6371,30.6371,30.5608,30.5816,68000.0
2014-07-30 10:30:00,44.06,44.08,43.94,44.02,72300.0,30.5747,30.5885,30.4914,30.5469,72300.0
2014-07-30 11:00:00,44.01,44.07,43.95,44.07,33200.0,30.54,30.5816,30.4983,30.5816,33200.0
2014-07-30 11:30:00,44.07,44.07,43.92,43.92,41900.0,30.5816,30.5816,30.4775,30.4775,41900.0
2014-07-30 12:00:00,43.93,43.95,43.89,43.9,29700.0,30.4845,30.4983,30.4567,30.4636,29700.0
2014-07-30 12:30:00,43.91,43.94,43.9,43.93,33300.0,30.4706,30.4914,30.4636,30.4845,33300.0
2014-07-30 13:00:00,43.93,43.93,43.88,43.89,48000.0,30.4845,30.4845,30.4498,30.4567,48000.0
2014-07-30 13:30:00,43.89,43.99,43.89,43.99,29500.0,30.4567,30.5261,30.4567,30.5261,29500.0
2014-07-30 14:00:00,43.97,44.1,43.92,44.09,48700.0,30.5122,30.6024,30.4775,30.5955,48700.0
2014-07-30 14:30:00,44.09,44.1,44.01,44.04,23500.0,30.5955,30.6024,30.54,30.5608,23500.0
2014-07-30 15:00:00,44.04,44.06,43.98,44.03,40100.0,30.5608,30.5747,30.5192,30.5538,40100.0
2014-07-30 15:30:00,44.03,44.08,44.01,44.01,52600.0,30.5538,30.5885,30.54,30.54,52600.0
2014-07-31 09:30:00,43.46,43.55,43.43,43.48,139300.0,30.1583,30.2208,30.1375,30.1722,139300.0
2014-07-31 10:00:00,43.46,43.54,43.4,43.41,47200.0,30.1583,30.2138,30.1167,30.1236,47200.0
2014-07-31 10:30:00,43.43,43.44,43.2,43.21,69800.0,30.1375,30.1444,29.9779,29.9848,69800.0
2014-07-31 11:00:00,43.21,43.37,43.21,43.32,63200.0,29.9848,30.0959,29.9848,30.0612,63200.0
2014-07-31 11:30:00,43.33,43.41,43.3,43.3,58400.0,30.0681,30.1236,30.0473,30.0473,58400.0
2014-07-31 12:00:00,43.31,43.33,43.28,43.3,31900.0,30.0542,30.0681,30.0334,30.0473,31900.0
2014-07-31 12:30:00,43.3,43.34,43.3,43.31,30200.0,30.0473,30.075,30.0473,30.0542,30200.0
2014-07-31 13:00:00,43.3,43.31,43.26,43.3,21500.0,30.0473,30.0542,30.0195,30.0473,21500.0
2014-07-31 13:30:00,43.31,43.35,43.28,43.35,34500.0,30.0542,30.082,30.0334,30.082,34500.0
2014-07-31 14:00:00,43.35,43.38,43.34,43.36,27500.0,30.082,30.1028,30.075,30.0889,27500.0
2014-07-31 14:30:00,43.37,43.38,43.25,43.26,34100.0,30.0959,30.1028,30.0126,30.0195,34100.0
2014-07-31 15:00:00,43.26,43.31,43.19,43.2,38600.0,30.0195,30.0542,29.9709,29.9779,38600.0
2014-07-31 15:30:00,43.21,43.27,43.2,43.23,70200.0,29.9848,30.0265,29.9779,29.9987,70200.0
2014-08-01 09:30:00,43.08,43.29,43.07,43.25,127900.0,29.8946,30.0403,29.8877,30.0126,127900.0
2014-08-01 10:00:00,43.26,43.37,43.21,43.34,91300.0,30.0195,30.0959,29.9848,30.075,91300.0
2014-08-01 10:30:00,43.35,43.38,43.28,43.29,45800.0,30.082,30.1028,30.0334,30.0403,45800.0
2014-08-01 11:00:00,43.29,43.29,43.16,43.2,51500.0,30.0403,30.0403,29.9501,29.9779,51500.0
2014-08-01 11:30:00,43.23,43.25,43.12,43.13,71900.0,29.9987,30.0126,29.9224,29.9293,71900.0
2014-08-01 12:00:00,43.13,43.18,43.12,43.15,19500.0,29.9293,29.964,29.9224,29.9432,19500.0
2014-08-01 12:30:00,43.14,43.19,43.12,43.18,28800.0,29.9362,29.9709,29.9224,29.964,28800.0
2014-08-01 13:00:00,43.18,43.25,43.16,43.24,29800.0,29.964,30.0126,29.9501,30.0056,29800.0
2014-08-01 13:30:00,43.25,43.25,43.19,43.23,45200.0,30.0126,30.0126,29.9709,29.9987,45200.0
2014-08-01 14:00:00,43.23,43.27,43.21,43.24,37300.0,29.9987,30.0265,29.9848,30.0056,37300.0
2014-08-01 14:30:00,43.24,43.28,43.19,43.2,38600.0,30.0056,30.0334,29.9709,29.9779,38600.0
2014-08-01 15:00:00,43.2,43.25,43.19,43.23,31000.0,29.9779,30.0126,29.9709,29.9987,31000.0
2014-08-01 15:30:00,43.24,43.26,43.13,43.16,74700.0,30.0056,30.0195,29.9293,29.9501,74700.0
2014-08-04 09:30:00,43.15,43.17,42.97,43.02,180900.0,29.9432,29.9571,29.8183,29.853,180900.0
2014-08-04 10:00:00,43.02,43.03,42.86,42.88,90500.0,29.853,29.8599,29.7419,29.7558,90500.0
2014-08-04 10:30:00,42.87,42.9,42.76,42.78,54800.0,29.7489,29.7697,29.6726,29.6864,54800.0
2014-08-04 11:00:00,42.78,42.92,42.77,42.82,57600.0,29.6864,29.7836,29.6795,29.7142,57600.0
2014-08-04 11:30:00,42.82,42.83,42.73,42.74,42300.0,29.7142,29.7211,29.6517,29.6587,42300.0
2014-08-04 12:00:00,42.73,42.8,42.72,42.8,42100.0,29.6517,29.7003,29.6448,29.7003,42100.0
2014-08-04 12:30:00,42.8,42.8,42.66,42.7,153300.0,29.7003,29.7003,29.6032,29.6309,153300.0
2014-08-04 13:00:00,42.7,42.82,42.7,42.82,31900.0,29.6309,29.7142,29.6309,29.7142,31900.0
2014-08-04 13:30:00,42.82,42.86,42.82,42.86,21200.0,29.7142,29.7419,29.7142,29.7419,21200.0
2014-08-04 14:00:00,42.86,42.87,42.81,42.82,34800.0,29.7419,29.7489,29.7073,29.7142,34800.0
2014-08-04 14:30:00,42.82,42.93,42.82,42.92,41900.0,29.7142,29.7905,29.7142,29.7836,41900.0
2014-08-04 15:00:00,42.91,42.95,42.9,42.93,38300.0,29.7766,29.8044,29.7697,29.7905,38300.0
2014-08-04 15:30:00,42.94,42.96,42.91,42.91,92600.0,29.7975,29.8113,29.7766,29.7766,92600.0
2014-08-05 09:30:00,43.22,43.26,42.98,43.08,83200.0,29.9918,30.0195,29.8252,29.8946,83200.0
2014-08-05 10:00:00,43.06,43.2,43.01,43.19,37100.0,29.8807,29.9779,29.846,29.9709,37100.0
2014-08-05 10:30:00,43.18,43.2,43.12,43.14,45800.0,29.964,29.9779,29.9224,29.9362,45800.0
2014-08-05 11:00:00,43.13,43.21,43.08,43.15,40600.0,29.9293,29.9848,29.8946,29.9432,40600.0
2014-08-05 11:30:00,43.16,43.2,43.14,43.16,67900.0,29.9501,29.9779,29.9362,29.9501,67900.0
2014-08-05 12:00:00,43.15,43.21,43.15,43.2,22000.0,29.9432,29.9848,29.9432,29.9779,22000.0
2014-08-05 12:30:00,43.2,43.2,43.14,43.17,15500.0,29.9779,29.9779,29.9362,29.9571,15500.0
2014-08-05 13:00:00,43.16,43.21,43.16,43.19,16800.0,29.9501,29.9848,29.9501,29.9709,16800.0
2014-08-05 13:30:00,43.18,43.18,42.99,42.99,34600.0,29.964,29.964,29.8322,29.8322,34600.0
2014-08-05 14:00:00,42.99,43.04,42.96,43.04,30900.0,29.8322,29.8669,29.8113,29.8669,30900.0
2014-08-05 14:30:00,43.04,43.08,43.04,43.05,20800.0,29.8669,29.8946,29.8669,29.8738,20800.0
2014-08-05 15:00:00,43.04,43.08,43.01,43.06,30000.0,29.8669,29.8946,29.846,29.8807,30000.0
2014-08-05 15:30:00,43.06,43.12,43.05,43.05,75400.0,29.8807,29.9224,29.8738,29.8738,75400.0
2014-08-06 09:30:00,42.52,42.78,42.5,42.67,155200.0,29.7662,29.9482,29.7522,29.8712,155200.0
2014-08-06 10:00:00,42.67,42.9,42.67,42.9,90800.0,29.8712,30.0322,29.8712,30.0322,90800.0
2014-08-06 10:30:00,42.91,42.99,42.8,42.98,30500.0,30.0392,30.0952,29.9622,30.0882,30500.0
2014-08-06 11:00:00,42.99,43.03,42.84,42.84,58500.0,30.0952,30.1232,29.9902,29.9902,58500.0
2014-08-06 11:30:00,42.87,43.0,42.87,43.0,35200.0,30.0112,30.1022,30.0112,30.1022,35200.0
2014-08-06 12:00:00,43.0,43.01,42.91,42.97,20800.0,30.1022,30.1092,30.0392,30.0812,20800.0
2014-08-06 12:30:00,42.97,43.04,42.97,42.97,30900.0,30.0812,30.1302,30.0812,30.0812,30900.0
2014-08-06 13:00:00,42.98,43.01,42.95,43.0,49100.0,30.0882,30.1092,30.0672,30.1022,49100.0
2014-08-06 13:30:00,42.99,43.01,42.97,42.97,16400.0,30.0952,30.1092,30.0812,30.0812,16400.0
2014-08-06 14:00:00,42.97,43.01,42.95,43.01,51700.0,30.0812,30.1092,30.0672,30.1092,51700.0
2014-08-06 14:30:00,43.01,43.04,42.98,43.03,33000.0,30.1092,30.1302,30.0882,30.1232,33000.0
2014-08-06 15:00:00,43.02,43.06,43.02,43.05,35200.0,30.1162,30.1442,30.1162,30.1372,35200.0
2014-08-06 15:30:00,43.04,43.06,43.0,43.03,66300.0,30.1302,30.1442,30.1022,30.1232,66300.0
2014-08-07 09:30:00,43.41,43.41,43.25,43.3,92800.0,30.3892,30.3892,30.2772,30.3122,92800.0
2014-08-07 10:00:00,43.3,43.37,43.25,43.33,58200.0,30.3122,30.3612,30.2772,30.3332,58200.0
2014-08-07 10:30:00,43.33,43.33,43.03,43.16,97400.0,30.3332,30.3332,30.1232,30.2142,97400.0
2014-08-07 11:00:00,43.15,43.16,43.06,43.1,55400.0,30.2072,30.2142,30.1442,30.1722,55400.0
2014-08-07 11:30:00,43.1,43.14,43.0,43.03,51500.0,30.1722,30.2002,30.1022,30.1232,51500.0
2014-08-07 12:00:00,43.05,43.09,42.99,43.05,31900.0,30.1372,30.1652,30.0952,30.1372,31900.0
2014-08-07 12:30:00,43.04,43.05,42.96,43.02,22400.0,30.1302,30.1372,30.0742,30.1162,22400.0
2014-08-07 13:00:00,43.02,43.09,43.02,43.07,11500.0,30.1162,30.1652,30.1162,30.1512,11500.0
2014-08-07 13:30:00,43.09,43.14,43.07,43.12,16300.0,30.1652,30.2002,30.1512,30.1862,16300.0
2014-08-07 14:00:00,43.11,43.11,43.03,43.06,14500.0,30.1792,30.1792,30.1232,30.1442,14500.0
2014-08-07 14:30:00,43.05,43.07,43.02,43.02,21300.0,30.1372,30.1512,30.1162,30.1162,21300.0
2014-08-07 15:00:00,43.02,43.06,42.99,43.01,62000.0,30.1162,30.1442,30.0952,30.1092,62000.0
2014-08-07 15:30:00,43.02,43.06,43.0,43.03,64500.0,30.1162,30.1442,30.1022,30.1232,64500.0
2014-08-08 09:30:00,42.59,42.65,42.51,42.56,81600.0,29.8152,29.8572,29.7592,29.7942,81600.0
2014-08-08 10:00:00,42.57,42.69,42.52,42.66,35700.0,29.8012,29.8852,29.7662,29.8642,35700.0
2014-08-08 10:30:00,42.65,42.8,42.64,42.64,46000.0,29.8572,29.9622,29.8502,29.8502,46000.0
2014-08-08 11:00:00,42.63,42.74,42.62,42.71,71200.0,29.8432,29.9202,29.8362,29.8992,71200.0
2014-08-08 11:30:00,42.71,42.78,42.68,42.77,53700.0,29.8992,29.9482,29.8782,29.9412,53700.0
2014-08-08 12:00:00,42.77,42.77,42.71,42.71,11800.0,29.9412,29.9412,29.8992,29.8992,11800.0
2014-08-08 12:30:00,42.71,42.72,42.67,42.72,12100.0,29.8992,29.9062,29.8712,29.9062,12100.0
2014-08-08 13:00:00,42.72,42.89,42.71,42.86,23900.0,29.9062,30.0252,29.8992,30.0042,23900.0
2014-08-08 13:30:00,42.87,42.88,42.84,42.86,17800.0,30.0112,30.0182,29.9902,30.0042,17800.0
2014-08-08 14:00:00,42.86,42.9,42.85,42.88,20400.0,30.0042,30.0322,29.9972,30.0182,20400.0
2014-08-08 14:30:00,42.88,42.92,42.86,42.88,18900.0,30.0182,30.0462,30.0042,30.0182,18900.0
2014-08-08 15:00:00,42.87,42.92,42.86,42.91,26300.0,30.0112,30.0462,30.0042,30.0392,26300.0
2014-08-08 15:30:00,42.91,42.98,42.91,42.97,53100.0,30.0392,30.0882,30.0392,30.0812,53100.0
2014-08-11 09:30:00,42.91,43.02,42.88,43.01,125200.0,30.0392,30.1162,30.0182,30.1092,125200.0
2014-08-11 10:00:00,43.02,43.06,42.96,42.98,78200.0,30.1162,30.1442,30.0742,30.0882,78200.0
2014-08-11 10:30:00,42.97,43.01,42.96,43.0,63100.0,30.0812,30.1092,30.0742,30.1022,63100.0
2014-08-11 11:00:00,42.99,43.07,42.99,42.99,41000.0,30.0952,30.1512,30.0952,30.0952,41000.0
2014-08-11 11:30:00,43.0,43.1,42.98,43.1,90600.0,30.1022,30.1722,30.0882,30.1722,90600.0
2014-08-11 12:00:00,43.09,43.1,43.06,43.09,26800.0,30.1652,30.1722,30.1442,30.1652,26800.0
2014-08-11 12:30:00,43.09,43.09,43.05,43.05,20500.0,30.1652,30.1652,30.1372,30.1372,20500.0
2014-08-11 13:00:00,43.05,43.05,43.03,43.04,22200.0,30.1372,30.1372,30.1232,30.1302,22200.0
2014-08-11 13:30:00,43.04,43.04,42.96,42.97,39600.0,30.1302,30.1302,30.0742,30.0812,39600.0
2014-08-11 14:00:00,42.96,43.04,42.96,43.02,31000.0,30.0742,30.1302,30.0742,30.1162,31000.0
2014-08-11 14:30:00,43.02,43.04,43.01,43.01,42800.0,30.1162,30.1302,30.1092,30.1092,42800.0
2014-08-11 15:00:00,43.02,43.04,43.0,43.04,80200.0,30.1162,30.1302,30.1022,30.1302,80200.0
2014-08-11 15:30:00,43.04,43.06,42.99,43.0,85900.0,30.1302,30.1442,30.0952,30.1022,85900.0
2014-08-12 09:30:00,42.97,43.04,42.92,42.99,109300.0,30.0812,30.1302,30.0462,30.0952,109300.0
2014-08-12 10:00:00,43.01,43.01,42.92,42.96,42400.0,30.1092,30.1092,30.0462,30.0742,42400.0
2014-08-12 10:30:00,42.96,42.99,42.92,42.97,39700.0,30.0742,30.0952,30.0462,30.0812,39700.0
2014-08-12 11:00:00,42.97,42.97,42.89,42.91,51500.0,30.0812,30.0812,30.0252,30.0392,51500.0
2014-08-12 11:30:00,42.92,43.05,42.92,43.04,25000.0,30.0462,30.1372,30.0462,30.1302,25000.0
2014-08-12 12:00:00,43.03,43.06,43.0,43.02,29000.0,30.1232,30.1442,30.1022,30.1162,29000.0
2014-08-12 12:30:00,43.02,43.07,43.02,43.04,27500.0,30.1162,30.1512,30.1162,30.1302,27500.0
2014-08-12 13:00:00,43.04,43.06,43.03,43.05,21900.0,30.1302,30.1442,30.1232,30.1372,21900.0
2014-08-12 13:30:00,43.05,43.07,43.01,43.06,23900.0,30.1372,30.1512,30.1092,30.1442,23900.0
2014-08-12 14:00:00,43.07,43.09,43.03,43.07,57300.0,30.1512,30.1652,30.1232,30.1512,57300.0
2014-08-12 14:30:00,43.06,43.11,43.05,43.09,47100.0,30.1442,30.1792,30.1372,30.1652,47100.0
2014-08-12 15:00:00,43.08,43.1,43.02,43.02,59300.0,30.1582,30.1722,30.1162,30.1162,59300.0
2014-08-12 15:30:00,43.02,43.08,43.02,43.05,86400.0,30.1162,30.1582,30.1162,30.1372,86400.0
2014-08-13 09:30:00,43.09,43.11,43.01,43.03,187200.0,30.1652,30.1792,30.1092,30.1232,187200.0
2014-08-13 10:00:00,43.03,43.06,42.98,43.06,56900.0,30.1232,30.1442,30.0882,30.1442,56900.0
2014-08-13 10:30:00,43.06,43.09,42.99,43.03,48400.0,30.1442,30.1652,30.0952,30.1232,48400.0
2014-08-13 11:00:00,43.03,43.18,43.03,43.15,98400.0,30.1232,30.2282,30.1232,30.2072,98400.0
2014-08-13 11:30:00,43.16,43.18,43.1,43.14,41700.0,30.2142,30.2282,30.1722,30.2002,41700.0
2014-08-13 12:00:00,43.15,43.18,43.11,43.15,20700.0,30.2072,30.2282,30.1792,30.2072,20700.0
2014-08-13 12:30:00,43.15,43.17,43.12,43.17,13900.0,30.2072,30.2212,30.1862,30.2212,13900.0
2014-08-13 13:00:00,43.17,43.17,43.13,43.14,17700.0,30.2212,30.2212,30.1932,30.2002,17700.0
2014-08-13 13:30:00,43.14,43.18,43.14,43.16,15000.0,30.2002,30.2282,30.2002,30.2142,15000.0
2014-08-13 14:00:00,43.16,43.16,43.09,43.11,13000.0,30.2142,30.2142,30.1652,30.1792,13000.0
2014-08-13 14:30:00,43.11,43.13,43.11,43.13,11500.0,30.1792,30.1932,30.1792,30.1932,11500.0
2014-08-13 15:00:00,43.12,43.14,43.09,43.14,21900.0,30.1862,30.2002,30.1652,30.2002,21900.0
2014-08-13 15:30:00,43.13,43.17,43.13,43.17,27700.0,30.1932,30.2212,30.1932,30.2212,27700.0
2014-08-14 09:30:00,43.39,43.43,43.35,43.39,102700.0,30.3752,30.4032,30.3472,30.3752,102700.0
2014-08-14 10:00:00,43.39,43.42,43.34,43.39,24800.0,30.3752,30.3962,30.3402,30.3752,24800.0
2014-08-14 10:30:00,43.39,43.41,43.3,43.3,110400.0,30.3752,30.3892,30.3122,30.3122,110400.0
2014-08-14 11:00:00,43.31,43.32,43.23,43.26,272900.0,30.3192,30.3262,30.2632,30.2842,272900.0
2014-08-14 11:30:00,43.27,43.28,43.24,43.27,67000.0,30.2912,30.2982,30.2702,30.2912,67000.0
2014-08-14 12:00:00,43.27,43.28,43.25,43.26,15200.0,30.2912,30.2982,30.2772,30.2842,15200.0
2014-08-14 12:30:00,43.26,43.28,43.25,43.28,6100.0,30.2842,30.2982,30.2772,30.2982,6100.0
2014-08-14 13:00:00,43.28,43.31,43.27,43.27,26000.0,30.2982,30.3192,30.2912,30.2912,26000.0
2014-08-14 13:30:00,43.28,43.28,43.2,43.21,54300.0,30.2982,30.2982,30.2422,30.2492,54300.0
2014-08-14 14:00:00,43.22,43.24,43.19,43.24,28200.0,30.2562,30.2702,30.2352,30.2702,28200.0
2014-08-14 14:30:00,43.25,43.3,43.24,43.3,21100.0,30.2772,30.3122,30.2702,30.3122,21100.0
2014-08-14 15:00:00,43.31,43.32,43.3,43.3,24200.0,30.3192,30.3262,30.3122,30.3122,24200.0
2014-08-14 15:30:00,43.3,43.33,43.3,43.33,39700.0,30.3122,30.3332,30.3122,30.3332,39700.0
2014-08-15 09:30:00,43.71,43.79,43.7,43.76,54500.0,30.5992,30.6552,30.5922,30.6342,54500.0
2014-08-15 10:00:00,43.76,43.81,43.67,43.73,45300.0,30.6342,30.6692,30.5712,30.6132,45300.0
2014-08-15 10:30:00,43.74,43.74,43.37,43.54,189400.0,30.6202,30.6202,30.3612,30.4802,189400.0
2014-08-15 11:00:00,43.56,43.69,43.37,43.38,99500.0,30.4942,30.5852,30.3612,30.3682,99500.0
2014-08-15 11:30:00,43.39,43.48,43.31,43.36,32200.0,30.3752,30.4382,30.3192,30.3542,32200.0
2014-08-15 12:00:00,43.36,43.41,43.33,43.41,18200.0,30.3542,30.3892,30.3332,30.3892,18200.0
2014-08-15 12:30:00,43.42,43.42,43.34,43.34,34400.0,30.3962,30.3962,30.3402,30.3402,34400.0
2014-08-15 13:00:00,43.34,43.44,43.33,43.43,12900.0,30.3402,30.4102,30.3332,30.4032,12900.0
2014-08-15 13:30:00,43.43,43.45,43.39,43.4,13300.0,30.4032,30.4172,30.3752,30.3822,13300.0
2014-08-15 14:00:00,43.42,43.5,43.42,43.5,18400.0,30.3962,30.4522,30.3962,30.4522,18400.0
2014-08-15 14:30:00,43.5,43.54,43.49,43.51,20200.0,30.4522,30.4802,30.4452,30.4592,20200.0
2014-08-15 15:00:00,43.5,43.52,43.47,43.48,15900.0,30.4522,30.4662,30.4312,30.4382,15900.0
2014-08-15 15:30:00,43.49,43.53,43.48,43.52,41800.0,30.4452,30.4732,30.4382,30.4662,41800.0
2014-08-18 09:30:00,43.64,43.67,43.6,43.64,68300.0,30.5502,30.5712,30.5222,30.5502,68300.0
2014-08-18 10:00:00,43.65,43.68,43.6,43.61,43900.0,30.5572,30.5782,30.5222,30.5292,43900.0
2014-08-18 10:30:00,43.62,43.68,43.61,43.66,24200.0,30.5362,30.5782,30.5292,30.5642,24200.0
2014-08-18 11:00:00,43.66,43.68,43.62,43.64,24300.0,30.5642,30.5782,30.5362,30.5502,24300.0
2014-08-18 11:30:00,43.63,43.66,43.63,43.63,29700.0,30.5432,30.5642,30.5432,30.5432,29700.0
2014-08-18 12:00:00,43.64,43.7,43.63,43.69,24200.0,30.5502,30.5922,30.5432,30.5852,24200.0
2014-08-18 12:30:00,43.69,43.7,43.63,43.66,48400.0,30.5852,30.5922,30.5432,30.5642,48400.0
2014-08-18 13:00:00,43.65,43.65,43.59,43.59,33400.0,30.5572,30.5572,30.5152,30.5152,33400.0
2014-08-18 13:30:00,43.6,43.61,43.59,43.59,17400.0,30.5222,30.5292,30.5152,30.5152,17400.0
2014-08-18 14:00:00,43.6,43.6,43.58,43.59,24800.0,30.5222,30.5222,30.5082,30.5152,24800.0
2014-08-18 14:30:00,43.59,43.6,43.54,43.55,118100.0,30.5152,30.5222,30.4802,30.4872,118100.0
2014-08-18 15:00:00,43.55,43.55,43.5,43.52,198000.0,30.4872,30.4872,30.4522,30.4662,198000.0
2014-08-18 15:30:00,43.52,43.53,43.51,43.53,94600.0,30.4662,30.4732,30.4592,30.4732,94600.0
2014-08-19 09:30:00,43.73,43.75,43.67,43.75,80300.0,30.6132,30.6272,30.5712,30.6272,80300.0
2014-08-19 10:00:00,43.73,43.76,43.72,43.73,39000.0,30.6132,30.6342,30.6062,30.6132,39000.0
2014-08-19 10:30:00,43.74,43.75,43.71,43.74,22600.0,30.6202,30.6272,30.5992,30.6202,22600.0
2014-08-19 11:00:00,43.75,43.85,43.75,43.84,61900.0,30.6272,30.6972,30.6272,30.6902,61900.0
2014-08-19 11:30:00,43.84,43.84,43.77,43.78,24000.0,30.6902,30.6902,30.6412,30.6482,24000.0
2014-08-19 12:00:00,43.78,43.78,43.75,43.77,26200.0,30.6482,30.6482,30.6272,30.6412,26200.0
2014-08-19 12:30:00,43.76,43.77,43.74,43.75,29300.0,30.6342,30.6412,30.6202,30.6272,29300.0
2014-08-19 13:00:00,43.75,43.76,43.75,43.76,15000.0,30.6272,30.6342,30.6272,30.6342,15000.0
2014-08-19 13:30:00,43.76,43.76,43.75,43.76,28900.0,30.6342,30.6342,30.6272,30.6342,28900.0
2014-08-19 14:00:00,43.76,43.84,43.76,43.82,55100.0,30.6342,30.6902,30.6342,30.6762,55100.0
2014-08-19 14:30:00,43.83,43.83,43.8,43.81,15200.0,30.6832,30.6832,30.6622,30.6692,15200.0
2014-08-19 15:00:00,43.8,43.84,43.79,43.81,36200.0,30.6622,30.6902,30.6552,30.6692,36200.0
2014-08-19 15:30:00,43.81,43.85,43.79,43.85,133800.0,30.6692,30.6972,30.6552,30.6972,133800.0
2014-08-20 09:30:00,43.64,43.71,43.61,43.64,79400.0,30.5502,30.5992,30.5292,30.5502,79400.0
2014-08-20 10:00:00,43.63,43.66,43.57,43.64,67600.0,30.5432,30.5642,30.5012,30.5502,67600.0
2014-08-20 10:30:00,43.65,43.66,43.59,43.63,55800.0,30.5572,30.5642,30.5152,30.5432,55800.0
2014-08-20 11:00:00,43.64,43.67,43.62,43.65,45300.0,30.5502,30.5712,30.5362,30.5572,45300.0
2014-08-20 11:30:00,43.65,43.73,43.65,43.71,53900.0,30.5572,30.6132,30.5572,30.5992,53900.0
2014-08-20 12:00:00,43.7,43.7,43.67,43.69,22700.0,30.5922,30.5922,30.5712,30.5852,22700.0
2014-08-20 12:30:00,43.7,43.7,43.67,43.68,16800.0,30.5922,30.5922,30.5712,30.5782,16800.0
2014-08-20 13:00:00,43.68,43.74,43.67,43.72,62500.0,30.5782,30.6202,30.5712,30.6062,62500.0
2014-08-20 13:30:00,43.73,43.74,43.71,43.72,30400.0,30.6132,30.6202,30.5992,30.6062,30400.0
2014-08-20 14:00:00,43.72,43.72,43.59,43.63,81100.0,30.6062,30.6062,30.5152,30.5432,81100.0
2014-08-20 14:30:00,43.63,43.71,43.62,43.7,100400.0,30.5432,30.5992,30.5362,30.5922,100400.0
2014-08-20 15:00:00,43.69,43.71,43.65,43.66,85700.0,30.5852,30.5992,30.5572,30.5642,85700.0
2014-08-20 15:30:00,43.67,43.7,43.59,43.59,152400.0,30.5712,30.5922,30.5152,30.5152,152400.0
2014-08-21 09:30:00,43.71,43.76,43.67,43.67,131100.0,30.5992,30.6342,30.5712,30.5712,131100.0
2014-08-21 10:00:00,43.68,43.75,43.62,43.73,75500.0,30.5782,30.6272,30.5362,30.6132,75500.0
2014-08-21 10:30:00,43.73,43.85,43.73,43.83,45900.0,30.6132,30.6972,30.6132,30.6832,45900.0
2014-08-21 11:00:00,43.84,43.85,43.78,43.78,40700.0,30.6902,30.6972,30.6482,30.6482,40700.0
2014-08-21 11:30:00,43.79,43.86,43.78,43.83,17700.0,30.6552,30.7042,30.6482,30.6832,17700.0
2014-08-21 12:00:00,43.83,43.85,43.81,43.82,12800.0,30.6832,30.6972,30.6692,30.6762,12800.0
2014-08-21 12:30:00,43.82,43.84,43.81,43.82,27300.0,30.6762,30.6902,30.6692,30.6762,27300.0
2014-08-21 13:00:00,43.82,43.87,43.81,43.87,32300.0,30.6762,30.7112,30.6692,30.7112,32300.0
2014-08-21 13:30:00,43.87,43.87,43.84,43.84,19500.0,30.7112,30.7112,30.6902,30.6902,19500.0
2014-08-21 14:00:00,43.84,43.84,43.81,43.83,17000.0,30.6902,30.6902,30.6692,30.6832,17000.0
2014-08-21 14:30:00,43.84,43.86,43.83,43.84,37500.0,30.6902,30.7042,30.6832,30.6902,37500.0
2014-08-21 15:00:00,43.84,43.86,43.83,43.84,28300.0,30.6902,30.7042,30.6832,30.6902,28300.0
2014-08-21 15:30:00,43.83,43.86,43.82,43.84,88000.0,30.6832,30.7042,30.6762,30.6902,88000.0
2014-08-22 09:30:00,43.6,43.63,43.54,43.58,92400.0,30.5222,30.5432,30.4802,30.5082,92400.0
2014-08-22 10:00:00,43.59,43.67,43.53,43.61,67100.0,30.5152,30.5712,30.4732,30.5292,67100.0
2014-08-22 10:30:00,43.62,43.63,43.41,43.44,75700.0,30.5362,30.5432,30.3892,30.4102,75700.0
2014-08-22 11:00:00,43.43,43.51,43.36,43.5,44900.0,30.4032,30.4592,30.3542,30.4522,44900.0
2014-08-22 11:30:00,43.49,43.5,43.41,43.46,12700.0,30.4452,30.4522,30.3892,30.4242,12700.0
2014-08-22 12:00:00,43.46,43.49,43.46,43.47,10900.0,30.4242,30.4452,30.4242,30.4312,10900.0
2014-08-22 12:30:00,43.48,43.5,43.46,43.47,12200.0,30.4382,30.4522,30.4242,30.4312,12200.0
2014-08-22 13:00:00,43.47,43.5,43.46,43.49,7300.0,30.4312,30.4522,30.4242,30.4452,7300.0
2014-08-22 13:30:00,43.5,43.51,43.46,43.47,11100.0,30.4522,30.4592,30.4242,30.4312,11100.0
2014-08-22 14:00:00,43.47,43.48,43.45,43.45,14900.0,30.4312,30.4382,30.4172,30.4172,14900.0
2014-08-22 14:30:00,43.45,43.49,43.43,43.46,19600.0,30.4172,30.4452,30.4032,30.4242,19600.0
2014-08-22 15:00:00,43.47,43.49,43.46,43.48,23500.0,30.4312,30.4452,30.4242,30.4382,23500.0
2014-08-22 15:30:00,43.49,43.5,43.43,43.44,72900.0,30.4452,30.4522,30.4032,30.4102,72900.0
2014-08-25 09:30:00,43.73,43.79,43.65,43.78,51900.0,30.6132,30.6552,30.5572,30.6482,51900.0
2014-08-25 10:00:00,43.77,43.83,43.76,43.82,44800.0,30.6412,30.6832,30.6342,30.6762,44800.0
2014-08-25 10:30:00,43.82,43.92,43.8,43.91,31700.0,30.6762,30.7462,30.6622,30.7392,31700.0
2014-08-25 11:00:00,43.92,43.97,43.9,43.92,20800.0,30.7462,30.7812,30.7322,30.7462,20800.0
2014-08-25 11:30:00,43.93,43.97,43.89,43.9,36900.0,30.7532,30.7812,30.7252,30.7322,36900.0
2014-08-25 12:00:00,43.91,43.92,43.87,43.87,11700.0,30.7392,30.7462,30.7112,30.7112,11700.0
2014-08-25 12:30:00,43.88,43.88,43.83,43.84,14700.0,30.7182,30.7182,30.6832,30.6902,14700.0
2014-08-25 13:00:00,43.83,43.86,43.82,43.84,39100.0,30.6832,30.7042,30.6762,30.6902,39100.0
2014-08-25 13:30:00,43.84,43.85,43.83,43.85,13300.0,30.6902,30.6972,30.6832,30.6972,13300.0
2014-08-25 14:00:00,43.84,43.87,43.84,43.86,14100.0,30.6902,30.7112,30.6902,30.7042,14100.0
2014-08-25 14:30:00,43.85,43.86,43.84,43.85,28400.0,30.6972,30.7042,30.6902,30.6972,28400.0
2014-08-25 15:00:00,43.85,43.86,43.81,43.81,24800.0,30.6972,30.7042,30.6692,30.6692,24800.0
2014-08-25 15:30:00,43.81,43.84,43.8,43.83,47000.0,30.6692,30.6902,30.6622,30.6832,47000.0
2014-08-26 09:30:00,43.9,44.03,43.89,44.0,115600.0,30.7322,30.8232,30.7252,30.8022,115600.0
2014-08-26 10:00:00,44.0,44.01,43.88,43.92,46400.0,30.8022,30.8092,30.7182,30.7462,46400.0
2014-08-26 10:30:00,43.92,43.99,43.87,43.97,40100.0,30.7462,30.7952,30.7112,30.7812,40100.0
2014-08-26 11:00:00,43.98,44.06,43.98,44.05,46400.0,30.7882,30.8442,30.7882,30.8372,46400.0
2014-08-26 11:30:00,44.04,44.04,44.0,44.0,14200.0,30.8302,30.8302,30.8022,30.8022,14200.0
2014-08-26 12:00:00,44.01,44.01,43.99,44.0,5900.0,30.8092,30.8092,30.7952,30.8022,5900.0
2014-08-26 12:30:00,44.01,44.02,43.97,43.98,12400.0,30.8092,30.8162,30.7812,30.7882,12400.0
2014-08-26 13:00:00,43.97,43.97,43.94,43.97,12900.0,30.7812,30.7812,30.7602,30.7812,12900.0
2014-08-26 13:30:00,43.96,43.96,43.91,43.93,26700.0,30.7742,30.7742,30.7392,30.7532,26700.0
2014-08-26 14:00:00,43.93,43.93,43.9,43.9,24400.0,30.7532,30.7532,30.7322,30.7322,24400.0
2014-08-26 14:30:00,43.91,43.91,43.89,43.9,16300.0,30.7392,30.7392,30.7252,30.7322,16300.0
2014-08-26 15:00:00,43.9,43.9,43.87,43.88,30900.0,30.7322,30.7322,30.7112,30.7182,30900.0
2014-08-26 15:30:00,43.88,43.91,43.87,43.89,43500.0,30.7182,30.7392,30.7112,30.7252,43500.0
2014-08-27 09:30:00,43.92,43.95,43.85,43.88,134500.0,30.7462,30.7672,30.6972,30.7182,134500.0
2014-08-27 10:00:00,43.88,43.93,43.84,43.88,242100.0,30.7182,30.7532,30.6902,30.7182,242100.0
2014-08-27 10:30:00,43.87,43.94,43.86,43.89,202400.0,30.7112,30.7602,30.7042,30.7252,202400.0
2014-08-27 11:00:00,43.89,43.93,43.84,43.86,49700.0,30.7252,30.7532,30.6902,30.7042,49700.0
2014-08-27 11:30:00,43.86,43.9,43.86,43.89,54700.0,30.7042,30.7322,30.7042,30.7252,54700.0
2014-08-27 12:00:00,43.9,43.92,43.88,43.91,23600.0,30.7322,30.7462,30.7182,30.7392,23600.0
2014-08-27 12:30:00,43.9,43.95,43.89,43.91,19700.0,30.7322,30.7672,30.7252,30.7392,19700.0
2014-08-27 13:00:00,43.91,43.93,43.9,43.93,21800.0,30.7392,30.7532,30.7322,30.7532,21800.0
2014-08-27 13:30:00,43.93,43.93,43.91,43.93,18500.0,30.7532,30.7532,30.7392,30.7532,18500.0
2014-08-27 14:00:00,43.92,43.93,43.89,43.9,23400.0,30.7462,30.7532,30.7252,30.7322,23400.0
2014-08-27 14:30:00,43.89,43.91,43.88,43.89,25500.0,30.7252,30.7392,30.7182,30.7252,25500.0
2014-08-27 15:00:00,43.89,43.9,43.84,43.85,112100.0,30.7252,30.7322,30.6902,30.6972,112100.0
2014-08-27 15:30:00,43.84,43.85,43.79,43.81,141200.0,30.6902,30.6972,30.6552,30.6692,141200.0
2014-08-28 09:30:00,43.9,43.96,43.88,43.94,141100.0,30.7322,30.7742,30.7182,30.7602,141100.0
2014-08-28 10:00:00,43.94,43.99,43.88,43.96,90300.0,30.7602,30.7952,30.7182,30.7742,90300.0
2014-08-28 10:30:00,43.95,43.96,43.89,43.89,72100.0,30.7672,30.7742,30.7252,30.7252,72100.0
2014-08-28 11:00:00,43.91,43.91,43.82,43.87,62900.0,30.7392,30.7392,30.6762,30.7112,62900.0
2014-08-28 11:30:00,43.87,43.9,43.86,43.87,35000.0,30.7112,30.7322,30.7042,30.7112,35000.0
2014-08-28 12:00:00,43.87,43.92,43.87,43.91,12900.0,30.7112,30.7462,30.7112,30.7392,12900.0
2014-08-28 12:30:00,43.91,43.93,43.91,43.92,16000.0,30.7392,30.7532,30.7392,30.7462,16000.0
2014-08-28 13:00:00,43.93,43.94,43.92,43.94,15600.0,30.7532,30.7602,30.7462,30.7602,15600.0
2014-08-28 13:30:00,43.94,43.96,43.93,43.95,18800.0,30.7602,30.7742,30.7532,30.7672,18800.0
2014-08-28 14:00:00,43.95,43.99,43.95,43.97,24700.0,30.7672,30.7952,30.7672,30.7812,24700.0
2014-08-28 14:30:00,43.97,43.98,43.94,43.94,19500.0,30.7812,30.7882,30.7602,30.7602,19500.0
2014-08-28 15:00:00,43.94,43.96,43.93,43.94,20900.0,30.7602,30.7742,30.7532,30.7602,20900.0
2014-08-28 15:30:00,43.95,43.97,43.87,43.88,139400.0,30.7672,30.7812,30.7112,30.7182,139400.0
2014-08-29 09:30:00,43.98,43.98,43.81,43.83,75500.0,30.7882,30.7882,30.6692,30.6832,75500.0
2014-08-29 10:00:00,43.83,43.84,43.73,43.79,56300.0,30.6832,30.6902,30.6132,30.6552,56300.0
2014-08-29 10:30:00,43.79,43.83,43.77,43.83,32600.0,30.6552,30.6832,30.6412,30.6832,32600.0
2014-08-29 11:00:00,43.83,43.92,43.81,43.92,30700.0,30.6832,30.7462,30.6692,30.7462,30700.0
2014-08-29 11:30:00,43.91,44.06,43.91,44.05,56800.0,30.7392,30.8442,30.7392,30.8372,56800.0
2014-08-29 12:00:00,44.05,44.07,44.05,44.05,11300.0,30.8372,30.8512,30.8372,30.8372,11300.0
2014-08-29 12:30:00,44.05,44.08,44.05,44.07,9300.0,30.8372,30.8582,30.8372,30.8512,9300.0
2014-08-29 13:00:00,44.07,44.08,44.04,44.06,10100.0,30.8512,30.8582,30.8302,30.8442,10100.0
2014-08-29 13:30:00,44.05,44.06,44.04,44.06,9700.0,30.8372,30.8442,30.8302,30.8442,9700.0
2014-08-29 14:00:00,44.05,44.07,44.02,44.05,15600.0,30.8372,30.8512,30.8162,30.8372,15600.0
2014-08-29 14:30:00,44.04,44.04,44.01,44.01,19600.0,30.8302,30.8302,30.8092,30.8092,19600.0
2014-08-29 15:00:00,44.01,44.03,44.0,44.02,18600.0,30.8092,30.8232,30.8022,30.8162,18600.0
2014-08-29 15:30:00,44.02,44.08,44.02,44.06,79000.0,30.8162,30.8582,30.8162,30.8442,79000.0
2014-09-02 09:30:00,44.25,44.25,44.16,44.23,81000.0,30.9772,30.9772,30.9142,30.9632,81000.0
2014-09-02 10:00:00,44.23,44.27,44.18,44.21,42800.0,30.9632,30.9912,30.9282,30.9492,42800.0
2014-09-02 10:30:00,44.21,44.26,44.19,44.25,46100.0,30.9492,30.9842,30.9352,30.9772,46100.0
2014-09-02 11:00:00,44.24,44.25,44.13,44.15,33400.0,30.9702,30.9772,30.8932,30.9072,33400.0
2014-09-02 11:30:00,44.15,44.2,44.13,44.13,18100.0,30.9072,30.9422,30.8932,30.8932,18100.0
2014-09-02 12:00:00,44.12,44.15,44.12,44.13,9400.0,30.8862,30.9072,30.8862,30.8932,9400.0
2014-09-02 12:30:00,44.13,44.13,44.07,44.08,14500.0,30.8932,30.8932,30.8512,30.8582,14500.0
2014-09-02 13:00:00,44.08,44.12,44.06,44.09,20200.0,30.8582,30.8862,30.8442,30.8652,20200.0
2014-09-02 13:30:00,44.09,44.1,44.07,44.1,18400.0,30.8652,30.8722,30.8512,30.8722,18400.0
2014-09-02 14:00:00,44.09,44.13,44.09,44.12,22700.0,30.8652,30.8932,30.8652,30.8862,22700.0
2014-09-02 14:30:00,44.13,44.14,44.11,44.12,15700.0,30.8932,30.9002,30.8792,30.8862,15700.0
2014-09-02 15:00:00,44.13,44.14,44.12,44.12,17600.0,30.8932,30.9002,30.8862,30.8862,17600.0
2014-09-02 15:30:00,44.13,44.17,44.11,44.17,47200.0,30.8932,30.9212,30.8792,30.9212,47200.0
2014-09-03 09:30:00,44.56,44.58,44.46,44.52,131400.0,31.1943,31.2083,31.1243,31.1663,131400.0
2014-09-03 10:00:00,44.53,44.56,44.47,44.51,53800.0,31.1733,31.1943,31.1313,31.1593,53800.0
2014-09-03 10:30:00,44.51,44.56,44.51,44.52,34800.0,31.1593,31.1943,31.1593,31.1663,34800.0
2014-09-03 11:00:00,44.53,44.55,44.45,44.45,33200.0,31.1733,31.1873,31.1173,31.1173,33200.0
2014-09-03 11:30:00,44.46,44.46,44.35,44.36,52900.0,31.1243,31.1243,31.0472,31.0542,52900.0
2014-09-03 12:00:00,44.36,44.4,44.34,44.4,16400.0,31.0542,31.0822,31.0402,31.0822,16400.0
2014-09-03 12:30:00,44.4,44.42,44.4,44.41,8500.0,31.0822,31.0962,31.0822,31.0892,8500.0
2014-09-03 13:00:00,44.41,44.45,44.4,44.45,21400.0,31.0892,31.1173,31.0822,31.1173,21400.0
2014-09-03 13:30:00,44.44,44.45,44.41,44.41,14800.0,31.1103,31.1173,31.0892,31.0892,14800.0
2014-09-03 14:00:00,44.41,44.43,44.39,44.41,28800.0,31.0892,31.1032,31.0752,31.0892,28800.0
2014-09-03 14:30:00,44.42,44.43,44.4,44.4,18800.0,31.0962,31.1032,31.0822,31.0822,18800.0
2014-09-03 15:00:00,44.4,44.42,44.38,44.4,72400.0,31.0822,31.0962,31.0682,31.0822,72400.0
2014-09-03 15:30:00,44.4,44.45,44.4,44.42,151800.0,31.0822,31.1173,31.0822,31.0962,151800.0
2014-09-04 09:30:00,44.75,44.83,44.68,44.77,106000.0,31.3273,31.3833,31.2783,31.3413,106000.0
2014-09-04 10:00:00,44.78,44.96,44.77,44.85,90900.0,31.3483,31.4743,31.3413,31.3973,90900.0
2014-09-04 10:30:00,44.84,44.84,44.73,44.77,61100.0,31.3903,31.3903,31.3133,31.3413,61100.0
2014-09-04 11:00:00,44.78,44.82,44.68,44.7,30700.0,31.3483,31.3763,31.2783,31.2923,30700.0
2014-09-04 11:30:00,44.69,44.69,44.6,44.61,86100.0,31.2853,31.2853,31.2223,31.2293,86100.0
2014-09-04 12:00:00,44.62,44.64,44.62,44.63,13300.0,31.2363,31.2503,31.2363,31.2433,13300.0
2014-09-04 12:30:00,44.64,44.66,44.63,44.63,37400.0,31.2503,31.2643,31.2433,31.2433,37400.0
2014-09-04 13:00:00,44.64,44.65,44.63,44.65,14400.0,31.2503,31.2573,31.2433,31.2573,14400.0
2014-09-04 13:30:00,44.65,44.65,44.61,44.63,14400.0,31.2573,31.2573,31.2293,31.2433,14400.0
2014-09-04 14:00:00,44.63,44.64,44.6,44.6,16800.0,31.2433,31.2503,31.2223,31.2223,16800.0
2014-09-04 14:30:00,44.6,44.61,44.53,44.55,25200.0,31.2223,31.2293,31.1733,31.1873,25200.0
2014-09-04 15:00:00,44.55,44.57,44.5,44.53,46200.0,31.1873,31.2013,31.1523,31.1733,46200.0
2014-09-04 15:30:00,44.53,44.57,44.5,44.57,50500.0,31.1733,31.2013,31.1523,31.2013,50500.0
2014-09-05 09:30:00,44.42,44.48,44.35,44.45,77400.0,31.0962,31.1383,31.0472,31.1173,77400.0
2014-09-05 10:00:00,44.45,44.47,44.4,44.4,24900.0,31.1173,31.1313,31.0822,31.0822,24900.0
2014-09-05 10:30:00,44.41,44.43,44.37,44.41,19900.0,31.0892,31.1032,31.0612,31.0892,19900.0
2014-09-05 11:00:00,44.41,44.51,44.39,44.51,29400.0,31.0892,31.1593,31.0752,31.1593,29400.0
2014-09-05 11:30:00,44.51,44.54,44.47,44.5,17200.0,31.1593,31.1803,31.1313,31.1523,17200.0
2014-09-05 12:00:00,44.5,44.51,44.47,44.49,13100.0,31.1523,31.1593,31.1313,31.1453,13100.0
2014-09-05 12:30:00,44.49,44.53,44.49,44.52,16300.0,31.1453,31.1733,31.1453,31.1663,16300.0
2014-09-05 13:00:00,44.52,44.54,44.51,44.54,7900.0,31.1663,31.1803,31.1593,31.1803,7900.0
2014-09-05 13:30:00,44.53,44.55,44.53,44.55,5400.0,31.1733,31.1873,31.1733,31.1873,5400.0
2014-09-05 14:00:00,44.54,44.62,44.54,44.61,38300.0,31.1803,31.2363,31.1803,31.2293,38300.0
2014-09-05 14:30:00,44.62,44.62,44.58,44.61,21100.0,31.2363,31.2363,31.2083,31.2293,21100.0
2014-09-05 15:00:00,44.61,44.61,44.57,44.58,12100.0,31.2293,31.2293,31.2013,31.2083,12100.0
2014-09-05 15:30:00,44.58,44.61,44.56,44.61,34700.0,31.2083,31.2293,31.1943,31.2293,34700.0
2014-09-08 09:30:00,43.93,44.05,43.92,44.0,167500.0,30.7532,30.8372,30.7462,30.8022,167500.0
2014-09-08 10:00:00,44.0,44.05,43.95,43.99,104200.0,30.8022,30.8372,30.7672,30.7952,104200.0
2014-09-08 10:30:00,43.98,44.04,43.95,44.0,137200.0,30.7882,30.8302,30.7672,30.8022,137200.0
2014-09-08 11:00:00,44.01,44.04,43.95,44.01,77700.0,30.8092,30.8302,30.7672,30.8092,77700.0
2014-09-08 11:30:00,44.01,44.08,44.01,44.07,64900.0,30.8092,30.8582,30.8092,30.8512,64900.0
2014-09-08 12:00:00,44.07,44.08,44.05,44.08,23500.0,30.8512,30.8582,30.8372,30.8582,23500.0
2014-09-08 12:30:00,44.07,44.08,44.06,44.07,11300.0,30.8512,30.8582,30.8442,30.8512,11300.0
2014-09-08 13:00:00,44.08,44.08,43.92,43.92,40600.0,30.8582,30.8582,30.7462,30.7462,40600.0
2014-09-08 13:30:00,43.92,43.92,43.84,43.85,27600.0,30.7462,30.7462,30.6902,30.6972,27600.0
2014-09-08 14:00:00,43.84,43.87,43.84,43.86,16200.0,30.6902,30.7112,30.6902,30.7042,16200.0
2014-09-08 14:30:00,43.86,43.87,43.84,43.85,24400.0,30.7042,30.7112,30.6902,30.6972,24400.0
2014-09-08 15:00:00,43.84,43.87,43.83,43.86,29000.0,30.6902,30.7112,30.6832,30.7042,29000.0
2014-09-08 15:30:00,43.86,43.88,43.83,43.84,72000.0,30.7042,30.7182,30.6832,30.6902,72000.0
2014-09-09 09:30:00,43.69,43.71,43.55,43.55,127100.0,30.5852,30.5992,30.4872,30.4872,127100.0
2014-09-09 10:00:00,43.55,43.62,43.52,43.61,52600.0,30.4872,30.5362,30.4662,30.5292,52600.0
2014-09-09 10:30:00,43.62,43.66,43.58,43.62,37900.0,30.5362,30.5642,30.5082,30.5362,37900.0
2014-09-09 11:00:00,43.63,43.68,43.57,43.59,34300.0,30.5432,30.5782,30.5012,30.5152,34300.0
2014-09-09 11:30:00,43.6,43.64,43.58,43.6,19400.0,30.5222,30.5502,30.5082,30.5222,19400.0
2014-09-09 12:00:00,43.6,43.63,43.57,43.61,18600.0,30.5222,30.5432,30.5012,30.5292,18600.0
2014-09-09 12:30:00,43.62,43.63,43.6,43.61,6000.0,30.5362,30.5432,30.5222,30.5292,6000.0
2014-09-09 13:00:00,43.6,43.61,43.57,43.59,13600.0,30.5222,30.5292,30.5012,30.5152,13600.0
2014-09-09 13:30:00,43.6,43.64,43.59,43.61,24600.0,30.5222,30.5502,30.5152,30.5292,24600.0
2014-09-09 14:00:00,43.61,43.62,43.56,43.57,15500.0,30.5292,30.5362,30.4942,30.5012,15500.0
2014-09-09 14:30:00,43.57,43.6,43.56,43.59,22300.0,30.5012,30.5222,30.4942,30.5152,22300.0
2014-09-09 15:00:00,43.58,43.59,43.51,43.56,44100.0,30.5082,30.5152,30.4592,30.4942,44100.0
2014-09-09 15:30:00,43.56,43.62,43.54,43.61,111400.0,30.4942,30.5362,30.4802,30.5292,111400.0
2014-09-10 09:30:00,43.58,43.62,43.51,43.58,52600.0,30.5082,30.5362,30.4592,30.5082,52600.0
2014-09-10 10:00:00,43.59,43.64,43.55,43.64,27000.0,30.5152,30.5502,30.4872,30.5502,27000.0
2014-09-10 10:30:00,43.64,43.65,43.56,43.57,21100.0,30.5502,30.5572,30.4942,30.5012,21100.0
2014-09-10 11:00:00,43.58,43.58,43.53,43.55,46600.0,30.5082,30.5082,30.4732,30.4872,46600.0
2014-09-10 11:30:00,43.56,43.57,43.51,43.54,33400.0,30.4942,30.5012,30.4592,30.4802,33400.0
2014-09-10 12:00:00,43.54,43.59,43.52,43.57,17900.0,30.4802,30.5152,30.4662,30.5012,17900.0
2014-09-10 12:30:00,43.57,43.62,43.55,43.61,49600.0,30.5012,30.5362,30.4872,30.5292,49600.0
2014-09-10 13:00:00,43.61,43.68,43.61,43.64,46300.0,30.5292,30.5782,30.5292,30.5502,46300.0
2014-09-10 13:30:00,43.65,43.69,43.63,43.68,20700.0,30.5572,30.5852,30.5432,30.5782,20700.0
2014-09-10 14:00:00,43.67,43.75,43.67,43.74,42100.0,30.5712,30.6272,30.5712,30.6202,42100.0
2014-09-10 14:30:00,43.73,43.74,43.68,43.69,23900.0,30.6132,30.6202,30.5782,30.5852,23900.0
2014-09-10 15:00:00,43.7,43.74,43.69,43.72,29300.0,30.5922,30.6202,30.5852,30.6062,29300.0
2014-09-10 15:30:00,43.72,43.75,43.72,43.74,96300.0,30.6062,30.6272,30.6062,30.6202,96300.0
2014-09-11 09:30:00,43.48,43.59,43.47,43.47,69900.0,30.4382,30.5152,30.4312,30.4312,69900.0
2014-09-11 10:00:00,43.49,43.54,43.47,43.49,44500.0,30.4452,30.4802,30.4312,30.4452,44500.0
2014-09-11 10:30:00,43.49,43.51,43.43,43.51,38400.0,30.4452,30.4592,30.4032,30.4592,38400.0
2014-09-11 11:00:00,43.51,43.65,43.49,43.61,41800.0,30.4592,30.5572,30.4452,30.5292,41800.0
2014-09-11 11:30:00,43.6,43.69,43.6,43.69,53900.0,30.5222,30.5852,30.5222,30.5852,53900.0
2014-09-11 12:00:00,43.69,43.7,43.64,43.7,17500.0,30.5852,30.5922,30.5502,30.5922,17500.0
2014-09-11 12:30:00,43.69,43.71,43.67,43.67,21200.0,30.5852,30.5992,30.5712,30.5712,21200.0
2014-09-11 13:00:00,43.67,43.71,43.64,43.64,26200.0,30.5712,30.5992,30.5502,30.5502,26200.0
2014-09-11 13:30:00,43.65,43.67,43.62,43.64,20800.0,30.5572,30.5712,30.5362,30.5502,20800.0
2014-09-11 14:00:00,43.65,43.67,43.62,43.63,27400.0,30.5572,30.5712,30.5362,30.5432,27400.0
2014-09-11 14:30:00,43.62,43.63,43.56,43.56,28200.0,30.5362,30.5432,30.4942,30.4942,28200.0
2014-09-11 15:00:00,43.56,43.57,43.54,43.56,38100.0,30.4942,30.5012,30.4802,30.4942,38100.0
2014-09-11 15:30:00,43.56,43.61,43.55,43.6,91500.0,30.4942,30.5292,30.4872,30.5222,91500.0
2014-09-12 09:30:00,43.75,43.75,43.55,43.55,229400.0,30.6272,30.6272,30.4872,30.4872,229400.0
2014-09-12 10:00:00,43.52,43.72,43.52,43.7,61200.0,30.4662,30.6062,30.4662,30.5922,61200.0
2014-09-12 10:30:00,43.7,43.73,43.67,43.73,80800.0,30.5922,30.6132,30.5712,30.6132,80800.0
2014-09-12 11:00:00,43.73,43.75,43.7,43.72,81400.0,30.6132,30.6272,30.5922,30.6062,81400.0
2014-09-12 11:30:00,43.72,43.76,43.7,43.75,19500.0,30.6062,30.6342,30.5922,30.6272,19500.0
2014-09-12 12:00:00,43.74,43.79,43.74,43.78,13000.0,30.6202,30.6552,30.6202,30.6482,13000.0
2014-09-12 12:30:00,43.78,43.78,43.73,43.75,45400.0,30.6482,30.6482,30.6132,30.6272,45400.0
2014-09-12 13:00:00,43.75,43.77,43.7,43.72,23800.0,30.6272,30.6412,30.5922,30.6062,23800.0
2014-09-12 13:30:00,43.7,43.72,43.66,43.68,16700.0,30.5922,30.6062,30.5642,30.5782,16700.0
2014-09-12 14:00:00,43.68,43.71,43.67,43.69,17900.0,30.5782,30.5992,30.5712,30.5852,17900.0
2014-09-12 14:30:00,43.67,43.67,43.62,43.66,18000.0,30.5712,30.5712,30.5362,30.5642,18000.0
2014-09-12 15:00:00,43.65,43.76,43.64,43.74,33500.0,30.5572,30.6342,30.5502,30.6202,33500.0
2014-09-12 15:30:00,43.74,43.76,43.73,43.74,55700.0,30.6202,30.6342,30.6132,30.6202,55700.0
2014-09-15 09:30:00,43.69,43.72,43.54,43.58,174200.0,30.5852,30.6062,30.4802,30.5082,174200.0
2014-09-15 10:00:00,43.58,43.61,43.52,43.56,65200.0,30.5082,30.5292,30.4662,30.4942,65200.0
2014-09-15 10:30:00,43.56,43.59,43.55,43.58,51000.0,30.4942,30.5152,30.4872,30.5082,51000.0
2014-09-15 11:00:00,43.59,43.67,43.58,43.65,54500.0,30.5152,30.5712,30.5082,30.5572,54500.0
2014-09-15 11:30:00,43.64,43.67,43.63,43.65,49200.0,30.5502,30.5712,30.5432,30.5572,49200.0
2014-09-15 12:00:00,43.65,43.68,43.64,43.64,23200.0,30.5572,30.5782,30.5502,30.5502,23200.0
2014-09-15 12:30:00,43.64,43.64,43.6,43.6,39700.0,30.5502,30.5502,30.5222,30.5222,39700.0
2014-09-15 13:00:00,43.6,43.66,43.6,43.66,39300.0,30.5222,30.5642,30.5222,30.5642,39300.0
2014-09-15 13:30:00,43.66,43.72,43.66,43.71,67500.0,30.5642,30.6062,30.5642,30.5992,67500.0
2014-09-15 14:00:00,43.7,43.74,43.7,43.74,118300.0,30.5922,30.6202,30.5922,30.6202,118300.0
2014-09-15 14:30:00,43.74,43.78,43.73,43.77,65600.0,30.6202,30.6482,30.6132,30.6412,65600.0
2014-09-15 15:00:00,43.76,43.78,43.74,43.78,203400.0,30.6342,30.6482,30.6202,30.6482,203400.0
2014-09-15 15:30:00,43.77,43.79,43.7,43.73,413500.0,30.6412,30.6552,30.5922,30.6132,413500.0
2014-09-16 09:30:00,43.59,43.64,43.56,43.61,70300.0,30.5152,30.5502,30.4942,30.5292,70300.0
2014-09-16 10:00:00,43.62,43.65,43.61,43.61,44800.0,30.5362,30.5572,30.5292,30.5292,44800.0
2014-09-16 10:30:00,43.61,43.61,43.47,43.49,77000.0,30.5292,30.5292,30.4312,30.4452,77000.0
2014-09-16 11:00:00,43.49,43.53,43.43,43.51,69500.0,30.4452,30.4732,30.4032,30.4592,69500.0
2014-09-16 11:30:00,43.52,43.73,43.49,43.69,102700.0,30.4662,30.6132,30.4452,30.5852,102700.0
2014-09-16 12:00:00,43.69,43.76,43.63,43.76,137800.0,30.5852,30.6342,30.5432,30.6342,137800.0
2014-09-16 12:30:00,43.76,43.78,43.69,43.69,39200.0,30.6342,30.6482,30.5852,30.5852,39200.0
2014-09-16 13:00:00,43.7,43.71,43.68,43.71,28000.0,30.5922,30.5992,30.5782,30.5992,28000.0
2014-09-16 13:30:00,43.71,43.72,43.7,43.71,20300.0,30.5992,30.6062,30.5922,30.5992,20300.0
2014-09-16 14:00:00,43.7,43.74,43.68,43.73,44800.0,30.5922,30.6202,30.5782,30.6132,44800.0
2014-09-16 14:30:00,43.73,43.74,43.7,43.71,31000.0,30.6132,30.6202,30.5922,30.5992,31000.0
2014-09-16 15:00:00,43.71,43.71,43.67,43.67,34200.0,30.5992,30.5992,30.5712,30.5712,34200.0
2014-09-16 15:30:00,43.68,43.72,43.66,43.72,149700.0,30.5782,30.6062,30.5642,30.6062,149700.0
2014-09-17 09:30:00,42.98,43.0,42.81,42.81,204200.0,30.0882,30.1022,29.9692,29.9692,204200.0
2014-09-17 10:00:00,42.81,42.85,42.79,42.83,48700.0,29.9692,29.9972,29.9552,29.9832,48700.0
2014-09-17 10:30:00,42.83,42.87,42.78,42.83,67400.0,29.9832,30.0112,29.9482,29.9832,67400.0
2014-09-17 11:00:00,42.82,42.82,42.65,42.68,96300.0,29.9762,29.9762,29.8572,29.8782,96300.0
2014-09-17 11:30:00,42.68,42.8,42.66,42.77,131300.0,29.8782,29.9622,29.8642,29.9412,131300.0
2014-09-17 12:00:00,42.77,42.8,42.73,42.78,91000.0,29.9412,29.9622,29.9132,29.9482,91000.0
2014-09-17 12:30:00,42.77,42.8,42.75,42.8,62400.0,29.9412,29.9622,29.9272,29.9622,62400.0
2014-09-17 13:00:00,42.79,42.82,42.77,42.78,82500.0,29.9552,29.9762,29.9412,29.9482,82500.0
2014-09-17 13:30:00,42.78,42.83,42.78,42.83,61400.0,29.9482,29.9832,29.9482,29.9832,61400.0
2014-09-17 14:00:00,42.82,42.92,42.6,42.8,144900.0,29.9762,30.0462,29.8222,29.9622,144900.0
2014-09-17 14:30:00,42.8,42.8,42.7,42.74,100300.0,29.9622,29.9622,29.8922,29.9202,100300.0
2014-09-17 15:00:00,42.73,42.77,42.63,42.64,132600.0,29.9132,29.9412,29.8432,29.8502,132600.0
2014-09-17 15:30:00,42.65,42.65,42.53,42.57,196800.0,29.8572,29.8572,29.7732,29.8012,196800.0
2014-09-18 09:30:00,42.54,42.68,42.54,42.67,201100.0,29.7802,29.8782,29.7802,29.8712,201100.0
2014-09-18 10:00:00,42.67,42.73,42.62,42.7,107700.0,29.8712,29.9132,29.8362,29.8922,107700.0
2014-09-18 10:30:00,42.69,42.83,42.69,42.79,129400.0,29.8852,29.9832,29.8852,29.9552,129400.0
2014-09-18 11:00:00,42.79,42.8,42.65,42.65,64000.0,29.9552,29.9622,29.8572,29.8572,64000.0
2014-09-18 11:30:00,42.66,42.81,42.66,42.78,88700.0,29.8642,29.9692,29.8642,29.9482,88700.0
2014-09-18 12:00:00,42.78,42.8,42.76,42.77,25900.0,29.9482,29.9622,29.9342,29.9412,25900.0
2014-09-18 12:30:00,42.77,42.79,42.76,42.79,27500.0,29.9412,29.9552,29.9342,29.9552,27500.0
2014-09-18 13:00:00,42.78,42.79,42.75,42.75,28300.0,29.9482,29.9552,29.9272,29.9272,28300.0
2014-09-18 13:30:00,42.76,42.76,42.74,42.76,23800.0,29.9342,29.9342,29.9202,29.9342,23800.0
2014-09-18 14:00:00,42.76,42.77,42.72,42.73,32700.0,29.9342,29.9412,29.9062,29.9132,32700.0
2014-09-18 14:30:00,42.74,42.78,42.74,42.78,48300.0,29.9202,29.9482,29.9202,29.9482,48300.0
2014-09-18 15:00:00,42.78,42.8,42.77,42.79,88800.0,29.9482,29.9622,29.9412,29.9552,88800.0
2014-09-18 15:30:00,42.79,42.79,42.73,42.75,89100.0,29.9552,29.9552,29.9132,29.9272,89100.0
2014-09-19 09:30:00,42.81,42.86,42.74,42.79,100200.0,29.9692,30.0042,29.9202,29.9552,100200.0
2014-09-19 10:00:00,42.79,42.79,42.65,42.66,95400.0,29.9552,29.9552,29.8572,29.8642,95400.0
2014-09-19 10:30:00,42.66,42.66,42.59,42.59,105400.0,29.8642,29.8642,29.8152,29.8152,105400.0
2014-09-19 11:00:00,42.6,42.62,42.57,42.57,130500.0,29.8222,29.8362,29.8012,29.8012,130500.0
2014-09-19 11:30:00,42.57,42.64,42.5,42.59,115400.0,29.8012,29.8502,29.7522,29.8152,115400.0
2014-09-19 12:00:00,42.58,42.59,42.54,42.55,33900.0,29.8082,29.8152,29.7802,29.7872,33900.0
2014-09-19 12:30:00,42.56,42.56,42.53,42.55,34000.0,29.7942,29.7942,29.7732,29.7872,34000.0
2014-09-19 13:00:00,42.54,42.57,42.53,42.57,29800.0,29.7802,29.8012,29.7732,29.8012,29800.0
2014-09-19 13:30:00,42.57,42.6,42.55,42.59,24400.0,29.8012,29.8222,29.7872,29.8152,24400.0
2014-09-19 14:00:00,42.59,42.62,42.58,42.62,20000.0,29.8152,29.8362,29.8082,29.8362,20000.0
2014-09-19 14:30:00,42.62,42.63,42.6,42.61,41500.0,29.8362,29.8432,29.8222,29.8292,41500.0
2014-09-19 15:00:00,42.62,42.63,42.6,42.6,46500.0,29.8362,29.8432,29.8222,29.8222,46500.0
2014-09-19 15:30:00,42.61,42.64,42.55,42.56,139500.0,29.8292,29.8502,29.7872,29.7942,139500.0
2014-09-22 09:30:00,42.55,42.65,42.51,42.65,126200.0,29.7872,29.8572,29.7592,29.8572,126200.0
2014-09-22 10:00:00,42.65,42.69,42.59,42.6,143400.0,29.8572,29.8852,29.8152,29.8222,143400.0
2014-09-22 10:30:00,42.6,42.66,42.57,42.58,92400.0,29.8222,29.8642,29.8012,29.8082,92400.0
2014-09-22 11:00:00,42.57,42.59,42.47,42.5,235200.0,29.8012,29.8152,29.7312,29.7522,235200.0
2014-09-22 11:30:00,42.51,42.59,42.5,42.52,77400.0,29.7592,29.8152,29.7522,29.7662,77400.0
2014-09-22 12:00:00,42.53,42.56,42.52,42.55,43000.0,29.7732,29.7942,29.7662,29.7872,43000.0
2014-09-22 12:30:00,42.54,42.6,42.54,42.58,37200.0,29.7802,29.8222,29.7802,29.8082,37200.0
2014-09-22 13:00:00,42.59,42.59,42.55,42.57,58800.0,29.8152,29.8152,29.7872,29.8012,58800.0
2014-09-22 13:30:00,42.58,42.63,42.58,42.6,38400.0,29.8082,29.8432,29.8082,29.8222,38400.0
2014-09-22 14:00:00,42.6,42.64,42.59,42.6,73200.0,29.8222,29.8502,29.8152,29.8222,73200.0
2014-09-22 14:30:00,42.59,42.64,42.59,42.63,76000.0,29.8152,29.8502,29.8152,29.8432,76000.0
2014-09-22 15:00:00,42.62,42.68,42.62,42.67,95700.0,29.8362,29.8782,29.8362,29.8712,95700.0
2014-09-22 15:30:00,42.67,42.71,42.66,42.7,160300.0,29.8712,29.8992,29.8642,29.8922,160300.0
2014-09-23 09:30:00,42.18,42.31,42.18,42.27,89800.0,29.5281,29.6191,29.5281,29.5911,89800.0
2014-09-23 10:00:00,42.28,42.31,42.14,42.15,76800.0,29.5981,29.6191,29.5001,29.5071,76800.0
2014-09-23 10:30:00,42.14,42.15,42.05,42.11,87700.0,29.5001,29.5071,29.4371,29.4791,87700.0
2014-09-23 11:00:00,42.12,42.18,42.07,42.13,71300.0,29.4861,29.5281,29.4511,29.4931,71300.0
2014-09-23 11:30:00,42.14,42.2,42.14,42.16,28800.0,29.5001,29.5421,29.5001,29.5141,28800.0
2014-09-23 12:00:00,42.17,42.18,42.08,42.08,30700.0,29.5211,29.5281,29.4581,29.4581,30700.0
2014-09-23 12:30:00,42.09,42.11,42.07,42.09,13600.0,29.4651,29.4791,29.4511,29.4651,13600.0
2014-09-23 13:00:00,42.09,42.15,42.06,42.15,54100.0,29.4651,29.5071,29.4441,29.5071,54100.0
2014-09-23 13:30:00,42.15,42.18,42.14,42.15,90400.0,29.5071,29.5281,29.5001,29.5071,90400.0
2014-09-23 14:00:00,42.15,42.19,42.14,42.16,70200.0,29.5071,29.5351,29.5001,29.5141,70200.0
2014-09-23 14:30:00,42.16,42.19,42.15,42.18,93200.0,29.5141,29.5351,29.5071,29.5281,93200.0
2014-09-23 15:00:00,42.19,42.2,42.16,42.2,151700.0,29.5351,29.5421,29.5141,29.5421,151700.0
2014-09-23 15:30:00,42.2,42.23,42.2,42.22,252700.0,29.5421,29.5631,29.5421,29.5561,252700.0
2014-09-24 09:30:00,41.98,42.1,41.98,42.04,422800.0,29.3881,29.4721,29.3881,29.4301,422800.0
2014-09-24 10:00:00,42.05,42.05,41.95,41.95,451600.0,29.4371,29.4371,29.3671,29.3671,451600.0
2014-09-24 10:30:00,41.95,42.09,41.95,42.06,92600.0,29.3671,29.4651,29.3671,29.4441,92600.0
2014-09-24 11:00:00,42.05,42.31,42.03,42.27,177400.0,29.4371,29.6191,29.4231,29.5911,177400.0
2014-09-24 11:30:00,42.28,42.34,42.27,42.28,65900.0,29.5981,29.6401,29.5911,29.5981,65900.0
2014-09-24 12:00:00,42.27,42.27,42.21,42.23,62000.0,29.5911,29.5911,29.5491,29.5631,62000.0
2014-09-24 12:30:00,42.23,42.24,42.19,42.19,83600.0,29.5631,29.5701,29.5351,29.5351,83600.0
2014-09-24 13:00:00,42.2,42.22,42.19,42.2,62600.0,29.5421,29.5561,29.5351,29.5421,62600.0
2014-09-24 13:30:00,42.21,42.3,42.21,42.3,39600.0,29.5491,29.6121,29.5491,29.6121,39600.0
2014-09-24 14:00:00,42.3,42.31,42.26,42.29,189000.0,29.6121,29.6191,29.5841,29.6051,189000.0
2014-09-24 14:30:00,42.28,42.34,42.28,42.33,64800.0,29.5981,29.6401,29.5981,29.6331,64800.0
2014-09-24 15:00:00,42.33,42.35,42.32,42.32,46700.0,29.6331,29.6471,29.6261,29.6261,46700.0
2014-09-24 15:30:00,42.33,42.33,42.28,42.3,94400.0,29.6331,29.6331,29.5981,29.6121,94400.0
2014-09-25 09:30:00,41.9,41.98,41.82,41.86,306000.0,29.3321,29.3881,29.2761,29.3041,306000.0
2014-09-25 10:00:00,41.86,41.94,41.78,41.83,129600.0,29.3041,29.3601,29.2481,29.2831,129600.0
2014-09-25 10:30:00,41.83,41.83,41.69,41.78,195000.0,29.2831,29.2831,29.1851,29.2481,195000.0
2014-09-25 11:00:00,41.77,41.77,41.63,41.72,161200.0,29.2411,29.2411,29.1431,29.2061,161200.0
2014-09-25 11:30:00,41.72,41.74,41.69,41.71,64500.0,29.2061,29.2201,29.1851,29.1991,64500.0
2014-09-25 12:00:00,41.72,41.74,41.67,41.67,51000.0,29.2061,29.2201,29.1711,29.1711,51000.0
2014-09-25 12:30:00,41.66,41.73,41.66,41.71,30400.0,29.1641,29.2131,29.1641,29.1991,30400.0
2014-09-25 13:00:00,41.71,41.77,41.69,41.76,28200.0,29.1991,29.2411,29.1851,29.2341,28200.0
2014-09-25 13:30:00,41.76,41.77,41.69,41.71,92000.0,29.2341,29.2411,29.1851,29.1991,92000.0
2014-09-25 14:00:00,41.72,41.77,41.69,41.75,51300.0,29.2061,29.2411,29.1851,29.2271,51300.0
2014-09-25 14:30:00,41.75,41.81,41.74,41.78,60700.0,29.2271,29.2691,29.2201,29.2481,60700.0
2014-09-25 15:00:00,41.79,41.8,41.73,41.73,38400.0,29.2551,29.2621,29.2131,29.2131,38400.0
2014-09-25 15:30:00,41.73,41.78,41.7,41.7,85000.0,29.2131,29.2481,29.1921,29.1921,85000.0
2014-09-26 09:30:00,41.85,41.86,41.62,41.71,106300.0,29.2971,29.3041,29.1361,29.1991,106300.0
2014-09-26 10:00:00,41.72,41.83,41.72,41.76,54200.0,29.2061,29.2831,29.2061,29.2341,54200.0
2014-09-26 10:30:00,41.76,41.84,41.74,41.83,82500.0,29.2341,29.2901,29.2201,29.2831,82500.0
2014-09-26 11:00:00,41.84,41.87,41.77,41.78,120400.0,29.2901,29.3111,29.2411,29.2481,120400.0
2014-09-26 11:30:00,41.78,41.82,41.77,41.81,33700.0,29.2481,29.2761,29.2411,29.2691,33700.0
2014-09-26 12:00:00,41.82,41.88,41.82,41.88,40600.0,29.2761,29.3181,29.2761,29.3181,40600.0
2014-09-26 12:30:00,41.88,41.89,41.86,41.86,37300.0,29.3181,29.3251,29.3041,29.3041,37300.0
2014-09-26 13:00:00,41.87,41.91,41.86,41.89,33400.0,29.3111,29.3391,29.3041,29.3251,33400.0
2014-09-26 13:30:00,41.88,41.94,41.88,41.93,37800.0,29.3181,29.3601,29.3181,29.3531,37800.0
2014-09-26 14:00:00,41.93,42.03,41.93,42.0,60300.0,29.3531,29.4231,29.3531,29.4021,60300.0
2014-09-26 14:30:00,41.99,42.06,41.98,42.02,51200.0,29.3951,29.4441,29.3881,29.4161,51200.0
2014-09-26 15:00:00,42.02,42.04,42.01,42.03,71200.0,29.4161,29.4301,29.4091,29.4231,71200.0
2014-09-26 15:30:00,42.03,42.04,41.99,42.0,172500.0,29.4231,29.4301,29.3951,29.4021,172500.0
2014-09-29 09:30:00,41.34,41.45,41.3,41.39,171500.0,28.9401,29.0171,28.9121,28.9751,171500.0
2014-09-29 10:00:00,41.39,41.48,41.36,41.48,83700.0,28.9751,29.0381,28.9541,29.0381,83700.0
2014-09-29 10:30:00,41.49,41.57,41.49,41.53,94500.0,29.0451,29.1011,29.0451,29.0731,94500.0
2014-09-29 11:00:00,41.53,41.76,41.5,41.74,92900.0,29.0731,29.2341,29.0521,29.2201,92900.0
2014-09-29 11:30:00,41.75,41.79,41.7,41.7,46800.0,29.2271,29.2551,29.1921,29.1921,46800.0
2014-09-29 12:00:00,41.7,41.71,41.62,41.63,17000.0,29.1921,29.1991,29.1361,29.1431,17000.0
2014-09-29 12:30:00,41.64,41.68,41.61,41.66,26900.0,29.1501,29.1781,29.1291,29.1641,26900.0
2014-09-29 13:00:00,41.65,41.7,41.62,41.68,26200.0,29.1571,29.1921,29.1361,29.1781,26200.0
2014-09-29 13:30:00,41.69,41.7,41.63,41.68,23100.0,29.1851,29.1921,29.1431,29.1781,23100.0
2014-09-29 14:00:00,41.67,41.69,41.61,41.62,36000.0,29.1711,29.1851,29.1291,29.1361,36000.0
2014-09-29 14:30:00,41.62,41.69,41.6,41.69,50400.0,29.1361,29.1851,29.1221,29.1851,50400.0
2014-09-29 15:00:00,41.69,41.76,41.67,41.76,52600.0,29.1851,29.2341,29.1711,29.2341,52600.0
2014-09-29 15:30:00,41.76,41.76,41.68,41.71,73500.0,29.2341,29.2341,29.1781,29.1991,73500.0
2014-09-30 09:30:00,41.75,41.81,41.71,41.81,104300.0,29.2271,29.2691,29.1991,29.2691,104300.0
2014-09-30 10:00:00,41.8,41.89,41.75,41.85,102200.0,29.2621,29.3251,29.2271,29.2971,102200.0
2014-09-30 10:30:00,41.85,42.01,41.84,42.01,111200.0,29.2971,29.4091,29.2901,29.4091,111200.0
2014-09-30 11:00:00,42.01,42.12,41.98,42.05,196900.0,29.4091,29.4861,29.3881,29.4371,196900.0
2014-09-30 11:30:00,42.06,42.09,41.89,41.9,135600.0,29.4441,29.4651,29.3251,29.3321,135600.0
2014-09-30 12:00:00,41.9,41.91,41.84,41.86,32400.0,29.3321,29.3391,29.2901,29.3041,32400.0
2014-09-30 12:30:00,41.86,41.89,41.84,41.86,28600.0,29.3041,29.3251,29.2901,29.3041,28600.0
2014-09-30 13:00:00,41.86,41.89,41.86,41.87,31600.0,29.3041,29.3251,29.3041,29.3111,31600.0
2014-09-30 13:30:00,41.87,41.87,41.79,41.82,37600.0,29.3111,29.3111,29.2551,29.2761,37600.0
2014-09-30 14:00:00,41.82,41.86,41.8,41.84,68700.0,29.2761,29.3041,29.2621,29.2901,68700.0
2014-09-30 14:30:00,41.84,41.91,41.82,41.86,65600.0,29.2901,29.3391,29.2761,29.3041,65600.0
2014-09-30 15:00:00,41.87,41.9,41.83,41.87,73400.0,29.3111,29.3321,29.2831,29.3111,73400.0
2014-09-30 15:30:00,41.86,41.93,41.85,41.89,81700.0,29.3041,29.3531,29.2971,29.3251,81700.0
2014-10-01 09:30:00,41.42,41.49,41.36,41.46,116300.0,28.9961,29.0451,28.9541,29.0241,116300.0
2014-10-01 10:00:00,41.46,41.48,41.41,41.44,71900.0,29.0241,29.0381,28.9891,29.0101,71900.0
2014-10-01 10:30:00,41.44,41.44,41.37,41.42,50000.0,29.0101,29.0101,28.9611,28.9961,50000.0
2014-10-01 11:00:00,41.43,41.44,41.36,41.37,34800.0,29.0031,29.0101,28.9541,28.9611,34800.0
2014-10-01 11:30:00,41.37,41.41,41.37,41.38,26300.0,28.9611,28.9891,28.9611,28.9681,26300.0
2014-10-01 12:00:00,41.39,41.39,41.3,41.32,65600.0,28.9751,28.9751,28.9121,28.9261,65600.0
2014-10-01 12:30:00,41.31,41.32,41.25,41.25,26000.0,28.9191,28.9261,28.8771,28.8771,26000.0
2014-10-01 13:00:00,41.25,41.27,41.23,41.24,33800.0,28.8771,28.8911,28.8631,28.8701,33800.0
2014-10-01 13:30:00,41.26,41.26,41.15,41.15,51300.0,28.8841,28.8841,28.8071,28.8071,51300.0
2014-10-01 14:00:00,41.15,41.21,41.14,41.2,49800.0,28.8071,28.8491,28.8001,28.8421,49800.0
2014-10-01 14:30:00,41.21,41.22,41.16,41.16,61200.0,28.8491,28.8561,28.8141,28.8141,61200.0
2014-10-01 15:00:00,41.16,41.22,41.12,41.22,38900.0,28.8141,28.8561,28.7861,28.8561,38900.0
2014-10-01 15:30:00,41.22,41.23,41.17,41.18,131300.0,28.8561,28.8631,28.8211,28.8281,131300.0
2014-10-02 09:30:00,41.0,41.02,40.87,40.98,122100.0,28.7021,28.7161,28.6111,28.6881,122100.0
2014-10-02 10:00:00,40.97,41.01,40.83,40.97,170700.0,28.6811,28.7091,28.5831,28.6811,170700.0
2014-10-02 10:30:00,40.96,41.0,40.84,40.84,207600.0,28.6741,28.7021,28.5901,28.5901,207600.0
2014-10-02 11:00:00,40.84,40.96,40.83,40.85,335800.0,28.5901,28.6741,28.5831,28.5971,335800.0
2014-10-02 11:30:00,40.84,40.86,40.76,40.83,323100.0,28.5901,28.6041,28.5341,28.5831,323100.0
2014-10-02 12:00:00,40.82,40.85,40.8,40.8,70400.0,28.5761,28.5971,28.5621,28.5621,70400.0
2014-10-02 12:30:00,40.81,40.81,40.76,40.81,66500.0,28.5691,28.5691,28.5341,28.5691,66500.0
2014-10-02 13:00:00,40.8,40.88,40.8,40.87,83500.0,28.5621,28.6181,28.5621,28.6111,83500.0
2014-10-02 13:30:00,40.88,40.9,40.85,40.86,89800.0,28.6181,28.6321,28.5971,28.6041,89800.0
2014-10-02 14:00:00,40.86,40.99,40.86,40.99,81800.0,28.6041,28.6951,28.6041,28.6951,81800.0
2014-10-02 14:30:00,40.99,41.01,40.93,41.0,45600.0,28.6951,28.7091,28.6531,28.7021,45600.0
2014-10-02 15:00:00,41.0,41.0,40.93,40.98,114300.0,28.7021,28.7021,28.6531,28.6881,114300.0
2014-10-02 15:30:00,40.99,41.01,40.94,40.97,190800.0,28.6951,28.7091,28.6601,28.6811,190800.0
2014-10-03 09:30:00,40.69,40.76,40.68,40.75,275300.0,28.4851,28.5341,28.4781,28.5271,275300.0
2014-10-03 10:00:00,40.75,40.79,40.66,40.67,123400.0,28.5271,28.5551,28.4641,28.4711,123400.0
2014-10-03 10:30:00,40.66,40.7,40.6,40.69,132600.0,28.4641,28.4921,28.4221,28.4851,132600.0
2014-10-03 11:00:00,40.69,40.75,40.69,40.73,263300.0,28.4851,28.5271,28.4851,28.5131,263300.0
2014-10-03 11:30:00,40.73,40.79,40.71,40.75,168300.0,28.5131,28.5551,28.4991,28.5271,168300.0
2014-10-03 12:00:00,40.75,40.77,40.74,40.75,33700.0,28.5271,28.5411,28.5201,28.5271,33700.0
2014-10-03 12:30:00,40.75,40.78,40.75,40.78,47300.0,28.5271,28.5481,28.5271,28.5481,47300.0
2014-10-03 13:00:00,40.77,40.78,40.73,40.74,39300.0,28.5411,28.5481,28.5131,28.5201,39300.0
2014-10-03 13:30:00,40.75,40.77,40.73,40.77,40400.0,28.5271,28.5411,28.5131,28.5411,40400.0
2014-10-03 14:00:00,40.78,40.83,40.78,40.82,56100.0,28.5481,28.5831,28.5481,28.5761,56100.0
2014-10-03 14:30:00,40.81,40.82,40.76,40.76,48400.0,28.5691,28.5761,28.5341,28.5341,48400.0
2014-10-03 15:00:00,40.76,40.78,40.72,40.73,76400.0,28.5341,28.5481,28.5061,28.5131,76400.0
2014-10-03 15:30:00,40.73,40.79,40.71,40.77,118600.0,28.5131,28.5551,28.4991,28.5411,118600.0
2014-10-06 09:30:00,40.92,40.96,40.88,40.96,130400.0,28.6461,28.6741,28.6181,28.6741,130400.0
2014-10-06 10:00:00,40.96,40.98,40.88,40.91,96300.0,28.6741,28.6881,28.6181,28.6391,96300.0
2014-10-06 10:30:00,40.91,40.98,40.88,40.95,183800.0,28.6391,28.6881,28.6181,28.6671,183800.0
2014-10-06 11:00:00,40.94,40.97,40.84,40.86,68500.0,28.6601,28.6811,28.5901,28.6041,68500.0
2014-10-06 11:30:00,40.86,40.91,40.79,40.82,42100.0,28.6041,28.6391,28.5551,28.5761,42100.0
2014-10-06 12:00:00,40.82,40.82,40.79,40.8,45400.0,28.5761,28.5761,28.5551,28.5621,45400.0
2014-10-06 12:30:00,40.8,40.8,40.77,40.79,30200.0,28.5621,28.5621,28.5411,28.5551,30200.0
2014-10-06 13:00:00,40.79,40.88,40.79,40.88,30800.0,28.5551,28.6181,28.5551,28.6181,30800.0
2014-10-06 13:30:00,40.88,40.9,40.86,40.9,29400.0,28.6181,28.6321,28.6041,28.6321,29400.0
2014-10-06 14:00:00,40.89,40.96,40.88,40.96,36300.0,28.6251,28.6741,28.6181,28.6741,36300.0
2014-10-06 14:30:00,40.97,41.0,40.95,40.96,51000.0,28.6811,28.7021,28.6671,28.6741,51000.0
2014-10-06 15:00:00,40.96,40.97,40.92,40.97,67900.0,28.6741,28.6811,28.6461,28.6811,67900.0
2014-10-06 15:30:00,40.96,41.03,40.96,41.02,106900.0,28.6741,28.7231,28.6741,28.7161,106900.0
2014-10-07 09:30:00,40.69,40.79,40.69,40.74,157600.0,28.4851,28.5551,28.4851,28.5201,157600.0
2014-10-07 10:00:00,40.75,40.78,40.69,40.71,75800.0,28.5271,28.5481,28.4851,28.4991,75800.0
2014-10-07 10:30:00,40.72,40.78,40.64,40.64,62500.0,28.5061,28.5481,28.4501,28.4501,62500.0
2014-10-07 11:00:00,40.63,40.65,40.55,40.58,69100.0,28.4431,28.4571,28.3871,28.4081,69100.0
2014-10-07 11:30:00,40.57,40.59,40.52,40.58,125400.0,28.4011,28.4151,28.3661,28.4081,125400.0
2014-10-07 12:00:00,40.57,40.62,40.54,40.58,30000.0,28.4011,28.4361,28.3801,28.4081,30000.0
2014-10-07 12:30:00,40.58,40.62,40.54,40.56,31200.0,28.4081,28.4361,28.3801,28.3941,31200.0
2014-10-07 13:00:00,40.55,40.61,40.53,40.58,67700.0,28.3871,28.4291,28.3731,28.4081,67700.0
2014-10-07 13:30:00,40.6,40.61,40.57,40.6,37400.0,28.4221,28.4291,28.4011,28.4221,37400.0
2014-10-07 14:00:00,40.59,40.62,40.57,40.57,72100.0,28.4151,28.4361,28.4011,28.4011,72100.0
2014-10-07 14:30:00,40.58,40.58,40.5,40.52,68300.0,28.4081,28.4081,28.3521,28.3661,68300.0
2014-10-07 15:00:00,40.51,40.53,40.45,40.49,65000.0,28.3591,28.3731,28.317,28.3451,65000.0
2014-10-07 15:30:00,40.49,40.5,40.4,40.41,94300.0,28.3451,28.3521,28.282,28.289,94300.0
2014-10-08 09:30:00,40.71,40.82,40.68,40.73,106800.0,28.4991,28.5761,28.4781,28.5131,106800.0
2014-10-08 10:00:00,40.73,40.89,40.7,40.87,109400.0,28.5131,28.6251,28.4921,28.6111,109400.0
2014-10-08 10:30:00,40.87,40.88,40.75,40.78,167500.0,28.6111,28.6181,28.5271,28.5481,167500.0
2014-10-08 11:00:00,40.76,40.9,40.75,40.9,74700.0,28.5341,28.6321,28.5271,28.6321,74700.0
2014-10-08 11:30:00,40.89,40.89,40.79,40.85,51900.0,28.6251,28.6251,28.5551,28.5971,51900.0
2014-10-08 12:00:00,40.86,40.87,40.81,40.81,61700.0,28.6041,28.6111,28.5691,28.5691,61700.0
2014-10-08 12:30:00,40.81,40.81,40.77,40.78,34400.0,28.5691,28.5691,28.5411,28.5481,34400.0
2014-10-08 13:00:00,40.78,40.81,40.75,40.75,38300.0,28.5481,28.5691,28.5271,28.5271,38300.0
2014-10-08 13:30:00,40.75,40.79,40.74,40.78,50900.0,28.5271,28.5551,28.5201,28.5481,50900.0
2014-10-08 14:00:00,40.78,41.13,40.78,41.13,78000.0,28.5481,28.7931,28.5481,28.7931,78000.0
2014-10-08 14:30:00,41.13,41.21,41.13,41.19,70600.0,28.7931,28.8491,28.7931,28.8351,70600.0
2014-10-08 15:00:00,41.19,41.23,41.16,41.23,55200.0,28.8351,28.8631,28.8141,28.8631,55200.0
2014-10-08 15:30:00,41.23,41.32,41.2,41.29,119300.0,28.8631,28.9261,28.8421,28.9051,119300.0
2014-10-09 09:30:00,41.21,41.38,41.21,41.3,111700.0,28.8491,28.9681,28.8491,28.9121,111700.0
2014-10-09 10:00:00,41.32,41.39,41.28,41.34,73100.0,28.9261,28.9751,28.8981,28.9401,73100.0
2014-10-09 10:30:00,41.34,41.34,41.13,41.18,80200.0,28.9401,28.9401,28.7931,28.8281,80200.0
2014-10-09 11:00:00,41.18,41.22,41.0,41.12,77100.0,28.8281,28.8561,28.7021,28.7861,77100.0
2014-10-09 11:30:00,41.12,41.12,40.91,40.96,54500.0,28.7861,28.7861,28.6391,28.6741,54500.0
2014-10-09 12:00:00,40.96,40.98,40.81,40.82,56200.0,28.6741,28.6881,28.5691,28.5761,56200.0
2014-10-09 12:30:00,40.82,40.92,40.81,40.91,34000.0,28.5761,28.6461,28.5691,28.6391,34000.0
2014-10-09 13:00:00,40.91,40.94,40.85,40.9,43600.0,28.6391,28.6601,28.5971,28.6321,43600.0
2014-10-09 13:30:00,40.89,40.95,40.86,40.88,33600.0,28.6251,28.6671,28.6041,28.6181,33600.0
2014-10-09 14:00:00,40.87,40.88,40.83,40.85,55800.0,28.6111,28.6181,28.5831,28.5971,55800.0
2014-10-09 14:30:00,40.84,40.87,40.79,40.84,42500.0,28.5901,28.6111,28.5551,28.5901,42500.0
2014-10-09 15:00:00,40.84,40.88,40.82,40.83,74500.0,28.5901,28.6181,28.5761,28.5831,74500.0
2014-10-09 15:30:00,40.83,40.9,40.76,40.77,159200.0,28.5831,28.6321,28.5341,28.5411,159200.0
2014-10-10 09:30:00,40.5,40.64,40.48,40.55,146800.0,28.3521,28.4501,28.338,28.3871,146800.0
2014-10-10 10:00:00,40.53,40.57,40.44,40.51,75900.0,28.3731,28.4011,28.31,28.3591,75900.0
2014-10-10 10:30:00,40.51,40.51,40.41,40.43,77600.0,28.3591,28.3591,28.289,28.303,77600.0
2014-10-10 11:00:00,40.45,40.51,40.43,40.45,57200.0,28.317,28.3591,28.303,28.317,57200.0
2014-10-10 11:30:00,40.44,40.45,40.35,40.43,34200.0,28.31,28.317,28.247,28.303,34200.0
2014-10-10 12:00:00,40.45,40.5,40.43,40.48,38800.0,28.317,28.3521,28.303,28.338,38800.0
2014-10-10 12:30:00,40.48,40.55,40.48,40.5,34900.0,28.338,28.3871,28.338,28.3521,34900.0
2014-10-10 13:00:00,40.51,40.53,40.46,40.48,30700.0,28.3591,28.3731,28.324,28.338,30700.0
2014-10-10 13:30:00,40.48,40.52,40.45,40.51,16100.0,28.338,28.3661,28.317,28.3591,16100.0
2014-10-10 14:00:00,40.52,40.56,40.5,40.53,54700.0,28.3661,28.3941,28.3521,28.3731,54700.0
2014-10-10 14:30:00,40.52,40.53,40.47,40.5,42900.0,28.3661,28.3731,28.331,28.3521,42900.0
2014-10-10 15:00:00,40.5,40.51,40.41,40.44,40700.0,28.3521,28.3591,28.289,28.31,40700.0
2014-10-10 15:30:00,40.44,40.44,40.35,40.36,54100.0,28.31,28.31,28.247,28.254,54100.0
2014-10-13 09:30:00,40.52,40.55,40.41,40.47,206400.0,28.3661,28.3871,28.289,28.331,206400.0
2014-10-13 10:00:00,40.47,40.49,40.38,40.4,98500.0,28.331,28.3451,28.268,28.282,98500.0
2014-10-13 10:30:00,40.39,40.45,40.36,40.41,67700.0,28.275,28.317,28.254,28.289,67700.0
2014-10-13 11:00:00,40.39,40.47,40.38,40.44,68100.0,28.275,28.331,28.268,28.31,68100.0
2014-10-13 11:30:00,40.44,40.52,40.44,40.5,37100.0,28.31,28.3661,28.31,28.3521,37100.0
2014-10-13 12:00:00,40.51,40.57,40.48,40.57,27400.0,28.3591,28.4011,28.338,28.4011,27400.0
2014-10-13 12:30:00,40.58,40.61,40.54,40.54,24400.0,28.4081,28.4291,28.3801,28.3801,24400.0
2014-10-13 13:00:00,40.53,40.57,40.46,40.51,27700.0,28.3731,28.4011,28.324,28.3591,27700.0
2014-10-13 13:30:00,40.52,40.53,40.48,40.5,42500.0,28.3661,28.3731,28.338,28.3521,42500.0
2014-10-13 14:00:00,40.51,40.55,40.48,40.53,21100.0,28.3591,28.3871,28.338,28.3731,21100.0
2014-10-13 14:30:00,40.55,40.55,40.48,40.49,26900.0,28.3871,28.3871,28.338,28.3451,26900.0
2014-10-13 15:00:00,40.51,40.51,40.39,40.4,29600.0,28.3591,28.3591,28.275,28.282,29600.0
2014-10-13 15:30:00,40.4,40.4,40.15,40.16,136300.0,28.282,28.282,28.107,28.114,136300.0
2014-10-14 09:30:00,40.06,40.11,40.03,40.11,166800.0,28.044,28.079,28.023,28.079,166800.0
2014-10-14 10:00:00,40.13,40.19,40.06,40.09,75000.0,28.093,28.135,28.044,28.065,75000.0
2014-10-14 10:30:00,40.09,40.21,40.07,40.18,56500.0,28.065,28.149,28.051,28.128,56500.0
2014-10-14 11:00:00,40.19,40.41,40.19,40.41,77800.0,28.135,28.289,28.135,28.289,77800.0
2014-10-14 11:30:00,40.4,40.41,40.33,40.35,41200.0,28.282,28.289,28.233,28.247,41200.0
2014-10-14 12:00:00,40.37,40.39,40.27,40.29,47600.0,28.261,28.275,28.191,28.205,47600.0
2014-10-14 12:30:00,40.27,40.3,40.25,40.28,22300.0,28.191,28.212,28.177,28.198,22300.0
2014-10-14 13:00:00,40.27,40.29,40.22,40.22,30800.0,28.191,28.205,28.156,28.156,30800.0
2014-10-14 13:30:00,40.23,40.25,40.18,40.24,29600.0,28.163,28.177,28.128,28.17,29600.0
2014-10-14 14:00:00,40.25,40.25,40.12,40.14,51200.0,28.177,28.177,28.086,28.1,51200.0
2014-10-14 14:30:00,40.13,40.19,40.1,40.15,88300.0,28.093,28.135,28.072,28.107,88300.0
2014-10-14 15:00:00,40.15,40.2,40.13,40.18,174500.0,28.107,28.142,28.093,28.128,174500.0
2014-10-14 15:30:00,40.17,40.24,40.14,40.18,80600.0,28.121,28.17,28.1,28.128,80600.0
2014-10-15 09:30:00,40.29,40.38,40.1,40.16,137800.0,28.205,28.268,28.072,28.114,137800.0
2014-10-15 10:00:00,40.14,40.21,40.03,40.04,79600.0,28.1,28.149,28.023,28.03,79600.0
2014-10-15 10:30:00,40.05,40.12,39.81,39.86,130500.0,28.037,28.086,27.869,27.904,130500.0
2014-10-15 11:00:00,39.86,40.01,39.71,39.75,103300.0,27.904,28.009,27.799,27.827,103300.0
2014-10-15 11:30:00,39.76,39.84,39.7,39.79,132900.0,27.834,27.89,27.792,27.855,132900.0
2014-10-15 12:00:00,39.79,39.8,39.66,39.72,41100.0,27.855,27.862,27.764,27.806,41100.0
2014-10-15 12:30:00,39.72,39.74,39.64,39.65,44300.0,27.806,27.82,27.75,27.757,44300.0
2014-10-15 13:00:00,39.65,39.66,39.38,39.41,92000.0,27.757,27.764,27.568,27.589,92000.0
2014-10-15 13:30:00,39.41,39.57,39.39,39.52,44600.0,27.589,27.701,27.575,27.666,44600.0
2014-10-15 14:00:00,39.51,39.67,39.47,39.59,98700.0,27.659,27.771,27.631,27.715,98700.0
2014-10-15 14:30:00,39.59,39.75,39.58,39.75,57000.0,27.715,27.827,27.708,27.827,57000.0
2014-10-15 15:00:00,39.74,39.88,39.65,39.88,118600.0,27.82,27.918,27.757,27.918,118600.0
2014-10-15 15:30:00,39.87,40.03,39.86,39.97,140900.0,27.911,28.023,27.904,27.981,140900.0
2014-10-16 09:30:00,39.14,39.35,39.1,39.31,387800.0,27.4,27.547,27.372,27.519,387800.0
2014-10-16 10:00:00,39.32,39.44,39.0,39.16,244300.0,27.526,27.61,27.302,27.414,244300.0
2014-10-16 10:30:00,39.17,39.42,39.17,39.27,101300.0,27.421,27.596,27.421,27.491,101300.0
2014-10-16 11:00:00,39.28,39.42,39.12,39.41,149600.0,27.498,27.596,27.386,27.589,149600.0
2014-10-16 11:30:00,39.4,39.49,39.2,39.25,73200.0,27.582,27.645,27.442,27.477,73200.0
2014-10-16 12:00:00,39.25,39.36,39.2,39.31,78400.0,27.477,27.554,27.442,27.519,78400.0
2014-10-16 12:30:00,39.32,39.46,39.3,39.46,42500.0,27.526,27.624,27.512,27.624,42500.0
2014-10-16 13:00:00,39.45,39.6,39.45,39.58,49200.0,27.617,27.722,27.617,27.708,49200.0
2014-10-16 13:30:00,39.59,39.62,39.44,39.45,65800.0,27.715,27.736,27.61,27.617,65800.0
2014-10-16 14:00:00,39.45,39.54,39.42,39.46,53600.0,27.617,27.68,27.596,27.624,53600.0
2014-10-16 14:30:00,39.46,39.5,39.36,39.37,66900.0,27.624,27.652,27.554,27.561,66900.0
2014-10-16 15:00:00,39.37,39.43,39.32,39.39,107700.0,27.561,27.603,27.526,27.575,107700.0
2014-10-16 15:30:00,39.4,39.47,39.38,39.4,133700.0,27.582,27.631,27.568,27.582,133700.0
2014-10-17 09:30:00,39.94,39.96,39.77,39.83,186500.0,27.96,27.974,27.841,27.883,186500.0
2014-10-17 10:00:00,39.83,40.08,39.82,40.08,186500.0,27.883,28.058,27.876,28.058,186500.0
2014-10-17 10:30:00,40.09,40.2,40.03,40.19,97600.0,28.065,28.142,28.023,28.135,97600.0
2014-10-17 11:00:00,40.18,40.33,40.15,40.22,59300.0,28.128,28.233,28.107,28.156,59300.0
2014-10-17 11:30:00,40.23,40.26,40.19,40.19,93800.0,28.163,28.184,28.135,28.135,93800.0
2014-10-17 12:00:00,40.18,40.22,40.14,40.16,48400.0,28.128,28.156,28.1,28.114,48400.0
2014-10-17 12:30:00,40.17,40.25,40.16,40.25,48400.0,28.121,28.177,28.114,28.177,48400.0
2014-10-17 13:00:00,40.25,40.29,40.15,40.15,57300.0,28.177,28.205,28.107,28.107,57300.0
2014-10-17 13:30:00,40.15,40.2,40.11,40.18,56700.0,28.107,28.142,28.079,28.128,56700.0
2014-10-17 14:00:00,40.18,40.19,40.07,40.14,56000.0,28.128,28.135,28.051,28.1,56000.0
2014-10-17 14:30:00,40.14,40.21,40.12,40.17,55500.0,28.1,28.149,28.086,28.121,55500.0
2014-10-17 15:00:00,40.18,40.25,40.1,40.22,61000.0,28.128,28.177,28.072,28.156,61000.0
2014-10-17 15:30:00,40.23,40.32,40.23,40.27,115800.0,28.163,28.226,28.163,28.191,115800.0
2014-10-20 09:30:00,40.05,40.14,40.02,40.14,92100.0,28.037,28.1,28.016,28.1,92100.0
2014-10-20 10:00:00,40.14,40.31,40.13,40.3,108100.0,28.1,28.219,28.093,28.212,108100.0
2014-10-20 10:30:00,40.3,40.32,40.23,40.28,43000.0,28.212,28.226,28.163,28.198,43000.0
2014-10-20 11:00:00,40.29,40.38,40.23,40.32,44600.0,28.205,28.268,28.163,28.226,44600.0
2014-10-20 11:30:00,40.31,40.32,40.28,40.31,18000.0,28.219,28.226,28.198,28.219,18000.0
2014-10-20 12:00:00,40.31,40.35,40.28,40.28,28900.0,28.219,28.247,28.198,28.198,28900.0
2014-10-20 12:30:00,40.27,40.31,40.24,40.28,23100.0,28.191,28.219,28.17,28.198,23100.0
2014-10-20 13:00:00,40.29,40.42,40.28,40.41,37100.0,28.205,28.296,28.198,28.289,37100.0
2014-10-20 13:30:00,40.4,40.41,40.36,40.4,21900.0,28.282,28.289,28.254,28.282,21900.0
2014-10-20 14:00:00,40.39,40.46,40.38,40.42,30500.0,28.275,28.324,28.268,28.296,30500.0
2014-10-20 14:30:00,40.43,40.48,40.42,40.48,29700.0,28.303,28.338,28.296,28.338,29700.0
2014-10-20 15:00:00,40.48,40.53,40.47,40.51,43700.0,28.338,28.3731,28.331,28.3591,43700.0
2014-10-20 15:30:00,40.5,40.53,40.48,40.49,94600.0,28.3521,28.3731,28.338,28.3451,94600.0
2014-10-21 09:30:00,40.62,40.76,40.58,40.71,91000.0,28.4361,28.5341,28.4081,28.4991,91000.0
2014-10-21 10:00:00,40.72,40.8,40.67,40.75,89600.0,28.5061,28.5621,28.4711,28.5271,89600.0
2014-10-21 10:30:00,40.75,40.83,40.73,40.77,84000.0,28.5271,28.5831,28.5131,28.5411,84000.0
2014-10-21 11:00:00,40.79,40.88,40.77,40.87,52400.0,28.5551,28.6181,28.5411,28.6111,52400.0
2014-10-21 11:30:00,40.87,40.91,40.87,40.91,47900.0,28.6111,28.6391,28.6111,28.6391,47900.0
2014-10-21 12:00:00,40.91,40.95,40.89,40.93,41400.0,28.6391,28.6671,28.6251,28.6531,41400.0
2014-10-21 12:30:00,40.93,40.99,40.92,40.96,100000.0,28.6531,28.6951,28.6461,28.6741,100000.0
2014-10-21 13:00:00,40.96,40.97,40.93,40.93,37400.0,28.6741,28.6811,28.6531,28.6531,37400.0
2014-10-21 13:30:00,40.94,41.0,40.93,40.99,46000.0,28.6601,28.7021,28.6531,28.6951,46000.0
2014-10-21 14:00:00,41.0,41.02,40.97,40.98,55900.0,28.7021,28.7161,28.6811,28.6881,55900.0
2014-10-21 14:30:00,40.98,41.02,40.97,41.02,74500.0,28.6881,28.7161,28.6811,28.7161,74500.0
2014-10-21 15:00:00,41.02,41.09,41.01,41.09,70400.0,28.7161,28.7651,28.7091,28.7651,70400.0
2014-10-21 15:30:00,41.09,41.09,41.04,41.06,114600.0,28.7651,28.7651,28.7301,28.7441,114600.0
2014-10-22 09:30:00,40.6,40.68,40.54,40.67,209700.0,28.4221,28.4781,28.3801,28.4711,209700.0
2014-10-22 10:00:00,40.67,40.69,40.62,40.68,121700.0,28.4711,28.4851,28.4361,28.4781,121700.0
2014-10-22 10:30:00,40.68,40.75,40.62,40.71,186200.0,28.4781,28.5271,28.4361,28.4991,186200.0
2014-10-22 11:00:00,40.71,40.83,40.68,40.8,102300.0,28.4991,28.5831,28.4781,28.5621,102300.0
2014-10-22 11:30:00,40.8,40.93,40.8,40.87,76500.0,28.5621,28.6531,28.5621,28.6111,76500.0
2014-10-22 12:00:00,40.87,40.9,40.81,40.83,33600.0,28.6111,28.6321,28.5691,28.5831,33600.0
2014-10-22 12:30:00,40.82,40.82,40.71,40.73,36200.0,28.5761,28.5761,28.4991,28.5131,36200.0
2014-10-22 13:00:00,40.73,40.74,40.66,40.67,29100.0,28.5131,28.5201,28.4641,28.4711,29100.0
2014-10-22 13:30:00,40.66,40.7,40.61,40.61,111100.0,28.4641,28.4921,28.4291,28.4291,111100.0
2014-10-22 14:00:00,40.61,40.66,40.59,40.6,53800.0,28.4291,28.4641,28.4151,28.4221,53800.0
2014-10-22 14:30:00,40.61,40.64,40.54,40.64,79000.0,28.4291,28.4501,28.3801,28.4501,79000.0
2014-10-22 15:00:00,40.65,40.68,40.63,40.65,188300.0,28.4571,28.4781,28.4431,28.4571,188300.0
2014-10-22 15:30:00,40.65,40.65,40.48,40.49,241200.0,28.4571,28.4571,28.338,28.3451,241200.0
2014-10-23 09:30:00,39.66,39.68,39.35,39.38,423500.0,27.764,27.778,27.547,27.568,423500.0
2014-10-23 10:00:00,39.38,39.39,39.25,39.31,276300.0,27.568,27.575,27.477,27.519,276300.0
2014-10-23 10:30:00,39.32,39.41,39.3,39.33,163700.0,27.526,27.589,27.512,27.533,163700.0
2014-10-23 11:00:00,39.33,39.34,39.24,39.24,158100.0,27.533,27.54,27.47,27.47,158100.0
2014-10-23 11:30:00,39.24,39.4,39.23,39.39,193300.0,27.47,27.582,27.463,27.575,193300.0
2014-10-23 12:00:00,39.39,39.43,39.32,39.34,101300.0,27.575,27.603,27.526,27.54,101300.0
2014-10-23 12:30:00,39.33,39.34,39.23,39.23,133400.0,27.533,27.54,27.463,27.463,133400.0
2014-10-23 13:00:00,39.22,39.24,39.19,39.21,100400.0,27.456,27.47,27.435,27.449,100400.0
2014-10-23 13:30:00,39.22,39.28,39.21,39.25,132200.0,27.456,27.498,27.449,27.477,132200.0
2014-10-23 14:00:00,39.25,39.29,39.25,39.28,90900.0,27.477,27.505,27.477,27.498,90900.0
2014-10-23 14:30:00,39.28,39.29,39.14,39.23,152700.0,27.498,27.505,27.4,27.463,152700.0
2014-10-23 15:00:00,39.23,39.3,39.17,39.19,107600.0,27.463,27.512,27.421,27.435,107600.0
2014-10-23 15:30:00,39.19,39.26,39.13,39.14,261600.0,27.435,27.484,27.393,27.4,261600.0
2014-10-24 09:30:00,38.82,38.93,38.79,38.87,686500.0,27.176,27.253,27.155,27.211,686500.0
2014-10-24 10:00:00,38.87,38.98,38.86,38.89,346600.0,27.211,27.288,27.204,27.225,346600.0
2014-10-24 10:30:00,38.89,38.96,38.89,38.93,217600.0,27.225,27.274,27.225,27.253,217600.0
2014-10-24 11:00:00,38.92,38.94,38.82,38.84,282400.0,27.246,27.26,27.176,27.19,282400.0
2014-10-24 11:30:00,38.85,39.03,38.84,39.02,187800.0,27.197,27.323,27.19,27.316,187800.0
2014-10-24 12:00:00,39.02,39.09,39.0,39.06,134300.0,27.316,27.365,27.302,27.344,134300.0
2014-10-24 12:30:00,39.05,39.09,39.03,39.03,113500.0,27.337,27.365,27.323,27.323,113500.0
2014-10-24 13:00:00,39.04,39.06,39.0,39.06,47500.0,27.33,27.344,27.302,27.344,47500.0
2014-10-24 13:30:00,39.06,39.14,39.05,39.12,86300.0,27.344,27.4,27.337,27.386,86300.0
2014-10-24 14:00:00,39.13,39.13,39.03,39.08,182900.0,27.393,27.393,27.323,27.358,182900.0
2014-10-24 14:30:00,39.09,39.11,39.06,39.06,116700.0,27.365,27.379,27.344,27.344,116700.0
2014-10-24 15:00:00,39.05,39.08,39.05,39.07,86100.0,27.337,27.358,27.337,27.351,86100.0
2014-10-24 15:30:00,39.07,39.07,38.85,38.97,773300.0,27.351,27.351,27.197,27.281,773300.0
2014-10-27 09:30:00,39.11,39.16,39.04,39.15,215500.0,27.379,27.414,27.33,27.407,215500.0
2014-10-27 10:00:00,39.15,39.28,39.11,39.22,348700.0,27.407,27.498,27.379,27.456,348700.0
2014-10-27 10:30:00,39.22,39.35,39.2,39.31,242300.0,27.456,27.547,27.442,27.519,242300.0
2014-10-27 11:00:00,39.31,39.44,39.3,39.4,205400.0,27.519,27.61,27.512,27.582,205400.0
2014-10-27 11:30:00,39.4,39.42,39.33,39.36,129000.0,27.582,27.596,27.533,27.554,129000.0
2014-10-27 12:00:00,39.34,39.4,39.33,39.33,134200.0,27.54,27.582,27.533,27.533,134200.0
2014-10-27 12:30:00,39.34,39.41,39.3,39.39,62200.0,27.54,27.589,27.512,27.575,62200.0
2014-10-27 13:00:00,39.4,39.46,39.4,39.44,75200.0,27.582,27.624,27.582,27.61,75200.0
2014-10-27 13:30:00,39.44,39.46,39.43,39.46,64100.0,27.61,27.624,27.603,27.624,64100.0
2014-10-27 14:00:00,39.45,39.52,39.42,39.46,117200.0,27.617,27.666,27.596,27.624,117200.0
2014-10-27 14:30:00,39.45,39.49,39.42,39.45,84300.0,27.617,27.645,27.596,27.617,84300.0
2014-10-27 15:00:00,39.46,39.48,39.43,39.44,110400.0,27.624,27.638,27.603,27.61,110400.0
2014-10-27 15:30:00,39.43,39.46,39.41,39.44,278300.0,27.603,27.624,27.589,27.61,278300.0
2014-10-28 09:30:00,39.85,39.88,39.76,39.84,250500.0,27.897,27.918,27.834,27.89,250500.0
2014-10-28 10:00:00,39.85,39.87,39.79,39.83,73900.0,27.897,27.911,27.855,27.883,73900.0
2014-10-28 10:30:00,39.83,39.85,39.78,39.79,54600.0,27.883,27.897,27.848,27.855,54600.0
2014-10-28 11:00:00,39.8,39.8,39.73,39.74,102000.0,27.862,27.862,27.813,27.82,102000.0
2014-10-28 11:30:00,39.73,39.75,39.7,39.73,80400.0,27.813,27.827,27.792,27.813,80400.0
2014-10-28 12:00:00,39.73,39.85,39.72,39.85,89400.0,27.813,27.897,27.806,27.897,89400.0
2014-10-28 12:30:00,39.84,39.9,39.78,39.79,82500.0,27.89,27.932,27.848,27.855,82500.0
2014-10-28 13:00:00,39.79,39.81,39.77,39.79,47500.0,27.855,27.869,27.841,27.855,47500.0
2014-10-28 13:30:00,39.79,39.88,39.79,39.84,48600.0,27.855,27.918,27.855,27.89,48600.0
2014-10-28 14:00:00,39.84,39.84,39.82,39.83,40600.0,27.89,27.89,27.876,27.883,40600.0
2014-10-28 14:30:00,39.82,39.84,39.82,39.83,55100.0,27.876,27.89,27.876,27.883,55100.0
2014-10-28 15:00:00,39.83,39.94,39.81,39.94,90100.0,27.883,27.96,27.869,27.96,90100.0
2014-10-28 15:30:00,39.94,39.98,39.92,39.96,115200.0,27.96,27.988,27.946,27.974,115200.0
2014-10-29 09:30:00,40.19,40.21,40.07,40.16,114400.0,28.135,28.149,28.051,28.114,114400.0
2014-10-29 10:00:00,40.16,40.23,40.15,40.21,54200.0,28.114,28.163,28.107,28.149,54200.0
2014-10-29 10:30:00,40.23,40.26,40.1,40.13,57900.0,28.163,28.184,28.072,28.093,57900.0
2014-10-29 11:00:00,40.14,40.2,40.14,40.15,40100.0,28.1,28.142,28.1,28.107,40100.0
2014-10-29 11:30:00,40.14,40.2,40.13,40.17,36700.0,28.1,28.142,28.093,28.121,36700.0
2014-10-29 12:00:00,40.17,40.17,40.06,40.06,42700.0,28.121,28.121,28.044,28.044,42700.0
2014-10-29 12:30:00,40.06,40.13,40.03,40.13,32600.0,28.044,28.093,28.023,28.093,32600.0
2014-10-29 13:00:00,40.12,40.13,40.08,40.09,22700.0,28.086,28.093,28.058,28.065,22700.0
2014-10-29 13:30:00,40.09,40.09,40.02,40.06,38600.0,28.065,28.065,28.016,28.044,38600.0
2014-10-29 14:00:00,40.04,40.04,39.69,39.83,58300.0,28.03,28.03,27.785,27.883,58300.0
2014-10-29 14:30:00,39.83,39.84,39.74,39.8,42100.0,27.883,27.89,27.82,27.862,42100.0
2014-10-29 15:00:00,39.79,39.8,39.69,39.77,44300.0,27.855,27.862,27.785,27.841,44300.0
2014-10-29 15:30:00,39.77,39.87,39.77,39.84,108500.0,27.841,27.911,27.841,27.89,108500.0
2014-10-30 09:30:00,39.44,39.56,39.41,39.49,124700.0,27.61,27.694,27.589,27.645,124700.0
2014-10-30 10:00:00,39.48,39.62,39.48,39.61,53500.0,27.638,27.736,27.638,27.729,53500.0
2014-10-30 10:30:00,39.62,39.64,39.53,39.6,51900.0,27.736,27.75,27.673,27.722,51900.0
2014-10-30 11:00:00,39.61,39.71,39.56,39.69,49700.0,27.729,27.799,27.694,27.785,49700.0
2014-10-30 11:30:00,39.7,39.85,39.69,39.85,57400.0,27.792,27.897,27.785,27.897,57400.0
2014-10-30 12:00:00,39.85,39.85,39.81,39.83,36300.0,27.897,27.897,27.869,27.883,36300.0
2014-10-30 12:30:00,39.83,39.89,39.83,39.89,52800.0,27.883,27.925,27.883,27.925,52800.0
2014-10-30 13:00:00,39.88,39.94,39.88,39.94,16000.0,27.918,27.96,27.918,27.96,16000.0
2014-10-30 13:30:00,39.92,39.94,39.91,39.92,39200.0,27.946,27.96,27.939,27.946,39200.0
2014-10-30 14:00:00,39.93,39.93,39.87,39.88,41400.0,27.953,27.953,27.911,27.918,41400.0
2014-10-30 14:30:00,39.88,39.88,39.77,39.77,30000.0,27.918,27.918,27.841,27.841,30000.0
2014-10-30 15:00:00,39.78,39.79,39.74,39.75,162400.0,27.848,27.855,27.82,27.827,162400.0
2014-10-30 15:30:00,39.76,39.81,39.74,39.79,184000.0,27.834,27.869,27.82,27.855,184000.0
2014-10-31 09:30:00,40.39,40.43,40.22,40.24,260700.0,28.275,28.303,28.156,28.17,260700.0
2014-10-31 10:00:00,40.24,40.3,40.21,40.28,254000.0,28.17,28.212,28.149,28.198,254000.0
2014-10-31 10:30:00,40.28,40.29,40.21,40.27,184800.0,28.198,28.205,28.149,28.191,184800.0
2014-10-31 11:00:00,40.27,40.34,40.21,40.32,288900.0,28.191,28.24,28.149,28.226,288900.0
2014-10-31 11:30:00,40.32,40.34,40.24,40.27,266200.0,28.226,28.24,28.17,28.191,266200.0
2014-10-31 12:00:00,40.26,40.33,40.18,40.19,246900.0,28.184,28.233,28.128,28.135,246900.0
2014-10-31 12:30:00,40.19,40.32,40.18,40.29,246700.0,28.135,28.226,28.128,28.205,246700.0
2014-10-31 13:00:00,40.29,40.34,40.24,40.28,147900.0,28.205,28.24,28.17,28.198,147900.0
2014-10-31 13:30:00,40.29,40.31,40.27,40.27,151800.0,28.205,28.219,28.191,28.191,151800.0
2014-10-31 14:00:00,40.28,40.28,40.2,40.21,152400.0,28.198,28.198,28.142,28.149,152400.0
2014-10-31 14:30:00,40.22,40.23,40.18,40.19,63400.0,28.156,28.163,28.128,28.135,63400.0
2014-10-31 15:00:00,40.19,40.21,40.14,40.21,97900.0,28.135,28.149,28.1,28.149,97900.0
2014-10-31 15:30:00,40.21,40.22,40.18,40.21,569600.0,28.149,28.156,28.128,28.149,569600.0
2014-11-03 09:30:00,39.73,39.83,39.65,39.68,201800.0,27.813,27.883,27.757,27.778,201800.0
2014-11-03 10:00:00,39.69,39.69,39.6,39.68,125200.0,27.785,27.785,27.722,27.778,125200.0
2014-11-03 10:30:00,39.68,39.7,39.61,39.67,77600.0,27.778,27.792,27.729,27.771,77600.0
2014-11-03 11:00:00,39.68,39.72,39.61,39.66,146800.0,27.778,27.806,27.729,27.764,146800.0
2014-11-03 11:30:00,39.66,39.74,39.66,39.74,92800.0,27.764,27.82,27.764,27.82,92800.0
2014-11-03 12:00:00,39.74,39.79,39.73,39.77,86300.0,27.82,27.855,27.813,27.841,86300.0
2014-11-03 12:30:00,39.78,39.91,39.77,39.91,242800.0,27.848,27.939,27.841,27.939,242800.0
2014-11-03 13:00:00,39.9,39.92,39.88,39.9,366600.0,27.932,27.946,27.918,27.932,366600.0
2014-11-03 13:30:00,39.91,39.91,39.88,39.89,189800.0,27.939,27.939,27.918,27.925,189800.0
2014-11-03 14:00:00,39.89,39.9,39.87,39.89,133900.0,27.925,27.932,27.911,27.925,133900.0
2014-11-03 14:30:00,39.88,39.94,39.84,39.94,260600.0,27.918,27.96,27.89,27.96,260600.0
2014-11-03 15:00:00,39.94,39.97,39.85,39.85,377200.0,27.96,27.981,27.897,27.897,377200.0
2014-11-03 15:30:00,39.85,39.96,39.84,39.96,531100.0,27.897,27.974,27.89,27.974,531100.0
2014-11-04 09:30:00,39.85,39.95,39.83,39.94,330500.0,27.897,27.967,27.883,27.96,330500.0
2014-11-04 10:00:00,39.92,39.96,39.89,39.94,260100.0,27.946,27.974,27.925,27.96,260100.0
2014-11-04 10:30:00,39.94,39.96,39.84,39.86,195500.0,27.96,27.974,27.89,27.904,195500.0
2014-11-04 11:00:00,39.87,39.9,39.83,39.89,145800.0,27.911,27.932,27.883,27.925,145800.0
2014-11-04 11:30:00,39.89,39.92,39.84,39.89,131400.0,27.925,27.946,27.89,27.925,131400.0
2014-11-04 12:00:00,39.89,39.96,39.88,39.96,185300.0,27.925,27.974,27.918,27.974,185300.0
2014-11-04 12:30:00,39.96,40.0,39.95,39.98,104100.0,27.974,28.002,27.967,27.988,104100.0
2014-11-04 13:00:00,39.98,39.98,39.91,39.96,117300.0,27.988,27.988,27.939,27.974,117300.0
2014-11-04 13:30:00,39.96,40.07,39.96,40.07,422600.0,27.974,28.051,27.974,28.051,422600.0
2014-11-04 14:00:00,40.07,40.09,40.04,40.07,210900.0,28.051,28.065,28.03,28.051,210900.0
2014-11-04 14:30:00,40.07,40.08,40.04,40.07,90200.0,28.051,28.058,28.03,28.051,90200.0
2014-11-04 15:00:00,40.07,40.13,40.06,40.08,345000.0,28.051,28.093,28.044,28.058,345000.0
2014-11-04 15:30:00,40.09,40.13,40.07,40.09,450100.0,28.065,28.093,28.051,28.065,450100.0
2014-11-05 09:30:00,39.95,39.96,39.91,39.93,330500.0,28.2179,28.225,28.1897,28.2038,330500.0
2014-11-05 10:00:00,39.93,39.93,39.84,39.86,127000.0,28.2038,28.2038,28.1402,28.1544,127000.0
2014-11-05 10:30:00,39.86,39.87,39.77,39.83,110000.0,28.1544,28.1614,28.0908,28.1332,110000.0
2014-11-05 11:00:00,39.83,39.88,39.78,39.84,83700.0,28.1332,28.1685,28.0979,28.1402,83700.0
2014-11-05 11:30:00,39.85,39.97,39.85,39.97,231400.0,28.1473,28.2321,28.1473,28.2321,231400.0
2014-11-05 12:00:00,39.97,39.99,39.96,39.96,91700.0,28.2321,28.2462,28.225,28.225,91700.0
2014-11-05 12:30:00,39.97,40.06,39.97,40.05,145000.0,28.2321,28.2956,28.2321,28.2886,145000.0
2014-11-05 13:00:00,40.05,40.05,40.02,40.05,92600.0,28.2886,28.2886,28.2674,28.2886,92600.0
2014-11-05 13:30:00,40.05,40.05,39.97,40.0,63700.0,28.2886,28.2886,28.2321,28.2533,63700.0
2014-11-05 14:00:00,40.0,40.02,39.99,40.01,72600.0,28.2533,28.2674,28.2462,28.2603,72600.0
2014-11-05 14:30:00,40.01,40.02,39.97,39.99,101100.0,28.2603,28.2674,28.2321,28.2462,101100.0
2014-11-05 15:00:00,39.99,40.0,39.97,39.99,56000.0,28.2462,28.2533,28.2321,28.2462,56000.0
2014-11-05 15:30:00,39.99,40.01,39.97,39.98,304100.0,28.2462,28.2603,28.2321,28.2391,304100.0
2014-11-06 09:30:00,40.03,40.17,40.02,40.13,112400.0,28.2744,28.3733,28.2674,28.3451,112400.0
2014-11-06 10:00:00,40.14,40.15,39.97,40.0,165900.0,28.3521,28.3592,28.2321,28.2533,165900.0
2014-11-06 10:30:00,39.99,40.07,39.92,40.07,79500.0,28.2462,28.3027,28.1968,28.3027,79500.0
2014-11-06 11:00:00,40.07,40.09,40.01,40.04,74400.0,28.3027,28.3168,28.2603,28.2815,74400.0
2014-11-06 11:30:00,40.04,40.05,40.02,40.03,48200.0,28.2815,28.2886,28.2674,28.2744,48200.0
2014-11-06 12:00:00,40.03,40.03,39.98,40.0,35900.0,28.2744,28.2744,28.2391,28.2533,35900.0
2014-11-06 12:30:00,40.0,40.0,39.98,40.0,42500.0,28.2533,28.2533,28.2391,28.2533,42500.0
2014-11-06 13:00:00,40.0,40.04,39.99,40.02,29100.0,28.2533,28.2815,28.2462,28.2674,29100.0
2014-11-06 13:30:00,40.02,40.07,40.02,40.04,103000.0,28.2674,28.3027,28.2674,28.2815,103000.0
2014-11-06 14:00:00,40.04,40.04,40.0,40.01,43300.0,28.2815,28.2815,28.2533,28.2603,43300.0
2014-11-06 14:30:00,40.0,40.0,39.98,39.99,53800.0,28.2533,28.2533,28.2391,28.2462,53800.0
2014-11-06 15:00:00,39.98,39.99,39.94,39.96,36300.0,28.2391,28.2462,28.2109,28.225,36300.0
2014-11-06 15:30:00,39.95,39.96,39.93,39.95,60300.0,28.2179,28.225,28.2038,28.2179,60300.0
2014-11-07 09:30:00,39.72,39.77,39.59,39.73,204400.0,28.0555,28.0908,27.9637,28.0625,204400.0
2014-11-07 10:00:00,39.73,39.86,39.71,39.86,45100.0,28.0625,28.1544,28.0484,28.1544,45100.0
2014-11-07 10:30:00,39.85,39.9,39.84,39.89,84100.0,28.1473,28.1826,28.1402,28.1756,84100.0
2014-11-07 11:00:00,39.89,39.9,39.81,39.87,130100.0,28.1756,28.1826,28.1191,28.1614,130100.0
2014-11-07 11:30:00,39.87,39.9,39.84,39.85,24900.0,28.1614,28.1826,28.1402,28.1473,24900.0
2014-11-07 12:00:00,39.85,39.9,39.84,39.9,39900.0,28.1473,28.1826,28.1402,28.1826,39900.0
2014-11-07 12:30:00,39.9,39.91,39.89,39.89,100200.0,28.1826,28.1897,28.1756,28.1756,100200.0
2014-11-07 13:00:00,39.89,39.93,39.88,39.92,103100.0,28.1756,28.2038,28.1685,28.1968,103100.0
2014-11-07 13:30:00,39.92,39.94,39.91,39.92,161600.0,28.1968,28.2109,28.1897,28.1968,161600.0
2014-11-07 14:00:00,39.93,39.94,39.89,39.9,144500.0,28.2038,28.2109,28.1756,28.1826,144500.0
2014-11-07 14:30:00,39.9,39.91,39.89,39.9,35500.0,28.1826,28.1897,28.1756,28.1826,35500.0
2014-11-07 15:00:00,39.9,39.92,39.89,39.91,43600.0,28.1826,28.1968,28.1756,28.1897,43600.0
2014-11-07 15:30:00,39.91,39.97,39.9,39.97,94300.0,28.1897,28.2321,28.1826,28.2321,94300.0
2014-11-10 09:30:00,40.39,40.39,40.21,40.26,122500.0,28.5287,28.5287,28.4016,28.4369,122500.0
2014-11-10 10:00:00,40.25,40.3,40.21,40.28,69000.0,28.4298,28.4652,28.4016,28.451,69000.0
2014-11-10 10:30:00,40.28,40.37,40.24,40.33,208500.0,28.451,28.5146,28.4228,28.4863,208500.0
2014-11-10 11:00:00,40.33,40.39,40.3,40.38,164000.0,28.4863,28.5287,28.4652,28.5217,164000.0
2014-11-10 11:30:00,40.38,40.45,40.38,40.39,46800.0,28.5217,28.5711,28.5217,28.5287,46800.0
2014-11-10 12:00:00,40.39,40.44,40.39,40.43,35100.0,28.5287,28.564,28.5287,28.557,35100.0
2014-11-10 12:30:00,40.43,40.43,40.38,40.4,28900.0,28.557,28.557,28.5217,28.5358,28900.0
2014-11-10 13:00:00,40.4,40.42,40.38,40.39,41200.0,28.5358,28.5499,28.5217,28.5287,41200.0
2014-11-10 13:30:00,40.39,40.41,40.38,40.41,50500.0,28.5287,28.5429,28.5217,28.5429,50500.0
2014-11-10 14:00:00,40.41,40.42,40.39,40.39,56400.0,28.5429,28.5499,28.5287,28.5287,56400.0
2014-11-10 14:30:00,40.4,40.4,40.35,40.37,52600.0,28.5358,28.5358,28.5005,28.5146,52600.0
2014-11-10 15:00:00,40.36,40.38,40.33,40.33,36700.0,28.5075,28.5217,28.4863,28.4863,36700.0
2014-11-10 15:30:00,40.33,40.34,40.31,40.34,71300.0,28.4863,28.4934,28.4722,28.4934,71300.0
2014-11-11 09:30:00,40.68,40.7,40.58,40.59,165100.0,28.7336,28.7477,28.6629,28.67,165100.0
2014-11-11 10:00:00,40.61,40.68,40.59,40.67,136800.0,28.6841,28.7336,28.67,28.7265,136800.0
2014-11-11 10:30:00,40.68,40.78,40.67,40.72,114600.0,28.7336,28.8042,28.7265,28.7618,114600.0
2014-11-11 11:00:00,40.72,40.78,40.69,40.75,134400.0,28.7618,28.8042,28.7406,28.783,134400.0
2014-11-11 11:30:00,40.75,40.79,40.73,40.73,36300.0,28.783,28.8113,28.7689,28.7689,36300.0
2014-11-11 12:00:00,40.73,40.74,40.69,40.69,37400.0,28.7689,28.7759,28.7406,28.7406,37400.0
2014-11-11 12:30:00,40.7,40.7,40.65,40.67,43200.0,28.7477,28.7477,28.7124,28.7265,43200.0
2014-11-11 13:00:00,40.66,40.74,40.66,40.73,70100.0,28.7194,28.7759,28.7194,28.7689,70100.0
2014-11-11 13:30:00,40.73,40.75,40.73,40.74,27900.0,28.7689,28.783,28.7689,28.7759,27900.0
2014-11-11 14:00:00,40.73,40.79,40.73,40.75,69200.0,28.7689,28.8113,28.7689,28.783,69200.0
2014-11-11 14:30:00,40.75,40.75,40.7,40.7,33100.0,28.783,28.783,28.7477,28.7477,33100.0
2014-11-11 15:00:00,40.7,40.72,40.69,40.7,55500.0,28.7477,28.7618,28.7406,28.7477,55500.0
2014-11-11 15:30:00,40.7,40.74,40.69,40.74,126700.0,28.7477,28.7759,28.7406,28.7759,126700.0
2014-11-12 09:30:00,40.45,40.48,40.41,40.45,90400.0,28.5711,28.5923,28.5429,28.5711,90400.0
2014-11-12 10:00:00,40.44,40.51,40.44,40.46,87600.0,28.564,28.6135,28.564,28.5782,87600.0
2014-11-12 10:30:00,40.45,40.46,40.41,40.41,43900.0,28.5711,28.5782,28.5429,28.5429,43900.0
2014-11-12 11:00:00,40.41,40.43,40.36,40.36,52400.0,28.5429,28.557,28.5075,28.5075,52400.0
2014-11-12 11:30:00,40.38,40.48,40.35,40.47,43900.0,28.5217,28.5923,28.5005,28.5852,43900.0
2014-11-12 12:00:00,40.48,40.48,40.42,40.45,24200.0,28.5923,28.5923,28.5499,28.5711,24200.0
2014-11-12 12:30:00,40.43,40.44,40.39,40.41,19200.0,28.557,28.564,28.5287,28.5429,19200.0
2014-11-12 13:00:00,40.42,40.43,40.4,40.41,24200.0,28.5499,28.557,28.5358,28.5429,24200.0
2014-11-12 13:30:00,40.4,40.42,40.33,40.34,30400.0,28.5358,28.5499,28.4863,28.4934,30400.0
2014-11-12 14:00:00,40.34,40.35,40.33,40.34,26400.0,28.4934,28.5005,28.4863,28.4934,26400.0
2014-11-12 14:30:00,40.34,40.34,40.31,40.32,37000.0,28.4934,28.4934,28.4722,28.4793,37000.0
2014-11-12 15:00:00,40.31,40.38,40.31,40.38,37500.0,28.4722,28.5217,28.4722,28.5217,37500.0
2014-11-12 15:30:00,40.38,40.42,40.38,40.4,49000.0,28.5217,28.5499,28.5217,28.5358,49000.0
2014-11-13 09:30:00,40.63,40.79,40.61,40.79,164900.0,28.6982,28.8113,28.6841,28.8113,164900.0
2014-11-13 10:00:00,40.8,40.92,40.79,40.91,89900.0,28.8183,28.9031,28.8113,28.896,89900.0
2014-11-13 10:30:00,40.92,40.97,40.86,40.87,65700.0,28.9031,28.9384,28.8607,28.8678,65700.0
2014-11-13 11:00:00,40.87,40.9,40.8,40.9,82100.0,28.8678,28.889,28.8183,28.889,82100.0
2014-11-13 11:30:00,40.9,40.9,40.76,40.76,44400.0,28.889,28.889,28.7901,28.7901,44400.0
2014-11-13 12:00:00,40.76,40.76,40.69,40.7,40900.0,28.7901,28.7901,28.7406,28.7477,40900.0
2014-11-13 12:30:00,40.7,40.72,40.65,40.65,47100.0,28.7477,28.7618,28.7124,28.7124,47100.0
2014-11-13 13:00:00,40.66,40.68,40.61,40.65,53200.0,28.7194,28.7336,28.6841,28.7124,53200.0
2014-11-13 13:30:00,40.66,40.69,40.63,40.69,33500.0,28.7194,28.7406,28.6982,28.7406,33500.0
2014-11-13 14:00:00,40.69,40.69,40.63,40.65,40200.0,28.7406,28.7406,28.6982,28.7124,40200.0
2014-11-13 14:30:00,40.65,40.7,40.65,40.69,50100.0,28.7124,28.7477,28.7124,28.7406,50100.0
2014-11-13 15:00:00,40.69,40.74,40.68,40.69,77000.0,28.7406,28.7759,28.7336,28.7406,77000.0
2014-11-13 15:30:00,40.69,40.72,40.68,40.7,151200.0,28.7406,28.7618,28.7336,28.7477,151200.0
2014-11-14 09:30:00,40.5,40.52,40.4,40.42,112300.0,28.6064,28.6206,28.5358,28.5499,112300.0
2014-11-14 10:00:00,40.43,40.55,40.43,40.51,70500.0,28.557,28.6417,28.557,28.6135,70500.0
2014-11-14 10:30:00,40.52,40.63,40.5,40.63,89000.0,28.6206,28.6982,28.6064,28.6982,89000.0
2014-11-14 11:00:00,40.64,40.68,40.62,40.66,51100.0,28.7053,28.7336,28.6912,28.7194,51100.0
2014-11-14 11:30:00,40.65,40.75,40.64,40.7,60500.0,28.7124,28.783,28.7053,28.7477,60500.0
2014-11-14 12:00:00,40.69,40.75,40.69,40.74,23700.0,28.7406,28.783,28.7406,28.7759,23700.0
2014-11-14 12:30:00,40.75,40.76,40.69,40.69,38300.0,28.783,28.7901,28.7406,28.7406,38300.0
2014-11-14 13:00:00,40.68,40.7,40.68,40.7,21600.0,28.7336,28.7477,28.7336,28.7477,21600.0
2014-11-14 13:30:00,40.7,40.7,40.66,40.66,57200.0,28.7477,28.7477,28.7194,28.7194,57200.0
2014-11-14 14:00:00,40.66,40.73,40.66,40.69,71500.0,28.7194,28.7689,28.7194,28.7406,71500.0
2014-11-14 14:30:00,40.7,40.7,40.64,40.65,36400.0,28.7477,28.7477,28.7053,28.7124,36400.0
2014-11-14 15:00:00,40.64,40.66,40.63,40.63,72900.0,28.7053,28.7194,28.6982,28.6982,72900.0
2014-11-14 15:30:00,40.64,40.71,40.62,40.7,192400.0,28.7053,28.7548,28.6912,28.7477,192400.0
2014-11-17 09:30:00,40.4,40.56,40.38,40.49,144400.0,28.5358,28.6488,28.5217,28.5994,144400.0
2014-11-17 10:00:00,40.5,40.69,40.49,40.63,45600.0,28.6064,28.7406,28.5994,28.6982,45600.0
2014-11-17 10:30:00,40.63,40.66,40.57,40.65,31200.0,28.6982,28.7194,28.6559,28.7124,31200.0
2014-11-17 11:00:00,40.65,40.68,40.63,40.64,44800.0,28.7124,28.7336,28.6982,28.7053,44800.0
2014-11-17 11:30:00,40.63,40.65,40.58,40.58,50900.0,28.6982,28.7124,28.6629,28.6629,50900.0
2014-11-17 12:00:00,40.58,40.72,40.58,40.72,45300.0,28.6629,28.7618,28.6629,28.7618,45300.0
2014-11-17 12:30:00,40.72,40.72,40.69,40.7,24200.0,28.7618,28.7618,28.7406,28.7477,24200.0
2014-11-17 13:00:00,40.7,40.7,40.65,40.66,34700.0,28.7477,28.7477,28.7124,28.7194,34700.0
2014-11-17 13:30:00,40.66,40.67,40.64,40.65,31000.0,28.7194,28.7265,28.7053,28.7124,31000.0
2014-11-17 14:00:00,40.64,40.65,40.6,40.61,41100.0,28.7053,28.7124,28.6771,28.6841,41100.0
2014-11-17 14:30:00,40.61,40.61,40.58,40.59,23400.0,28.6841,28.6841,28.6629,28.67,23400.0
2014-11-17 15:00:00,40.59,40.62,40.59,40.62,33300.0,28.67,28.6912,28.67,28.6912,33300.0
2014-11-17 15:30:00,40.62,40.67,40.61,40.66,101200.0,28.6912,28.7265,28.6841,28.7194,101200.0
2014-11-18 09:30:00,40.98,40.99,40.87,40.94,163500.0,28.9455,28.9525,28.8678,28.9172,163500.0
2014-11-18 10:00:00,40.93,40.95,40.87,40.88,141300.0,28.9101,28.9243,28.8678,28.8748,141300.0
2014-11-18 10:30:00,40.88,40.93,40.86,40.91,32200.0,28.8748,28.9101,28.8607,28.896,32200.0
2014-11-18 11:00:00,40.92,40.94,40.87,40.88,29700.0,28.9031,28.9172,28.8678,28.8748,29700.0
2014-11-18 11:30:00,40.89,40.95,40.89,40.94,43000.0,28.8819,28.9243,28.8819,28.9172,43000.0
2014-11-18 12:00:00,40.94,40.94,40.88,40.89,36200.0,28.9172,28.9172,28.8748,28.8819,36200.0
2014-11-18 12:30:00,40.89,40.91,40.88,40.91,16100.0,28.8819,28.896,28.8748,28.896,16100.0
2014-11-18 13:00:00,40.91,40.92,40.89,40.91,20600.0,28.896,28.9031,28.8819,28.896,20600.0
2014-11-18 13:30:00,40.91,40.91,40.87,40.89,25500.0,28.896,28.896,28.8678,28.8819,25500.0
2014-11-18 14:00:00,40.89,40.94,40.87,40.92,31100.0,28.8819,28.9172,28.8678,28.9031,31100.0
2014-11-18 14:30:00,40.92,40.93,40.9,40.92,34700.0,28.9031,28.9101,28.889,28.9031,34700.0
2014-11-18 15:00:00,40.91,40.93,40.9,40.92,45000.0,28.896,28.9101,28.889,28.9031,45000.0
2014-11-18 15:30:00,40.92,40.93,40.9,40.92,59500.0,28.9031,28.9101,28.889,28.9031,59500.0
2014-11-19 09:30:00,41.23,41.24,41.14,41.2,126000.0,29.122,29.1291,29.0585,29.1009,126000.0
2014-11-19 10:00:00,41.21,41.21,41.09,41.1,66500.0,29.1079,29.1079,29.0232,29.0302,66500.0
2014-11-19 10:30:00,41.1,41.15,41.04,41.13,60200.0,29.0302,29.0655,28.9878,29.0514,60200.0
2014-11-19 11:00:00,41.13,41.26,41.11,41.26,61100.0,29.0514,29.1432,29.0373,29.1432,61100.0
2014-11-19 11:30:00,41.25,41.3,41.21,41.24,62900.0,29.1362,29.1715,29.1079,29.1291,62900.0
2014-11-19 12:00:00,41.24,41.27,41.23,41.26,27000.0,29.1291,29.1503,29.122,29.1432,27000.0
2014-11-19 12:30:00,41.26,41.32,41.25,41.32,37700.0,29.1432,29.1856,29.1362,29.1856,37700.0
2014-11-19 13:00:00,41.32,41.33,41.3,41.32,30900.0,29.1856,29.1927,29.1715,29.1856,30900.0
2014-11-19 13:30:00,41.32,41.36,41.3,41.32,88700.0,29.1856,29.2139,29.1715,29.1856,88700.0
2014-11-19 14:00:00,41.33,41.45,41.33,41.33,79400.0,29.1927,29.2774,29.1927,29.1927,79400.0
2014-11-19 14:30:00,41.32,41.34,41.21,41.28,31900.0,29.1856,29.1997,29.1079,29.1574,31900.0
2014-11-19 15:00:00,41.27,41.33,41.23,41.29,37600.0,29.1503,29.1927,29.122,29.1644,37600.0
2014-11-19 15:30:00,41.29,41.32,41.26,41.3,55900.0,29.1644,29.1856,29.1432,29.1715,55900.0
2014-11-20 09:30:00,41.33,41.42,41.29,41.42,150400.0,29.1927,29.2562,29.1644,29.2562,150400.0
2014-11-20 10:00:00,41.43,41.43,41.31,41.36,69800.0,29.2633,29.2633,29.1786,29.2139,69800.0
2014-11-20 10:30:00,41.36,41.45,41.36,41.36,42800.0,29.2139,29.2774,29.2139,29.2139,42800.0
2014-11-20 11:00:00,41.35,41.44,41.35,41.39,70400.0,29.2068,29.2704,29.2068,29.2351,70400.0
2014-11-20 11:30:00,41.39,41.41,41.3,41.3,148700.0,29.2351,29.2492,29.1715,29.1715,148700.0
2014-11-20 12:00:00,41.3,41.31,41.29,41.29,27900.0,29.1715,29.1786,29.1644,29.1644,27900.0
2014-11-20 12:30:00,41.3,41.31,41.25,41.26,42100.0,29.1715,29.1786,29.1362,29.1432,42100.0
2014-11-20 13:00:00,41.27,41.34,41.26,41.34,140100.0,29.1503,29.1997,29.1432,29.1997,140100.0
2014-11-20 13:30:00,41.33,41.38,41.33,41.35,31300.0,29.1927,29.228,29.1927,29.2068,31300.0
2014-11-20 14:00:00,41.35,41.37,41.33,41.34,60200.0,29.2068,29.2209,29.1927,29.1997,60200.0
2014-11-20 14:30:00,41.34,41.34,41.3,41.3,37800.0,29.1997,29.1997,29.1715,29.1715,37800.0
2014-11-20 15:00:00,41.3,41.3,41.27,41.29,51000.0,29.1715,29.1715,29.1503,29.1644,51000.0
2014-11-20 15:30:00,41.29,41.33,41.28,41.33,111400.0,29.1644,29.1927,29.1574,29.1927,111400.0
2014-11-21 09:30:00,41.69,41.77,41.64,41.64,93100.0,29.447,29.5035,29.4116,29.4116,93100.0
2014-11-21 10:00:00,41.64,41.66,41.54,41.61,59000.0,29.4116,29.4258,29.341,29.3905,59000.0
2014-11-21 10:30:00,41.61,41.61,41.5,41.52,33900.0,29.3905,29.3905,29.3128,29.3269,33900.0
2014-11-21 11:00:00,41.52,41.58,41.5,41.56,48000.0,29.3269,29.3693,29.3128,29.3551,48000.0
2014-11-21 11:30:00,41.56,41.59,41.53,41.57,101900.0,29.3551,29.3763,29.3339,29.3622,101900.0
2014-11-21 12:00:00,41.57,41.57,41.4,41.43,79300.0,29.3622,29.3622,29.2421,29.2633,79300.0
2014-11-21 12:30:00,41.44,41.45,41.41,41.43,79300.0,29.2704,29.2774,29.2492,29.2633,79300.0
2014-11-21 13:00:00,41.43,41.43,41.37,41.39,19700.0,29.2633,29.2633,29.2209,29.2351,19700.0
2014-11-21 13:30:00,41.39,41.45,41.38,41.43,79400.0,29.2351,29.2774,29.228,29.2633,79400.0
2014-11-21 14:00:00,41.44,41.49,41.41,41.43,40100.0,29.2704,29.3057,29.2492,29.2633,40100.0
2014-11-21 14:30:00,41.43,41.48,41.41,41.47,43000.0,29.2633,29.2986,29.2492,29.2916,43000.0
2014-11-21 15:00:00,41.46,41.54,41.46,41.5,76700.0,29.2845,29.341,29.2845,29.3128,76700.0
2014-11-21 15:30:00,41.5,41.52,41.44,41.47,64400.0,29.3128,29.3269,29.2704,29.2916,64400.0
2014-11-24 09:30:00,41.77,41.78,41.67,41.7,139600.0,29.5035,29.5105,29.4328,29.454,139600.0
2014-11-24 10:00:00,41.7,41.73,41.66,41.72,103200.0,29.454,29.4752,29.4258,29.4681,103200.0
2014-11-24 10:30:00,41.73,41.77,41.66,41.69,42700.0,29.4752,29.5035,29.4258,29.447,42700.0
2014-11-24 11:00:00,41.7,41.71,41.58,41.67,61100.0,29.454,29.4611,29.3693,29.4328,61100.0
2014-11-24 11:30:00,41.67,41.71,41.56,41.58,109300.0,29.4328,29.4611,29.3551,29.3693,109300.0
2014-11-24 12:00:00,41.57,41.6,41.56,41.6,62600.0,29.3622,29.3834,29.3551,29.3834,62600.0
2014-11-24 12:30:00,41.59,41.6,41.56,41.58,58900.0,29.3763,29.3834,29.3551,29.3693,58900.0
2014-11-24 13:00:00,41.58,41.59,41.57,41.58,17700.0,29.3693,29.3763,29.3622,29.3693,17700.0
2014-11-24 13:30:00,41.57,41.58,41.55,41.56,61100.0,29.3622,29.3693,29.3481,29.3551,61100.0
2014-11-24 14:00:00,41.55,41.58,41.54,41.57,42800.0,29.3481,29.3693,29.341,29.3622,42800.0
2014-11-24 14:30:00,41.57,41.58,41.53,41.53,39300.0,29.3622,29.3693,29.3339,29.3339,39300.0
2014-11-24 15:00:00,41.54,41.56,41.53,41.55,81000.0,29.341,29.3551,29.3339,29.3481,81000.0
2014-11-24 15:30:00,41.55,41.6,41.55,41.6,174500.0,29.3481,29.3834,29.3481,29.3834,174500.0
2014-11-25 09:30:00,41.51,41.54,41.44,41.51,121700.0,29.3198,29.341,29.2704,29.3198,121700.0
2014-11-25 10:00:00,41.51,41.52,41.37,41.4,89500.0,29.3198,29.3269,29.2209,29.2421,89500.0
2014-11-25 10:30:00,41.4,41.4,41.24,41.3,92300.0,29.2421,29.2421,29.1291,29.1715,92300.0
2014-11-25 11:00:00,41.3,41.34,41.2,41.23,74500.0,29.1715,29.1997,29.1009,29.122,74500.0
2014-11-25 11:30:00,41.23,41.35,41.22,41.33,63400.0,29.122,29.2068,29.115,29.1927,63400.0
2014-11-25 12:00:00,41.34,41.34,41.27,41.28,64000.0,29.1997,29.1997,29.1503,29.1574,64000.0
2014-11-25 12:30:00,41.27,41.29,41.24,41.25,66300.0,29.1503,29.1644,29.1291,29.1362,66300.0
2014-11-25 13:00:00,41.24,41.31,41.24,41.31,23200.0,29.1291,29.1786,29.1291,29.1786,23200.0
2014-11-25 13:30:00,41.31,41.33,41.3,41.33,15300.0,29.1786,29.1927,29.1715,29.1927,15300.0
2014-11-25 14:00:00,41.32,41.34,41.32,41.32,22000.0,29.1856,29.1997,29.1856,29.1856,22000.0
2014-11-25 14:30:00,41.33,41.33,41.28,41.28,29200.0,29.1927,29.1927,29.1574,29.1574,29200.0
2014-11-25 15:00:00,41.28,41.34,41.28,41.32,35000.0,29.1574,29.1997,29.1574,29.1856,35000.0
2014-11-25 15:30:00,41.32,41.32,41.28,41.31,127600.0,29.1856,29.1856,29.1574,29.1786,127600.0
2014-11-26 09:30:00,41.63,41.67,41.54,41.59,114700.0,29.4046,29.4328,29.341,29.3763,114700.0
2014-11-26 10:00:00,41.59,41.65,41.58,41.61,61800.0,29.3763,29.4187,29.3693,29.3905,61800.0
2014-11-26 10:30:00,41.61,41.67,41.59,41.66,86500.0,29.3905,29.4328,29.3763,29.4258,86500.0
2014-11-26 11:00:00,41.66,41.66,41.55,41.6,120500.0,29.4258,29.4258,29.3481,29.3834,120500.0
2014-11-26 11:30:00,41.61,41.61,41.53,41.54,19900.0,29.3905,29.3905,29.3339,29.341,19900.0
2014-11-26 12:00:00,41.53,41.57,41.52,41.57,18500.0,29.3339,29.3622,29.3269,29.3622,18500.0
2014-11-26 12:30:00,41.57,41.58,41.56,41.57,11000.0,29.3622,29.3693,29.3551,29.3622,11000.0
2014-11-26 13:00:00,41.57,41.59,41.57,41.58,14300.0,29.3622,29.3763,29.3622,29.3693,14300.0
2014-11-26 13:30:00,41.58,41.62,41.57,41.59,54000.0,29.3693,29.3975,29.3622,29.3763,54000.0
2014-11-26 14:00:00,41.59,41.59,41.55,41.55,16900.0,29.3763,29.3763,29.3481,29.3481,16900.0
2014-11-26 14:30:00,41.56,41.57,41.55,41.55,13500.0,29.3551,29.3622,29.3481,29.3481,13500.0
2014-11-26 15:00:00,41.55,41.57,41.55,41.56,19100.0,29.3481,29.3622,29.3481,29.3551,19100.0
2014-11-26 15:30:00,41.56,41.61,41.55,41.6,37500.0,29.3551,29.3905,29.3481,29.3834,37500.0
2014-11-28 09:30:00,42.14,42.24,42.11,42.24,109900.0,29.7648,29.8354,29.7436,29.8354,109900.0
2014-11-28 10:00:00,42.24,42.31,42.21,42.26,57300.0,29.8354,29.8849,29.8143,29.8496,57300.0
2014-11-28 10:30:00,42.26,42.32,42.22,42.28,61500.0,29.8496,29.8919,29.8213,29.8637,61500.0
2014-11-28 11:00:00,42.27,42.39,42.26,42.34,56300.0,29.8566,29.9414,29.8496,29.9061,56300.0
2014-11-28 11:30:00,42.34,42.34,42.22,42.23,47700.0,29.9061,29.9061,29.8213,29.8284,47700.0
2014-11-28 12:00:00,42.23,42.23,42.17,42.18,30500.0,29.8284,29.8284,29.786,29.7931,30500.0
2014-11-28 12:30:00,42.18,42.18,42.11,42.14,51900.0,29.7931,29.7931,29.7436,29.7648,51900.0
2014-12-01 09:30:00,42.32,42.32,42.14,42.22,106700.0,29.8919,29.8919,29.7648,29.8213,106700.0
2014-12-01 10:00:00,42.21,42.28,42.15,42.27,72900.0,29.8143,29.8637,29.7719,29.8566,72900.0
2014-12-01 10:30:00,42.27,42.28,42.12,42.15,41100.0,29.8566,29.8637,29.7507,29.7719,41100.0
2014-12-01 11:00:00,42.15,42.23,42.11,42.22,68700.0,29.7719,29.8284,29.7436,29.8213,68700.0
2014-12-01 11:30:00,42.21,42.24,42.18,42.19,27600.0,29.8143,29.8354,29.7931,29.8001,27600.0
2014-12-01 12:00:00,42.19,42.21,42.17,42.2,27600.0,29.8001,29.8143,29.786,29.8072,27600.0
2014-12-01 12:30:00,42.19,42.25,42.17,42.24,47800.0,29.8001,29.8425,29.786,29.8354,47800.0
2014-12-01 13:00:00,42.25,42.27,42.22,42.22,42900.0,29.8425,29.8566,29.8213,29.8213,42900.0
2014-12-01 13:30:00,42.23,42.25,42.15,42.17,51400.0,29.8284,29.8425,29.7719,29.786,51400.0
2014-12-01 14:00:00,42.17,42.18,42.08,42.09,54100.0,29.786,29.7931,29.7224,29.7295,54100.0
2014-12-01 14:30:00,42.09,42.15,42.08,42.14,45700.0,29.7295,29.7719,29.7224,29.7648,45700.0
2014-12-01 15:00:00,42.14,42.18,42.13,42.16,35200.0,29.7648,29.7931,29.7577,29.7789,35200.0
2014-12-01 15:30:00,42.16,42.16,42.1,42.12,78700.0,29.7789,29.7789,29.7366,29.7507,78700.0
2014-12-02 09:30:00,42.46,42.48,42.34,42.36,138900.0,29.9908,30.005,29.9061,29.9202,138900.0
2014-12-02 10:00:00,42.36,42.39,42.26,42.26,39500.0,29.9202,29.9414,29.8496,29.8496,39500.0
2014-12-02 10:30:00,42.26,42.27,42.19,42.22,36700.0,29.8496,29.8566,29.8001,29.8213,36700.0
2014-12-02 11:00:00,42.22,42.23,42.14,42.14,59900.0,29.8213,29.8284,29.7648,29.7648,59900.0
2014-12-02 11:30:00,42.15,42.3,42.15,42.29,32400.0,29.7719,29.8778,29.7719,29.8708,32400.0
2014-12-02 12:00:00,42.28,42.29,42.26,42.27,21700.0,29.8637,29.8708,29.8496,29.8566,21700.0
2014-12-02 12:30:00,42.27,42.27,42.2,42.21,29600.0,29.8566,29.8566,29.8072,29.8143,29600.0
2014-12-02 13:00:00,42.21,42.26,42.21,42.26,26000.0,29.8143,29.8496,29.8143,29.8496,26000.0
2014-12-02 13:30:00,42.27,42.27,42.22,42.23,113400.0,29.8566,29.8566,29.8213,29.8284,113400.0
2014-12-02 14:00:00,42.23,42.24,42.2,42.2,26000.0,29.8284,29.8354,29.8072,29.8072,26000.0
2014-12-02 14:30:00,42.2,42.25,42.18,42.24,48100.0,29.8072,29.8425,29.7931,29.8354,48100.0
2014-12-02 15:00:00,42.24,42.25,42.22,42.23,29900.0,29.8354,29.8425,29.8213,29.8284,29900.0
2014-12-02 15:30:00,42.23,42.27,42.22,42.25,89200.0,29.8284,29.8566,29.8213,29.8425,89200.0
2014-12-03 09:30:00,42.08,42.08,41.95,42.01,140000.0,29.7224,29.7224,29.6306,29.673,140000.0
2014-12-03 10:00:00,42.0,42.03,41.94,42.0,44200.0,29.6659,29.6871,29.6235,29.6659,44200.0
2014-12-03 10:30:00,42.0,42.06,41.98,42.05,45500.0,29.6659,29.7083,29.6518,29.7012,45500.0
2014-12-03 11:00:00,42.05,42.08,41.96,42.02,35800.0,29.7012,29.7224,29.6377,29.68,35800.0
2014-12-03 11:30:00,42.01,42.01,41.92,41.93,23400.0,29.673,29.673,29.6094,29.6165,23400.0
2014-12-03 12:00:00,41.93,41.94,41.88,41.93,23400.0,29.6165,29.6235,29.5812,29.6165,23400.0
2014-12-03 12:30:00,41.93,41.95,41.91,41.94,111500.0,29.6165,29.6306,29.6024,29.6235,111500.0
2014-12-03 13:00:00,41.93,41.94,41.85,41.86,103400.0,29.6165,29.6235,29.56,29.567,103400.0
2014-12-03 13:30:00,41.86,41.9,41.84,41.89,43100.0,29.567,29.5953,29.5529,29.5882,43100.0
2014-12-03 14:00:00,41.89,41.91,41.86,41.9,19700.0,29.5882,29.6024,29.567,29.5953,19700.0
2014-12-03 14:30:00,41.89,41.9,41.87,41.87,24400.0,29.5882,29.5953,29.5741,29.5741,24400.0
2014-12-03 15:00:00,41.86,41.95,41.86,41.95,93100.0,29.567,29.6306,29.567,29.6306,93100.0
2014-12-03 15:30:00,41.94,42.01,41.93,41.98,70300.0,29.6235,29.673,29.6165,29.6518,70300.0
2014-12-04 09:30:00,42.52,42.54,42.28,42.3,188500.0,30.0332,30.0473,29.8637,29.8778,188500.0
2014-12-04 10:00:00,42.31,42.33,42.17,42.17,143200.0,29.8849,29.899,29.786,29.786,143200.0
2014-12-04 10:30:00,42.17,42.2,42.05,42.15,55900.0,29.786,29.8072,29.7012,29.7719,55900.0
2014-12-04 11:00:00,42.15,42.17,42.07,42.08,62300.0,29.7719,29.786,29.7154,29.7224,62300.0
2014-12-04 11:30:00,42.09,42.13,42.03,42.12,72800.0,29.7295,29.7577,29.6871,29.7507,72800.0
2014-12-04 12:00:00,42.11,42.22,42.1,42.14,62000.0,29.7436,29.8213,29.7366,29.7648,62000.0
2014-12-04 12:30:00,42.15,42.27,42.14,42.18,105600.0,29.7719,29.8566,29.7648,29.7931,105600.0
2014-12-04 13:00:00,42.17,42.2,42.15,42.19,83100.0,29.786,29.8072,29.7719,29.8001,83100.0
2014-12-04 13:30:00,42.18,42.18,42.11,42.16,97900.0,29.7931,29.7931,29.7436,29.7789,97900.0
2014-12-04 14:00:00,42.16,42.16,42.11,42.11,43800.0,29.7789,29.7789,29.7436,29.7436,43800.0
2014-12-04 14:30:00,42.11,42.11,42.06,42.07,32700.0,29.7436,29.7436,29.7083,29.7154,32700.0
2014-12-04 15:00:00,42.06,42.08,42.01,42.01,48900.0,29.7083,29.7224,29.673,29.673,48900.0
2014-12-04 15:30:00,42.02,42.09,42.01,42.09,92500.0,29.68,29.7295,29.673,29.7295,92500.0
2014-12-05 09:30:00,42.52,42.52,42.33,42.33,196100.0,30.0332,30.0332,29.899,29.899,196100.0
2014-12-05 10:00:00,42.32,42.36,42.27,42.35,71000.0,29.8919,29.9202,29.8566,29.9131,71000.0
2014-12-05 10:30:00,42.35,42.44,42.35,42.37,67700.0,29.9131,29.9767,29.9131,29.9273,67700.0
2014-12-05 11:00:00,42.37,42.46,42.37,42.45,48400.0,29.9273,29.9908,29.9273,29.9838,48400.0
2014-12-05 11:30:00,42.45,42.52,42.41,42.5,101800.0,29.9838,30.0332,29.9555,30.0191,101800.0
2014-12-05 12:00:00,42.5,42.5,42.4,42.41,41400.0,30.0191,30.0191,29.9485,29.9555,41400.0
2014-12-05 12:30:00,42.41,42.43,42.39,42.4,34000.0,29.9555,29.9696,29.9414,29.9485,34000.0
2014-12-05 13:00:00,42.4,42.4,42.33,42.34,39700.0,29.9485,29.9485,29.899,29.9061,39700.0
2014-12-05 13:30:00,42.35,42.38,42.33,42.35,127100.0,29.9131,29.9343,29.899,29.9131,127100.0
2014-12-05 14:00:00,42.35,42.35,42.32,42.35,39200.0,29.9131,29.9131,29.8919,29.9131,39200.0
2014-12-05 14:30:00,42.36,42.44,42.34,42.42,127800.0,29.9202,29.9767,29.9061,29.9626,127800.0
2014-12-05 15:00:00,42.41,42.41,42.37,42.41,36600.0,29.9555,29.9555,29.9273,29.9555,36600.0
2014-12-05 15:30:00,42.41,42.42,42.38,42.42,68300.0,29.9555,29.9626,29.9343,29.9626,68300.0
2014-12-08 09:30:00,42.34,42.41,42.31,42.41,134100.0,29.9061,29.9555,29.8849,29.9555,134100.0
2014-12-08 10:00:00,42.41,42.53,42.41,42.43,89700.0,29.9555,30.0403,29.9555,29.9696,89700.0
2014-12-08 10:30:00,42.43,42.51,42.43,42.45,84200.0,29.9696,30.0262,29.9696,29.9838,84200.0
2014-12-08 11:00:00,42.45,42.47,42.38,42.46,114100.0,29.9838,29.9979,29.9343,29.9908,114100.0
2014-12-08 11:30:00,42.46,42.46,42.29,42.3,93900.0,29.9908,29.9908,29.8708,29.8778,93900.0
2014-12-08 12:00:00,42.3,42.32,42.22,42.25,29700.0,29.8778,29.8919,29.8213,29.8425,29700.0
2014-12-08 12:30:00,42.26,42.34,42.25,42.27,37400.0,29.8496,29.9061,29.8425,29.8566,37400.0
2014-12-08 13:00:00,42.27,42.32,42.22,42.31,97500.0,29.8566,29.8919,29.8213,29.8849,97500.0
2014-12-08 13:30:00,42.31,42.31,42.16,42.2,53600.0,29.8849,29.8849,29.7789,29.8072,53600.0
2014-12-08 14:00:00,42.21,42.25,42.17,42.25,56600.0,29.8143,29.8425,29.786,29.8425,56600.0
2014-12-08 14:30:00,42.25,42.3,42.23,42.26,29800.0,29.8425,29.8778,29.8284,29.8496,29800.0
2014-12-08 15:00:00,42.26,42.3,42.24,42.29,55700.0,29.8496,29.8778,29.8354,29.8708,55700.0
2014-12-08 15:30:00,42.29,42.29,42.24,42.27,120100.0,29.8708,29.8708,29.8354,29.8566,120100.0
2014-12-09 09:30:00,42.03,42.08,41.92,41.98,137300.0,29.6871,29.7224,29.6094,29.6518,137300.0
2014-12-09 10:00:00,41.98,41.99,41.83,41.84,88500.0,29.6518,29.6589,29.5458,29.5529,88500.0
2014-12-09 10:30:00,41.84,41.88,41.77,41.79,59400.0,29.5529,29.5812,29.5035,29.5176,59400.0
2014-12-09 11:00:00,41.8,41.83,41.75,41.76,56100.0,29.5247,29.5458,29.4893,29.4964,56100.0
2014-12-09 11:30:00,41.77,41.79,41.7,41.77,67400.0,29.5035,29.5176,29.454,29.5035,67400.0
2014-12-09 12:00:00,41.76,41.77,41.71,41.77,53300.0,29.4964,29.5035,29.4611,29.5035,53300.0
2014-12-09 12:30:00,41.76,41.82,41.75,41.82,85900.0,29.4964,29.5388,29.4893,29.5388,85900.0
2014-12-09 13:00:00,41.82,41.87,41.81,41.85,19800.0,29.5388,29.5741,29.5317,29.56,19800.0
2014-12-09 13:30:00,41.85,41.88,41.82,41.83,49800.0,29.56,29.5812,29.5388,29.5458,49800.0
2014-12-09 14:00:00,41.84,41.84,41.74,41.78,85300.0,29.5529,29.5529,29.4823,29.5105,85300.0
2014-12-09 14:30:00,41.78,41.8,41.7,41.76,62400.0,29.5105,29.5247,29.454,29.4964,62400.0
2014-12-09 15:00:00,41.77,41.8,41.74,41.76,36900.0,29.5035,29.5247,29.4823,29.4964,36900.0
2014-12-09 15:30:00,41.76,41.85,41.73,41.85,116200.0,29.4964,29.56,29.4752,29.56,116200.0
2014-12-10 09:30:00,41.9,41.92,41.74,41.76,137100.0,29.5953,29.6094,29.4823,29.4964,137100.0
2014-12-10 10:00:00,41.77,41.83,41.75,41.77,67800.0,29.5035,29.5458,29.4893,29.5035,67800.0
2014-12-10 10:30:00,41.78,41.83,41.68,41.83,103700.0,29.5105,29.5458,29.4399,29.5458,103700.0
2014-12-10 11:00:00,41.83,41.87,41.78,41.79,79800.0,29.5458,29.5741,29.5105,29.5176,79800.0
2014-12-10 11:30:00,41.79,41.8,41.69,41.74,48900.0,29.5176,29.5247,29.447,29.4823,48900.0
2014-12-10 12:00:00,41.74,41.75,41.68,41.69,31800.0,29.4823,29.4893,29.4399,29.447,31800.0
2014-12-10 12:30:00,41.7,41.74,41.67,41.74,29200.0,29.454,29.4823,29.4328,29.4823,29200.0
2014-12-10 13:00:00,41.73,41.76,41.71,41.72,30600.0,29.4752,29.4964,29.4611,29.4681,30600.0
2014-12-10 13:30:00,41.72,41.73,41.64,41.64,40400.0,29.4681,29.4752,29.4116,29.4116,40400.0
2014-12-10 14:00:00,41.63,41.64,41.53,41.53,67100.0,29.4046,29.4116,29.3339,29.3339,67100.0
2014-12-10 14:30:00,41.53,41.54,41.47,41.47,42300.0,29.3339,29.341,29.2916,29.2916,42300.0
2014-12-10 15:00:00,41.48,41.62,41.48,41.6,58700.0,29.2986,29.3975,29.2986,29.3834,58700.0
2014-12-10 15:30:00,41.6,41.66,41.52,41.55,113300.0,29.3834,29.4258,29.3269,29.3481,113300.0
2014-12-11 09:30:00,41.56,41.65,41.53,41.62,142200.0,29.3551,29.4187,29.3339,29.3975,142200.0
2014-12-11 10:00:00,41.61,41.72,41.59,41.72,59200.0,29.3905,29.4681,29.3763,29.4681,59200.0
2014-12-11 10:30:00,41.73,41.76,41.67,41.68,71800.0,29.4752,29.4964,29.4328,29.4399,71800.0
2014-12-11 11:00:00,41.67,41.7,41.58,41.66,40100.0,29.4328,29.454,29.3693,29.4258,40100.0
2014-12-11 11:30:00,41.67,41.7,41.59,41.65,96700.0,29.4328,29.454,29.3763,29.4187,96700.0
2014-12-11 12:00:00,41.64,41.7,41.62,41.64,45300.0,29.4116,29.454,29.3975,29.4116,45300.0
2014-12-11 12:30:00,41.64,41.64,41.59,41.62,37100.0,29.4116,29.4116,29.3763,29.3975,37100.0
2014-12-11 13:00:00,41.62,41.62,41.53,41.54,43100.0,29.3975,29.3975,29.3339,29.341,43100.0
2014-12-11 13:30:00,41.54,41.59,41.51,41.51,27500.0,29.341,29.3763,29.3198,29.3198,27500.0
2014-12-11 14:00:00,41.51,41.54,41.45,41.46,55800.0,29.3198,29.341,29.2774,29.2845,55800.0
2014-12-11 14:30:00,41.46,41.5,41.39,41.4,27500.0,29.2845,29.3128,29.2351,29.2421,27500.0
2014-12-11 15:00:00,41.41,41.55,41.39,41.52,45900.0,29.2492,29.3481,29.2351,29.3269,45900.0
2014-12-11 15:30:00,41.52,41.56,41.37,41.44,149500.0,29.3269,29.3551,29.2209,29.2704,149500.0
2014-12-12 09:30:00,41.37,41.45,41.33,41.44,133900.0,29.2209,29.2774,29.1927,29.2704,133900.0
2014-12-12 10:00:00,41.44,41.44,41.13,41.13,243100.0,29.2704,29.2704,29.0514,29.0514,243100.0
2014-12-12 10:30:00,41.14,41.21,41.03,41.04,40900.0,29.0585,29.1079,28.9808,28.9878,40900.0
2014-12-12 11:00:00,41.05,41.06,40.69,40.69,112700.0,28.9949,29.002,28.7406,28.7406,112700.0
2014-12-12 11:30:00,40.7,40.74,40.55,40.56,223600.0,28.7477,28.7759,28.6417,28.6488,223600.0
2014-12-12 12:00:00,40.57,40.67,40.53,40.66,54300.0,28.6559,28.7265,28.6276,28.7194,54300.0
2014-12-12 12:30:00,40.66,40.68,40.52,40.52,69100.0,28.7194,28.7336,28.6206,28.6206,69100.0
2014-12-12 13:00:00,40.53,40.68,40.5,40.66,51200.0,28.6276,28.7336,28.6064,28.7194,51200.0
2014-12-12 13:30:00,40.66,40.68,40.59,40.67,30200.0,28.7194,28.7336,28.67,28.7265,30200.0
2014-12-12 14:00:00,40.67,40.68,40.56,40.57,34700.0,28.7265,28.7336,28.6488,28.6559,34700.0
2014-12-12 14:30:00,40.55,40.56,40.5,40.56,30600.0,28.6417,28.6488,28.6064,28.6488,30600.0
2014-12-12 15:00:00,40.56,40.59,40.53,40.57,67200.0,28.6488,28.67,28.6276,28.6559,67200.0
2014-12-12 15:30:00,40.56,40.56,40.29,40.29,173100.0,28.6488,28.6488,28.4581,28.4581,173100.0
2014-12-15 09:30:00,40.41,40.54,40.37,40.48,164900.0,28.5429,28.6347,28.5146,28.5923,164900.0
2014-12-15 10:00:00,40.48,40.48,40.12,40.15,68800.0,28.5923,28.5923,28.338,28.3592,68800.0
2014-12-15 10:30:00,40.14,40.14,39.9,39.94,77700.0,28.3521,28.3521,28.1826,28.2109,77700.0
2014-12-15 11:00:00,39.93,39.99,39.66,39.72,125800.0,28.2038,28.2462,28.0131,28.0555,125800.0
2014-12-15 11:30:00,39.71,39.77,39.5,39.53,106100.0,28.0484,28.0908,27.9001,27.9213,106100.0
2014-12-15 12:00:00,39.54,39.73,39.54,39.69,39300.0,27.9283,28.0625,27.9283,28.0343,39300.0
2014-12-15 12:30:00,39.69,39.89,39.65,39.85,83400.0,28.0343,28.1756,28.006,28.1473,83400.0
2014-12-15 13:00:00,39.82,39.84,39.67,39.67,37800.0,28.1261,28.1402,28.0202,28.0202,37800.0
2014-12-15 13:30:00,39.65,39.74,39.65,39.7,31100.0,28.006,28.0696,28.006,28.0414,31100.0
2014-12-15 14:00:00,39.7,39.79,39.64,39.73,38500.0,28.0414,28.1049,27.999,28.0625,38500.0
2014-12-15 14:30:00,39.73,39.77,39.65,39.71,57900.0,28.0625,28.0908,28.006,28.0484,57900.0
2014-12-15 15:00:00,39.71,39.79,39.64,39.64,53700.0,28.0484,28.1049,27.999,27.999,53700.0
2014-12-15 15:30:00,39.64,39.74,39.62,39.62,83700.0,27.999,28.0696,27.9849,27.9849,83700.0
2014-12-16 09:30:00,39.63,39.65,39.51,39.54,214800.0,27.9919,28.006,27.9072,27.9283,214800.0
2014-12-16 10:00:00,39.54,39.82,39.54,39.82,99200.0,27.9283,28.1261,27.9283,28.1261,99200.0
2014-12-16 10:30:00,39.82,40.07,39.76,40.05,88900.0,28.1261,28.3027,28.0837,28.2886,88900.0
2014-12-16 11:00:00,40.05,40.47,40.04,40.36,123400.0,28.2886,28.5852,28.2815,28.5075,123400.0
2014-12-16 11:30:00,40.37,40.48,40.3,40.37,86500.0,28.5146,28.5923,28.4652,28.5146,86500.0
2014-12-16 12:00:00,40.37,40.47,40.32,40.47,87500.0,28.5146,28.5852,28.4793,28.5852,87500.0
2014-12-16 12:30:00,40.47,40.48,40.24,40.26,88100.0,28.5852,28.5923,28.4228,28.4369,88100.0
2014-12-16 13:00:00,40.25,40.29,40.12,40.16,46300.0,28.4298,28.4581,28.338,28.3663,46300.0
2014-12-16 13:30:00,40.15,40.29,40.1,40.22,39100.0,28.3592,28.4581,28.3239,28.4087,39100.0
2014-12-16 14:00:00,40.21,40.27,40.18,40.22,41300.0,28.4016,28.444,28.3804,28.4087,41300.0
2014-12-16 14:30:00,40.23,40.26,40.1,40.15,86000.0,28.4157,28.4369,28.3239,28.3592,86000.0
2014-12-16 15:00:00,40.13,40.19,40.1,40.11,78000.0,28.3451,28.3875,28.3239,28.331,78000.0
2014-12-16 15:30:00,40.1,40.19,39.94,39.96,240200.0,28.3239,28.3875,28.2109,28.225,240200.0
2014-12-17 09:30:00,39.92,40.12,39.85,40.0,133500.0,28.1968,28.338,28.1473,28.2533,133500.0
2014-12-17 10:00:00,40.01,40.1,39.94,40.01,99100.0,28.2603,28.3239,28.2109,28.2603,99100.0
2014-12-17 10:30:00,40.02,40.08,39.98,40.03,50600.0,28.2674,28.3098,28.2391,28.2744,50600.0
2014-12-17 11:00:00,40.03,40.27,40.03,40.18,48800.0,28.2744,28.444,28.2744,28.3804,48800.0
2014-12-17 11:30:00,40.18,40.21,40.07,40.13,75900.0,28.3804,28.4016,28.3027,28.3451,75900.0
2014-12-17 12:00:00,40.13,40.18,40.05,40.05,40700.0,28.3451,28.3804,28.2886,28.2886,40700.0
2014-12-17 12:30:00,40.05,40.14,40.03,40.14,49100.0,28.2886,28.3521,28.2744,28.3521,49100.0
2014-12-17 13:00:00,40.14,40.17,40.1,40.13,19100.0,28.3521,28.3733,28.3239,28.3451,19100.0
2014-12-17 13:30:00,40.14,40.2,40.08,40.2,48100.0,28.3521,28.3945,28.3098,28.3945,48100.0
2014-12-17 14:00:00,40.21,40.54,40.21,40.32,47500.0,28.4016,28.6347,28.4016,28.4793,47500.0
2014-12-17 14:30:00,40.31,40.34,40.0,40.0,142200.0,28.4722,28.4934,28.2533,28.2533,142200.0
2014-12-17 15:00:00,40.0,40.19,39.9,40.17,73200.0,28.2533,28.3875,28.1826,28.3733,73200.0
2014-12-17 15:30:00,40.18,40.26,40.12,40.24,91500.0,28.3804,28.4369,28.338,28.4228,91500.0
2014-12-18 09:30:00,40.4,40.67,40.39,40.67,91700.0,28.5358,28.7265,28.5287,28.7265,91700.0
2014-12-18 10:00:00,40.68,40.91,40.65,40.88,50000.0,28.7336,28.896,28.7124,28.8748,50000.0
2014-12-18 10:30:00,40.88,41.05,40.84,41.02,64900.0,28.8748,28.9949,28.8466,28.9737,64900.0
2014-12-18 11:00:00,41.01,41.11,40.9,41.08,61200.0,28.9667,29.0373,28.889,29.0161,61200.0
2014-12-18 11:30:00,41.07,41.24,41.06,41.23,59600.0,29.009,29.1291,29.002,29.122,59600.0
2014-12-18 12:00:00,41.23,41.24,41.15,41.2,31800.0,29.122,29.1291,29.0655,29.1009,31800.0
2014-12-18 12:30:00,41.2,41.23,41.16,41.23,19400.0,29.1009,29.122,29.0726,29.122,19400.0
2014-12-18 13:00:00,41.23,41.24,41.17,41.23,22300.0,29.122,29.1291,29.0797,29.122,22300.0
2014-12-18 13:30:00,41.22,41.25,41.18,41.22,23200.0,29.115,29.1362,29.0867,29.115,23200.0
2014-12-18 14:00:00,41.23,41.24,41.16,41.19,60700.0,29.122,29.1291,29.0726,29.0938,60700.0
2014-12-18 14:30:00,41.19,41.26,41.18,41.23,39000.0,29.0938,29.1432,29.0867,29.122,39000.0
2014-12-18 15:00:00,41.24,41.29,41.21,41.27,56500.0,29.1291,29.1644,29.1079,29.1503,56500.0
2014-12-18 15:30:00,41.26,41.36,41.22,41.36,98600.0,29.1432,29.2139,29.115,29.2139,98600.0
2014-12-19 09:30:00,40.71,40.81,40.59,40.75,217300.0,28.7548,28.8254,28.67,28.783,217300.0
2014-12-19 10:00:00,40.76,41.02,40.75,41.02,58600.0,28.7901,28.9737,28.783,28.9737,58600.0
2014-12-19 10:30:00,41.02,41.1,40.98,41.09,50900.0,28.9737,29.0302,28.9455,29.0232,50900.0
2014-12-19 11:00:00,41.09,41.15,41.03,41.1,53100.0,29.0232,29.0655,28.9808,29.0302,53100.0
2014-12-19 11:30:00,41.09,41.09,40.97,40.97,157400.0,29.0232,29.0232,28.9384,28.9384,157400.0
2014-12-19 12:00:00,40.97,40.98,40.94,40.96,34300.0,28.9384,28.9455,28.9172,28.9313,34300.0
2014-12-19 12:30:00,40.96,41.0,40.94,40.97,42200.0,28.9313,28.9596,28.9172,28.9384,42200.0
2014-12-19 13:00:00,40.97,41.03,40.95,41.01,24400.0,28.9384,28.9808,28.9243,28.9667,24400.0
2014-12-19 13:30:00,41.02,41.05,40.99,41.03,26800.0,28.9737,28.9949,28.9525,28.9808,26800.0
2014-12-19 14:00:00,41.04,41.09,41.03,41.07,40200.0,28.9878,29.0232,28.9808,29.009,40200.0
2014-12-19 14:30:00,41.07,41.2,41.06,41.2,41700.0,29.009,29.1009,29.002,29.1009,41700.0
2014-12-19 15:00:00,41.2,41.2,41.12,41.18,59700.0,29.1009,29.1009,29.0444,29.0867,59700.0
2014-12-19 15:30:00,41.18,41.21,41.07,41.11,117200.0,29.0867,29.1079,29.009,29.0373,117200.0
2014-12-22 09:30:00,41.39,41.49,41.36,41.37,85200.0,29.2351,29.3057,29.2139,29.2209,85200.0
2014-12-22 10:00:00,41.38,41.38,41.24,41.24,53100.0,29.228,29.228,29.1291,29.1291,53100.0
2014-12-22 10:30:00,41.25,41.41,41.24,41.39,69600.0,29.1362,29.2492,29.1291,29.2351,69600.0
2014-12-22 11:00:00,41.39,41.39,41.31,41.37,78100.0,29.2351,29.2351,29.1786,29.2209,78100.0
2014-12-22 11:30:00,41.38,41.42,41.34,41.42,110700.0,29.228,29.2562,29.1997,29.2562,110700.0
2014-12-22 12:00:00,41.41,41.5,41.41,41.49,66300.0,29.2492,29.3128,29.2492,29.3057,66300.0
2014-12-22 12:30:00,41.49,41.51,41.46,41.48,30100.0,29.3057,29.3198,29.2845,29.2986,30100.0
2014-12-22 13:00:00,41.48,41.52,41.47,41.48,47500.0,29.2986,29.3269,29.2916,29.2986,47500.0
2014-12-22 13:30:00,41.47,41.49,41.43,41.45,13500.0,29.2916,29.3057,29.2633,29.2774,13500.0
2014-12-22 14:00:00,41.44,41.46,41.41,41.43,24300.0,29.2704,29.2845,29.2492,29.2633,24300.0
2014-12-22 14:30:00,41.43,41.46,41.41,41.41,35600.0,29.2633,29.2845,29.2492,29.2492,35600.0
2014-12-22 15:00:00,41.41,41.47,41.41,41.45,91400.0,29.2492,29.2916,29.2492,29.2774,91400.0
2014-12-22 15:30:00,41.45,41.46,41.4,41.44,97500.0,29.2774,29.2845,29.2421,29.2704,97500.0
2014-12-23 09:30:00,41.32,41.36,41.24,41.29,111800.0,29.1856,29.2139,29.1291,29.1644,111800.0
2014-12-23 10:00:00,41.3,41.32,41.19,41.29,60600.0,29.1715,29.1856,29.0938,29.1644,60600.0
2014-12-23 10:30:00,41.28,41.33,41.22,41.32,50100.0,29.1574,29.1927,29.115,29.1856,50100.0
2014-12-23 11:00:00,41.32,41.38,41.27,41.35,120600.0,29.1856,29.228,29.1503,29.2068,120600.0
2014-12-23 11:30:00,41.36,41.48,41.36,41.45,40800.0,29.2139,29.2986,29.2139,29.2774,40800.0
2014-12-23 12:00:00,41.44,41.46,41.4,41.41,25100.0,29.2704,29.2845,29.2421,29.2492,25100.0
2014-12-23 12:30:00,41.41,41.46,41.39,41.46,67400.0,29.2492,29.2845,29.2351,29.2845,67400.0
2014-12-23 13:00:00,41.46,41.47,41.4,41.46,62300.0,29.2845,29.2916,29.2421,29.2845,62300.0
2014-12-23 13:30:00,41.47,41.51,41.46,41.5,35900.0,29.2916,29.3198,29.2845,29.3128,35900.0
2014-12-23 14:00:00,41.5,41.5,41.45,41.48,56100.0,29.3128,29.3128,29.2774,29.2986,56100.0
2014-12-23 14:30:00,41.49,41.51,41.47,41.48,37300.0,29.3057,29.3198,29.2916,29.2986,37300.0
2014-12-23 15:00:00,41.48,41.5,41.45,41.47,29300.0,29.2986,29.3128,29.2774,29.2916,29300.0
2014-12-23 15:30:00,41.48,41.48,41.39,41.4,92600.0,29.2986,29.2986,29.2351,29.2421,92600.0
2014-12-24 09:30:00,41.42,41.56,41.42,41.49,80600.0,29.2562,29.3551,29.2562,29.3057,80600.0
2014-12-24 10:00:00,41.49,41.54,41.46,41.51,25300.0,29.3057,29.341,29.2845,29.3198,25300.0
2014-12-24 10:30:00,41.52,41.57,41.51,41.57,14600.0,29.3269,29.3622,29.3198,29.3622,14600.0
2014-12-24 11:00:00,41.56,41.63,41.56,41.6,34100.0,29.3551,29.4046,29.3551,29.3834,34100.0
2014-12-24 11:30:00,41.59,41.6,41.56,41.56,18300.0,29.3763,29.3834,29.3551,29.3551,18300.0
2014-12-24 12:00:00,41.57,41.59,41.54,41.55,27700.0,29.3622,29.3763,29.341,29.3481,27700.0
2014-12-24 12:30:00,41.55,41.56,41.47,41.48,47000.0,29.3481,29.3551,29.2916,29.2986,47000.0
2014-12-26 09:30:00,41.57,41.71,41.56,41.71,47100.0,29.3622,29.4611,29.3551,29.4611,47100.0
2014-12-26 10:00:00,41.73,41.75,41.64,41.64,30200.0,29.4752,29.4893,29.4116,29.4116,30200.0
2014-12-26 10:30:00,41.64,41.67,41.62,41.63,21600.0,29.4116,29.4328,29.3975,29.4046,21600.0
2014-12-26 11:00:00,41.64,41.64,41.59,41.59,29600.0,29.4116,29.4116,29.3763,29.3763,29600.0
2014-12-26 11:30:00,41.59,41.6,41.56,41.56,12100.0,29.3763,29.3834,29.3551,29.3551,12100.0
2014-12-26 12:00:00,41.55,41.56,41.52,41.55,8200.0,29.3481,29.3551,29.3269,29.3481,8200.0
2014-12-26 12:30:00,41.56,41.58,41.54,41.57,9600.0,29.3551,29.3693,29.341,29.3622,9600.0
2014-12-26 13:00:00,41.57,41.62,41.57,41.62,12600.0,29.3622,29.3975,29.3622,29.3975,12600.0
2014-12-26 13:30:00,41.62,41.62,41.6,41.6,9200.0,29.3975,29.3975,29.3834,29.3834,9200.0
2014-12-26 14:00:00,41.61,41.62,41.57,41.57,16100.0,29.3905,29.3975,29.3622,29.3622,16100.0
2014-12-26 14:30:00,41.58,41.61,41.57,41.61,25600.0,29.3693,29.3905,29.3622,29.3905,25600.0
2014-12-26 15:00:00,41.61,41.63,41.6,41.61,18000.0,29.3905,29.4046,29.3834,29.3905,18000.0
2014-12-26 15:30:00,41.61,41.61,41.54,41.55,44500.0,29.3905,29.3905,29.341,29.3481,44500.0
2014-12-29 09:30:00,41.21,41.35,41.19,41.29,132300.0,29.1079,29.2068,29.0938,29.1644,132300.0
2014-12-29 10:00:00,41.29,41.31,41.25,41.28,79700.0,29.1644,29.1786,29.1362,29.1574,79700.0
2014-12-29 10:30:00,41.29,41.38,41.28,41.34,77400.0,29.1644,29.228,29.1574,29.1997,77400.0
2014-12-29 11:00:00,41.33,41.42,41.28,41.42,114300.0,29.1927,29.2562,29.1574,29.2562,114300.0
2014-12-29 11:30:00,41.43,41.47,41.36,41.45,86700.0,29.2633,29.2916,29.2139,29.2774,86700.0
2014-12-29 12:00:00,41.46,41.47,41.41,41.42,35400.0,29.2845,29.2916,29.2492,29.2562,35400.0
2014-12-29 12:30:00,41.42,41.44,41.37,41.38,21700.0,29.2562,29.2704,29.2209,29.228,21700.0
2014-12-29 13:00:00,41.37,41.38,41.32,41.34,18600.0,29.2209,29.228,29.1856,29.1997,18600.0
2014-12-29 13:30:00,41.34,41.38,41.34,41.37,22200.0,29.1997,29.228,29.1997,29.2209,22200.0
2014-12-29 14:00:00,41.37,41.38,41.29,41.3,33700.0,29.2209,29.228,29.1644,29.1715,33700.0
2014-12-29 14:30:00,41.31,41.34,41.28,41.34,25500.0,29.1786,29.1997,29.1574,29.1997,25500.0
2014-12-29 15:00:00,41.34,41.36,41.31,41.33,46300.0,29.1997,29.2139,29.1786,29.1927,46300.0
2014-12-29 15:30:00,41.34,41.36,41.28,41.29,81600.0,29.1997,29.2139,29.1574,29.1644,81600.0
2014-12-30 09:30:00,40.95,41.11,40.83,40.85,136100.0,28.9243,29.0373,28.8395,28.8536,136100.0
2014-12-30 10:00:00,40.85,40.88,40.75,40.8,73400.0,28.8536,28.8748,28.783,28.8183,73400.0
2014-12-30 10:30:00,40.81,40.87,40.8,40.81,38400.0,28.8254,28.8678,28.8183,28.8254,38400.0
2014-12-30 11:00:00,40.82,40.87,40.75,40.83,58600.0,28.8325,28.8678,28.783,28.8395,58600.0
2014-12-30 11:30:00,40.83,40.9,40.8,40.89,39300.0,28.8395,28.889,28.8183,28.8819,39300.0
2014-12-30 12:00:00,40.89,40.91,40.88,40.88,14300.0,28.8819,28.896,28.8748,28.8748,14300.0
2014-12-30 12:30:00,40.9,40.91,40.84,40.88,22700.0,28.889,28.896,28.8466,28.8748,22700.0
2014-12-30 13:00:00,40.86,40.86,40.83,40.83,16400.0,28.8607,28.8607,28.8395,28.8395,16400.0
2014-12-30 13:30:00,40.83,40.84,40.75,40.78,24600.0,28.8395,28.8466,28.783,28.8042,24600.0
2014-12-30 14:00:00,40.78,40.8,40.76,40.79,22000.0,28.8042,28.8183,28.7901,28.8113,22000.0
2014-12-30 14:30:00,40.8,40.82,40.77,40.8,52700.0,28.8183,28.8325,28.7971,28.8183,52700.0
2014-12-30 15:00:00,40.8,40.83,40.79,40.81,47600.0,28.8183,28.8395,28.8113,28.8254,47600.0
2014-12-30 15:30:00,40.81,40.83,40.75,40.76,116500.0,28.8254,28.8395,28.783,28.7901,116500.0
2014-12-31 09:30:00,40.9,40.94,40.82,40.9,45900.0,28.889,28.9172,28.8325,28.889,45900.0
2014-12-31 10:00:00,40.9,40.92,40.85,40.86,26700.0,28.889,28.9031,28.8536,28.8607,26700.0
2014-12-31 10:30:00,40.86,40.89,40.83,40.88,11300.0,28.8607,28.8819,28.8395,28.8748,11300.0
2014-12-31 11:00:00,40.88,40.89,40.84,40.85,18900.0,28.8748,28.8819,28.8466,28.8536,18900.0
2014-12-31 11:30:00,40.85,40.86,40.82,40.83,11600.0,28.8536,28.8607,28.8325,28.8395,11600.0
2014-12-31 12:00:00,40.84,40.84,40.69,40.74,23800.0,28.8466,28.8466,28.7406,28.7759,23800.0
2014-12-31 12:30:00,40.74,40.77,40.7,40.72,16300.0,28.7759,28.7971,28.7477,28.7618,16300.0
2014-12-31 13:00:00,40.73,40.79,40.71,40.73,15800.0,28.7689,28.8113,28.7548,28.7689,15800.0
2014-12-31 13:30:00,40.74,40.76,40.68,40.7,11100.0,28.7759,28.7901,28.7336,28.7477,11100.0
2014-12-31 14:00:00,40.7,40.71,40.59,40.6,53800.0,28.7477,28.7548,28.67,28.6771,53800.0
2014-12-31 14:30:00,40.6,40.62,40.54,40.59,29500.0,28.6771,28.6912,28.6347,28.67,29500.0
2014-12-31 15:00:00,40.58,40.65,40.55,40.64,22900.0,28.6629,28.7124,28.6417,28.7053,22900.0
2014-12-31 15:30:00,40.64,40.64,40.45,40.48,83900.0,28.7053,28.7053,28.5711,28.5923,83900.0
2015-01-02 09:30:00,40.27,40.35,40.23,40.27,86000.0,28.444,28.5005,28.4157,28.444,86000.0
2015-01-02 10:00:00,40.27,40.29,40.14,40.18,63600.0,28.444,28.4581,28.3521,28.3804,63600.0
2015-01-02 10:30:00,40.18,40.18,40.01,40.06,64100.0,28.3804,28.3804,28.2603,28.2956,64100.0
2015-01-02 11:00:00,40.06,40.07,39.9,39.98,98900.0,28.2956,28.3027,28.1826,28.2391,98900.0
2015-01-02 11:30:00,39.99,40.04,39.96,39.99,70800.0,28.2462,28.2815,28.225,28.2462,70800.0
2015-01-02 12:00:00,39.99,40.01,39.92,39.98,38300.0,28.2462,28.2603,28.1968,28.2391,38300.0
2015-01-02 12:30:00,39.98,40.03,39.92,39.92,30400.0,28.2391,28.2744,28.1968,28.1968,30400.0
2015-01-02 13:00:00,39.93,39.96,39.86,39.86,24800.0,28.2038,28.225,28.1544,28.1544,24800.0
2015-01-02 13:30:00,39.87,39.98,39.85,39.95,30000.0,28.1614,28.2391,28.1473,28.2179,30000.0
2015-01-02 14:00:00,39.95,40.04,39.95,40.0,42100.0,28.2179,28.2815,28.2179,28.2533,42100.0
2015-01-02 14:30:00,39.99,40.04,39.95,39.95,45600.0,28.2462,28.2815,28.2179,28.2179,45600.0
2015-01-02 15:00:00,39.96,39.97,39.9,39.95,34700.0,28.225,28.2321,28.1826,28.2179,34700.0
2015-01-02 15:30:00,39.95,40.05,39.94,39.98,115900.0,28.2179,28.2886,28.2109,28.2391,115900.0
2015-01-05 09:30:00,39.34,39.47,39.21,39.28,283300.0,27.7871,27.8789,27.6953,27.7447,283300.0
2015-01-05 10:00:00,39.26,39.42,39.21,39.34,74500.0,27.7306,27.8436,27.6953,27.7871,74500.0
2015-01-05 10:30:00,39.33,39.4,39.21,39.4,69600.0,27.78,27.8295,27.6953,27.8295,69600.0
2015-01-05 11:00:00,39.38,39.38,39.12,39.12,99000.0,27.8153,27.8153,27.6317,27.6317,99000.0
2015-01-05 11:30:00,39.13,39.26,39.12,39.19,69300.0,27.6388,27.7306,27.6317,27.6811,69300.0
2015-01-05 12:00:00,39.19,39.19,39.06,39.06,48800.0,27.6811,27.6811,27.5893,27.5893,48800.0
2015-01-05 12:30:00,39.07,39.12,39.04,39.08,63300.0,27.5964,27.6317,27.5752,27.6034,63300.0
2015-01-05 13:00:00,39.09,39.11,39.06,39.1,40800.0,27.6105,27.6246,27.5893,27.6176,40800.0
2015-01-05 13:30:00,39.1,39.17,39.1,39.16,79700.0,27.6176,27.667,27.6176,27.6599,79700.0
2015-01-05 14:00:00,39.17,39.19,39.11,39.15,50700.0,27.667,27.6811,27.6246,27.6529,50700.0
2015-01-05 14:30:00,39.16,39.19,39.13,39.13,43700.0,27.6599,27.6811,27.6388,27.6388,43700.0
2015-01-05 15:00:00,39.12,39.25,39.1,39.23,93800.0,27.6317,27.7235,27.6176,27.7094,93800.0
2015-01-05 15:30:00,39.22,39.34,39.21,39.23,157500.0,27.7023,27.7871,27.6953,27.7094,157500.0
2015-01-06 09:30:00,39.26,39.42,39.18,39.41,197200.0,27.7306,27.8436,27.6741,27.8365,197200.0
2015-01-06 10:00:00,39.41,39.53,39.32,39.46,104400.0,27.8365,27.9213,27.773,27.8718,104400.0
2015-01-06 10:30:00,39.46,39.47,39.15,39.16,77100.0,27.8718,27.8789,27.6529,27.6599,77100.0
2015-01-06 11:00:00,39.15,39.22,39.01,39.06,146700.0,27.6529,27.7023,27.554,27.5893,146700.0
2015-01-06 11:30:00,39.06,39.06,38.96,38.98,94000.0,27.5893,27.5893,27.5187,27.5328,94000.0
2015-01-06 12:00:00,38.97,38.98,38.88,38.98,55000.0,27.5257,27.5328,27.4622,27.5328,55000.0
2015-01-06 12:30:00,38.97,39.06,38.9,39.01,41600.0,27.5257,27.5893,27.4763,27.554,41600.0
2015-01-06 13:00:00,39.02,39.03,38.88,38.9,102300.0,27.5611,27.5681,27.4622,27.4763,102300.0
2015-01-06 13:30:00,38.9,39.07,38.89,39.06,64900.0,27.4763,27.5964,27.4692,27.5893,64900.0
2015-01-06 14:00:00,39.07,39.1,39.02,39.08,55100.0,27.5964,27.6176,27.5611,27.6034,55100.0
2015-01-06 14:30:00,39.09,39.2,39.06,39.14,61500.0,27.6105,27.6882,27.5893,27.6458,61500.0
2015-01-06 15:00:00,39.14,39.21,39.07,39.19,102100.0,27.6458,27.6953,27.5964,27.6811,102100.0
2015-01-06 15:30:00,39.2,39.2,39.01,39.03,121300.0,27.6882,27.6882,27.554,27.5681,121300.0
2015-01-07 09:30:00,39.1,39.33,39.1,39.33,170600.0,27.6176,27.78,27.6176,27.78,170600.0
2015-01-07 10:00:00,39.33,39.39,39.25,39.3,65100.0,27.78,27.8224,27.7235,27.7588,65100.0
2015-01-07 10:30:00,39.3,39.32,39.2,39.22,56800.0,27.7588,27.773,27.6882,27.7023,56800.0
2015-01-07 11:00:00,39.22,39.27,39.0,39.03,96600.0,27.7023,27.7376,27.5469,27.5681,96600.0
2015-01-07 11:30:00,39.04,39.33,39.03,39.3,60400.0,27.5752,27.78,27.5681,27.7588,60400.0
2015-01-07 12:00:00,39.32,39.38,39.27,39.38,48100.0,27.773,27.8153,27.7376,27.8153,48100.0
2015-01-07 12:30:00,39.39,39.41,39.35,39.38,36700.0,27.8224,27.8365,27.7941,27.8153,36700.0
2015-01-07 13:00:00,39.38,39.41,39.32,39.33,33200.0,27.8153,27.8365,27.773,27.78,33200.0
2015-01-07 13:30:00,39.33,39.48,39.33,39.46,47400.0,27.78,27.886,27.78,27.8718,47400.0
2015-01-07 14:00:00,39.47,39.49,39.4,39.45,44300.0,27.8789,27.893,27.8295,27.8648,44300.0
2015-01-07 14:30:00,39.44,39.5,39.41,39.45,66800.0,27.8577,27.9001,27.8365,27.8648,66800.0
2015-01-07 15:00:00,39.46,39.49,39.43,39.46,91600.0,27.8718,27.893,27.8507,27.8718,91600.0
2015-01-07 15:30:00,39.45,39.47,39.42,39.47,89400.0,27.8648,27.8789,27.8436,27.8789,89400.0
2015-01-08 09:30:00,39.86,40.1,39.85,40.08,196700.0,28.1544,28.3239,28.1473,28.3098,196700.0
2015-01-08 10:00:00,40.09,40.17,40.06,40.15,114600.0,28.3168,28.3733,28.2956,28.3592,114600.0
2015-01-08 10:30:00,40.15,40.25,40.14,40.18,91400.0,28.3592,28.4298,28.3521,28.3804,91400.0
2015-01-08 11:00:00,40.18,40.33,40.18,40.32,72400.0,28.3804,28.4863,28.3804,28.4793,72400.0
2015-01-08 11:30:00,40.32,40.33,40.2,40.22,44200.0,28.4793,28.4863,28.3945,28.4087,44200.0
2015-01-08 12:00:00,40.22,40.23,40.16,40.18,38200.0,28.4087,28.4157,28.3663,28.3804,38200.0
2015-01-08 12:30:00,40.19,40.28,40.19,40.28,31300.0,28.3875,28.451,28.3875,28.451,31300.0
2015-01-08 13:00:00,40.27,40.31,40.23,40.26,32800.0,28.444,28.4722,28.4157,28.4369,32800.0
2015-01-08 13:30:00,40.26,40.26,40.17,40.21,34700.0,28.4369,28.4369,28.3733,28.4016,34700.0
2015-01-08 14:00:00,40.21,40.25,40.16,40.25,42000.0,28.4016,28.4298,28.3663,28.4298,42000.0
2015-01-08 14:30:00,40.26,40.31,40.25,40.28,37300.0,28.4369,28.4722,28.4298,28.451,37300.0
2015-01-08 15:00:00,40.28,40.31,40.21,40.23,55200.0,28.451,28.4722,28.4016,28.4157,55200.0
2015-01-08 15:30:00,40.23,40.23,40.14,40.19,91200.0,28.4157,28.4157,28.3521,28.3875,91200.0
2015-01-09 09:30:00,40.11,40.14,39.83,39.86,152900.0,28.331,28.3521,28.1332,28.1544,152900.0
2015-01-09 10:00:00,39.85,40.06,39.81,39.86,72100.0,28.1473,28.2956,28.1191,28.1544,72100.0
2015-01-09 10:30:00,39.87,39.87,39.73,39.78,77900.0,28.1614,28.1614,28.0625,28.0979,77900.0
2015-01-09 11:00:00,39.77,39.78,39.61,39.67,83800.0,28.0908,28.0979,27.9778,28.0202,83800.0
2015-01-09 11:30:00,39.65,39.9,39.65,39.88,69000.0,28.006,28.1826,28.006,28.1685,69000.0
2015-01-09 12:00:00,39.89,39.95,39.83,39.84,33300.0,28.1756,28.2179,28.1332,28.1402,33300.0
2015-01-09 12:30:00,39.84,39.88,39.79,39.79,28300.0,28.1402,28.1685,28.1049,28.1049,28300.0
2015-01-09 13:00:00,39.79,39.9,39.79,39.85,27100.0,28.1049,28.1826,28.1049,28.1473,27100.0
2015-01-09 13:30:00,39.85,39.94,39.84,39.86,39800.0,28.1473,28.2109,28.1402,28.1544,39800.0
2015-01-09 14:00:00,39.85,39.85,39.79,39.81,41100.0,28.1473,28.1473,28.1049,28.1191,41100.0
2015-01-09 14:30:00,39.82,39.88,39.79,39.86,52600.0,28.1261,28.1685,28.1049,28.1544,52600.0
2015-01-09 15:00:00,39.87,39.98,39.85,39.89,38400.0,28.1614,28.2391,28.1473,28.1756,38400.0
2015-01-09 15:30:00,39.89,39.94,39.82,39.84,93000.0,28.1756,28.2109,28.1261,28.1402,93000.0
2015-01-12 09:30:00,40.44,40.47,40.11,40.18,201400.0,28.564,28.5852,28.331,28.3804,201400.0
2015-01-12 10:00:00,40.17,40.34,40.11,40.28,112300.0,28.3733,28.4934,28.331,28.451,112300.0
2015-01-12 10:30:00,40.28,40.47,40.21,40.47,63500.0,28.451,28.5852,28.4016,28.5852,63500.0
2015-01-12 11:00:00,40.47,40.6,40.42,40.46,90400.0,28.5852,28.6771,28.5499,28.5782,90400.0
2015-01-12 11:30:00,40.45,40.58,40.45,40.57,81200.0,28.5711,28.6629,28.5711,28.6559,81200.0
2015-01-12 12:00:00,40.58,40.62,40.53,40.59,54800.0,28.6629,28.6912,28.6276,28.67,54800.0
2015-01-12 12:30:00,40.59,40.62,40.47,40.47,40700.0,28.67,28.6912,28.5852,28.5852,40700.0
2015-01-12 13:00:00,40.47,40.52,40.42,40.43,26500.0,28.5852,28.6206,28.5499,28.557,26500.0
2015-01-12 13:30:00,40.43,40.52,40.43,40.47,29600.0,28.557,28.6206,28.557,28.5852,29600.0
2015-01-12 14:00:00,40.48,40.53,40.42,40.43,41700.0,28.5923,28.6276,28.5499,28.557,41700.0
2015-01-12 14:30:00,40.43,40.43,40.38,40.42,33700.0,28.557,28.557,28.5217,28.5499,33700.0
2015-01-12 15:00:00,40.42,40.47,40.37,40.39,53000.0,28.5499,28.5852,28.5146,28.5287,53000.0
2015-01-12 15:30:00,40.4,40.51,40.34,40.45,85000.0,28.5358,28.6135,28.4934,28.5711,85000.0
2015-01-13 09:30:00,41.04,41.09,40.92,41.0,174100.0,28.9878,29.0232,28.9031,28.9596,174100.0
2015-01-13 10:00:00,41.01,41.05,40.97,41.04,62200.0,28.9667,28.9949,28.9384,28.9878,62200.0
2015-01-13 10:30:00,41.03,41.03,40.94,40.94,71400.0,28.9808,28.9808,28.9172,28.9172,71400.0
2015-01-13 11:00:00,40.94,41.01,40.82,40.97,82000.0,28.9172,28.9667,28.8325,28.9384,82000.0
2015-01-13 11:30:00,40.98,41.02,40.92,40.95,52000.0,28.9455,28.9737,28.9031,28.9243,52000.0
2015-01-13 12:00:00,40.95,40.96,40.86,40.9,51600.0,28.9243,28.9313,28.8607,28.889,51600.0
2015-01-13 12:30:00,40.89,40.9,40.83,40.86,49000.0,28.8819,28.889,28.8395,28.8607,49000.0
2015-01-13 13:00:00,40.87,40.89,40.67,40.71,41200.0,28.8678,28.8819,28.7265,28.7548,41200.0
2015-01-13 13:30:00,40.71,40.71,40.39,40.51,52700.0,28.7548,28.7548,28.5287,28.6135,52700.0
2015-01-13 14:00:00,40.51,40.51,40.33,40.49,54200.0,28.6135,28.6135,28.4863,28.5994,54200.0
2015-01-13 14:30:00,40.49,40.54,40.38,40.38,36700.0,28.5994,28.6347,28.5217,28.5217,36700.0
2015-01-13 15:00:00,40.38,40.56,40.38,40.5,53100.0,28.5217,28.6488,28.5217,28.6064,53100.0
2015-01-13 15:30:00,40.49,40.65,40.49,40.63,128900.0,28.5994,28.7124,28.5994,28.6982,128900.0
2015-01-14 09:30:00,40.84,40.96,40.69,40.69,235700.0,28.8466,28.9313,28.7406,28.7406,235700.0
2015-01-14 10:00:00,40.71,41.05,40.71,41.03,97600.0,28.7548,28.9949,28.7548,28.9808,97600.0
2015-01-14 10:30:00,41.03,41.04,40.82,40.93,85000.0,28.9808,28.9878,28.8325,28.9101,85000.0
2015-01-14 11:00:00,40.94,40.94,40.75,40.75,50700.0,28.9172,28.9172,28.783,28.783,50700.0
2015-01-14 11:30:00,40.76,40.88,40.71,40.76,54100.0,28.7901,28.8748,28.7548,28.7901,54100.0
2015-01-14 12:00:00,40.78,40.83,40.75,40.79,35800.0,28.8042,28.8395,28.783,28.8113,35800.0
2015-01-14 12:30:00,40.79,40.85,40.71,40.77,36500.0,28.8113,28.8536,28.7548,28.7971,36500.0
2015-01-14 13:00:00,40.78,40.8,40.69,40.73,60100.0,28.8042,28.8183,28.7406,28.7689,60100.0
2015-01-14 13:30:00,40.72,40.74,40.66,40.7,41200.0,28.7618,28.7759,28.7194,28.7477,41200.0
2015-01-14 14:00:00,40.71,40.85,40.68,40.82,81100.0,28.7548,28.8536,28.7336,28.8325,81100.0
2015-01-14 14:30:00,40.82,40.88,40.77,40.79,63200.0,28.8325,28.8748,28.7971,28.8113,63200.0
2015-01-14 15:00:00,40.79,40.95,40.78,40.9,109700.0,28.8113,28.9243,28.8042,28.889,109700.0
2015-01-14 15:30:00,40.9,40.94,40.81,40.92,112200.0,28.889,28.9172,28.8254,28.9031,112200.0
2015-01-15 09:30:00,41.33,41.41,41.14,41.18,173800.0,29.1927,29.2492,29.0585,29.0867,173800.0
2015-01-15 10:00:00,41.18,41.42,41.08,41.39,126500.0,29.0867,29.2562,29.0161,29.2351,126500.0
2015-01-15 10:30:00,41.4,41.43,41.34,41.38,82200.0,29.2421,29.2633,29.1997,29.228,82200.0
2015-01-15 11:00:00,41.39,41.45,41.28,41.3,76400.0,29.2351,29.2774,29.1574,29.1715,76400.0
2015-01-15 11:30:00,41.31,41.51,41.28,41.43,122000.0,29.1786,29.3198,29.1574,29.2633,122000.0
2015-01-15 12:00:00,41.42,41.45,41.33,41.38,27000.0,29.2562,29.2774,29.1927,29.228,27000.0
2015-01-15 12:30:00,41.36,41.37,41.22,41.26,35400.0,29.2139,29.2209,29.115,29.1432,35400.0
2015-01-15 13:00:00,41.25,41.38,41.24,41.25,34900.0,29.1362,29.228,29.1291,29.1362,34900.0
2015-01-15 13:30:00,41.26,41.44,41.24,41.39,45900.0,29.1432,29.2704,29.1291,29.2351,45900.0
2015-01-15 14:00:00,41.39,41.41,41.36,41.4,45100.0,29.2351,29.2492,29.2139,29.2421,45100.0
2015-01-15 14:30:00,41.4,41.52,41.39,41.49,33300.0,29.2421,29.3269,29.2351,29.3057,33300.0
2015-01-15 15:00:00,41.49,41.51,41.35,41.41,50000.0,29.3057,29.3198,29.2068,29.2492,50000.0
2015-01-15 15:30:00,41.38,41.44,41.26,41.28,114500.0,29.228,29.2704,29.1432,29.1574,114500.0
2015-01-16 09:30:00,41.74,41.84,41.5,41.54,184200.0,29.4823,29.5529,29.3128,29.341,184200.0
2015-01-16 10:00:00,41.55,41.58,41.33,41.37,92600.0,29.3481,29.3693,29.1927,29.2209,92600.0
2015-01-16 10:30:00,41.38,41.49,41.33,41.44,75900.0,29.228,29.3057,29.1927,29.2704,75900.0
2015-01-16 11:00:00,41.44,41.5,41.41,41.43,58700.0,29.2704,29.3128,29.2492,29.2633,58700.0
2015-01-16 11:30:00,41.45,41.59,41.44,41.54,84900.0,29.2774,29.3763,29.2704,29.341,84900.0
2015-01-16 12:00:00,41.54,41.63,41.53,41.55,49600.0,29.341,29.4046,29.3339,29.3481,49600.0
2015-01-16 12:30:00,41.55,41.69,41.51,41.66,52800.0,29.3481,29.447,29.3198,29.4258,52800.0
2015-01-16 13:00:00,41.67,41.67,41.57,41.64,51400.0,29.4328,29.4328,29.3622,29.4116,51400.0
2015-01-16 13:30:00,41.64,41.67,41.62,41.63,24100.0,29.4116,29.4328,29.3975,29.4046,24100.0
2015-01-16 14:00:00,41.63,41.65,41.57,41.6,37800.0,29.4046,29.4187,29.3622,29.3834,37800.0
2015-01-16 14:30:00,41.6,41.68,41.56,41.67,49400.0,29.3834,29.4399,29.3551,29.4328,49400.0
2015-01-16 15:00:00,41.66,41.68,41.61,41.65,77600.0,29.4258,29.4399,29.3905,29.4187,77600.0
2015-01-16 15:30:00,41.64,41.78,41.63,41.77,110300.0,29.4116,29.5105,29.4046,29.5035,110300.0
2015-01-20 09:30:00,41.25,41.35,41.06,41.14,255400.0,29.1362,29.2068,29.002,29.0585,255400.0
2015-01-20 10:00:00,41.13,41.32,41.11,41.15,164000.0,29.0514,29.1856,29.0373,29.0655,164000.0
2015-01-20 10:30:00,41.15,41.28,41.05,41.12,178800.0,29.0655,29.1574,28.9949,29.0444,178800.0
2015-01-20 11:00:00,41.12,41.15,41.06,41.09,90100.0,29.0444,29.0655,29.002,29.0232,90100.0
2015-01-20 11:30:00,41.11,41.18,41.08,41.14,104700.0,29.0373,29.0867,29.0161,29.0585,104700.0
2015-01-20 12:00:00,41.14,41.15,41.09,41.13,61800.0,29.0585,29.0655,29.0232,29.0514,61800.0
2015-01-20 12:30:00,41.13,41.19,41.09,41.19,57300.0,29.0514,29.0938,29.0232,29.0938,57300.0
2015-01-20 13:00:00,41.19,41.28,41.16,41.27,50400.0,29.0938,29.1574,29.0726,29.1503,50400.0
2015-01-20 13:30:00,41.27,41.3,41.25,41.3,62700.0,29.1503,29.1715,29.1362,29.1715,62700.0
2015-01-20 14:00:00,41.3,41.37,41.29,41.35,103900.0,29.1715,29.2209,29.1644,29.2068,103900.0
2015-01-20 14:30:00,41.35,41.47,41.35,41.45,58600.0,29.2068,29.2916,29.2068,29.2774,58600.0
2015-01-20 15:00:00,41.44,41.48,41.4,41.44,82100.0,29.2704,29.2986,29.2421,29.2704,82100.0
2015-01-20 15:30:00,41.45,41.46,41.35,41.37,272600.0,29.2774,29.2845,29.2068,29.2209,272600.0
2015-01-21 09:30:00,41.48,41.77,41.33,41.59,266400.0,29.2986,29.5035,29.1927,29.3763,266400.0
2015-01-21 10:00:00,41.6,41.75,41.48,41.71,109900.0,29.3834,29.4893,29.2986,29.4611,109900.0
2015-01-21 10:30:00,41.72,41.79,41.58,41.72,120500.0,29.4681,29.5176,29.3693,29.4681,120500.0
2015-01-21 11:00:00,41.73,41.89,41.71,41.89,131100.0,29.4752,29.5882,29.4611,29.5882,131100.0
2015-01-21 11:30:00,41.89,42.0,41.89,41.9,113100.0,29.5882,29.6659,29.5882,29.5953,113100.0
2015-01-21 12:00:00,41.9,41.95,41.89,41.92,49100.0,29.5953,29.6306,29.5882,29.6094,49100.0
2015-01-21 12:30:00,41.93,41.96,41.87,41.91,96300.0,29.6165,29.6377,29.5741,29.6024,96300.0
2015-01-21 13:00:00,41.92,41.96,41.88,41.89,17600.0,29.6094,29.6377,29.5812,29.5882,17600.0
2015-01-21 13:30:00,41.89,41.94,41.86,41.89,35500.0,29.5882,29.6235,29.567,29.5882,35500.0
2015-01-21 14:00:00,41.89,41.99,41.86,41.99,61300.0,29.5882,29.6589,29.567,29.6589,61300.0
2015-01-21 14:30:00,41.99,42.05,41.94,42.03,67000.0,29.6589,29.7012,29.6235,29.6871,67000.0
2015-01-21 15:00:00,42.03,42.04,41.94,42.01,47900.0,29.6871,29.6942,29.6235,29.673,47900.0
2015-01-21 15:30:00,42.02,42.05,42.0,42.01,103100.0,29.68,29.7012,29.6659,29.673,103100.0
2015-01-22 09:30:00,41.34,41.69,41.33,41.65,343500.0,29.1997,29.447,29.1927,29.4187,343500.0
2015-01-22 10:00:00,41.64,41.9,41.64,41.8,103900.0,29.4116,29.5953,29.4116,29.5247,103900.0
2015-01-22 10:30:00,41.82,41.98,41.8,41.86,97600.0,29.5388,29.6518,29.5247,29.567,97600.0
2015-01-22 11:00:00,41.87,41.94,41.74,41.87,94300.0,29.5741,29.6235,29.4823,29.5741,94300.0
2015-01-22 11:30:00,41.88,41.9,41.8,41.84,48300.0,29.5812,29.5953,29.5247,29.5529,48300.0
2015-01-22 12:00:00,41.85,41.86,41.8,41.85,46300.0,29.56,29.567,29.5247,29.56,46300.0
2015-01-22 12:30:00,41.85,41.85,41.78,41.78,22200.0,29.56,29.56,29.5105,29.5105,22200.0
2015-01-22 13:00:00,41.79,41.89,41.79,41.87,46100.0,29.5176,29.5882,29.5176,29.5741,46100.0
2015-01-22 13:30:00,41.88,42.0,41.87,41.96,48200.0,29.5812,29.6659,29.5741,29.6377,48200.0
2015-01-22 14:00:00,41.97,42.01,41.93,41.99,49300.0,29.6447,29.673,29.6165,29.6589,49300.0
2015-01-22 14:30:00,42.0,42.11,42.0,42.08,46400.0,29.6659,29.7436,29.6659,29.7224,46400.0
2015-01-22 15:00:00,42.09,42.14,42.06,42.09,53000.0,29.7295,29.7648,29.7083,29.7295,53000.0
2015-01-22 15:30:00,42.09,42.11,41.99,42.01,184400.0,29.7295,29.7436,29.6589,29.673,184400.0
2015-01-23 09:30:00,42.67,42.83,42.67,42.74,271800.0,30.1392,30.2522,30.1392,30.1886,271800.0
2015-01-23 10:00:00,42.75,42.88,42.74,42.83,183100.0,30.1957,30.2875,30.1886,30.2522,183100.0
2015-01-23 10:30:00,42.84,42.91,42.72,42.82,81600.0,30.2592,30.3087,30.1745,30.2451,81600.0
2015-01-23 11:00:00,42.82,42.87,42.7,42.87,99800.0,30.2451,30.2804,30.1604,30.2804,99800.0
2015-01-23 11:30:00,42.84,42.88,42.75,42.75,100500.0,30.2592,30.2875,30.1957,30.1957,100500.0
2015-01-23 12:00:00,42.74,42.78,42.68,42.7,63000.0,30.1886,30.2169,30.1462,30.1604,63000.0
2015-01-23 12:30:00,42.7,42.74,42.69,42.73,38600.0,30.1604,30.1886,30.1533,30.1815,38600.0
2015-01-23 13:00:00,42.71,42.74,42.63,42.64,30600.0,30.1674,30.1886,30.1109,30.118,30600.0
2015-01-23 13:30:00,42.63,42.66,42.59,42.59,67700.0,30.1109,30.1321,30.0827,30.0827,67700.0
2015-01-23 14:00:00,42.59,42.65,42.57,42.63,52400.0,30.0827,30.125,30.0685,30.1109,52400.0
2015-01-23 14:30:00,42.63,42.64,42.53,42.58,79300.0,30.1109,30.118,30.0403,30.0756,79300.0
2015-01-23 15:00:00,42.59,42.59,42.54,42.55,66200.0,30.0827,30.0827,30.0473,30.0544,66200.0
2015-01-23 15:30:00,42.55,42.56,42.48,42.5,102500.0,30.0544,30.0615,30.005,30.0191,102500.0
2015-01-26 09:30:00,42.95,43.06,42.86,43.05,359800.0,30.3369,30.4146,30.2734,30.4076,359800.0
2015-01-26 10:00:00,43.06,43.23,43.06,43.22,199000.0,30.4146,30.5347,30.4146,30.5276,199000.0
2015-01-26 10:30:00,43.24,43.35,43.17,43.35,187200.0,30.5418,30.6195,30.4923,30.6195,187200.0
2015-01-26 11:00:00,43.35,43.62,43.29,43.61,246500.0,30.6195,30.8102,30.5771,30.8031,246500.0
2015-01-26 11:30:00,43.61,43.63,43.53,43.6,219300.0,30.8031,30.8172,30.7466,30.7961,219300.0
2015-01-26 12:00:00,43.61,43.63,43.44,43.49,206800.0,30.8031,30.8172,30.683,30.7184,206800.0
2015-01-26 12:30:00,43.48,43.56,43.41,43.52,142400.0,30.7113,30.7678,30.6618,30.7395,142400.0
2015-01-26 13:00:00,43.52,43.53,43.46,43.5,87000.0,30.7395,30.7466,30.6972,30.7254,87000.0
2015-01-26 13:30:00,43.5,43.56,43.49,43.5,201200.0,30.7254,30.7678,30.7184,30.7254,201200.0
2015-01-26 14:00:00,43.5,43.58,43.4,43.45,134400.0,30.7254,30.7819,30.6548,30.6901,134400.0
2015-01-26 14:30:00,43.46,43.55,43.45,43.52,134700.0,30.6972,30.7607,30.6901,30.7395,134700.0
2015-01-26 15:00:00,43.52,43.53,43.44,43.48,87000.0,30.7395,30.7466,30.683,30.7113,87000.0
2015-01-26 15:30:00,43.48,43.61,43.47,43.61,179500.0,30.7113,30.8031,30.7042,30.8031,179500.0
2015-01-27 09:30:00,43.61,43.78,43.61,43.78,259300.0,30.8031,30.9232,30.8031,30.9232,259300.0
2015-01-27 10:00:00,43.78,43.84,43.71,43.71,140100.0,30.9232,30.9656,30.8737,30.8737,140100.0
2015-01-27 10:30:00,43.71,43.85,43.65,43.83,275200.0,30.8737,30.9726,30.8314,30.9585,275200.0
2015-01-27 11:00:00,43.83,43.89,43.78,43.88,93500.0,30.9585,31.0009,30.9232,30.9938,93500.0
2015-01-27 11:30:00,43.87,43.91,43.75,43.76,89600.0,30.9868,31.015,30.902,30.9091,89600.0
2015-01-27 12:00:00,43.75,43.86,43.74,43.86,66000.0,30.902,30.9797,30.8949,30.9797,66000.0
2015-01-27 12:30:00,43.85,43.95,43.79,43.95,53900.0,30.9726,31.0433,30.9303,31.0433,53900.0
2015-01-27 13:00:00,43.95,44.0,43.89,43.96,78800.0,31.0433,31.0786,31.0009,31.0503,78800.0
2015-01-27 13:30:00,43.96,43.97,43.86,43.93,73500.0,31.0503,31.0574,30.9797,31.0291,73500.0
2015-01-27 14:00:00,43.92,44.06,43.91,43.99,85500.0,31.0221,31.121,31.015,31.0715,85500.0
2015-01-27 14:30:00,43.98,44.03,43.94,43.95,65700.0,31.0645,31.0998,31.0362,31.0433,65700.0
2015-01-27 15:00:00,43.96,43.99,43.86,43.86,55000.0,31.0503,31.0715,30.9797,30.9797,55000.0
2015-01-27 15:30:00,43.86,43.94,43.85,43.91,95300.0,30.9797,31.0362,30.9726,31.015,95300.0
2015-01-28 09:30:00,44.02,44.04,43.86,43.96,147500.0,31.0927,31.1068,30.9797,31.0503,147500.0
2015-01-28 10:00:00,43.97,44.01,43.89,43.89,108400.0,31.0574,31.0856,31.0009,31.0009,108400.0
2015-01-28 10:30:00,43.88,43.92,43.74,43.79,64000.0,30.9938,31.0221,30.8949,30.9303,64000.0
2015-01-28 11:00:00,43.79,43.86,43.69,43.77,50800.0,30.9303,30.9797,30.8596,30.9161,50800.0
2015-01-28 11:30:00,43.78,43.93,43.76,43.93,60900.0,30.9232,31.0291,30.9091,31.0291,60900.0
2015-01-28 12:00:00,43.93,43.99,43.92,43.97,50800.0,31.0291,31.0715,31.0221,31.0574,50800.0
2015-01-28 12:30:00,43.97,43.98,43.91,43.93,44100.0,31.0574,31.0645,31.015,31.0291,44100.0
2015-01-28 13:00:00,43.92,43.92,43.85,43.87,40200.0,31.0221,31.0221,30.9726,30.9868,40200.0
2015-01-28 13:30:00,43.86,43.92,43.84,43.84,42700.0,30.9797,31.0221,30.9656,30.9656,42700.0
2015-01-28 14:00:00,43.85,43.97,43.72,43.75,48900.0,30.9726,31.0574,30.8808,30.902,48900.0
2015-01-28 14:30:00,43.74,43.86,43.71,43.82,101800.0,30.8949,30.9797,30.8737,30.9514,101800.0
2015-01-28 15:00:00,43.82,43.83,43.62,43.65,111300.0,30.9514,30.9585,30.8102,30.8314,111300.0
2015-01-28 15:30:00,43.66,43.67,43.47,43.52,185600.0,30.8384,30.8455,30.7042,30.7395,185600.0
2015-01-29 09:30:00,44.56,44.58,44.35,44.44,216300.0,31.4741,31.4883,31.3258,31.3894,216300.0
2015-01-29 10:00:00,44.44,44.53,44.39,44.48,139100.0,31.3894,31.4529,31.3541,31.4176,139100.0
2015-01-29 10:30:00,44.48,44.52,44.37,44.41,102000.0,31.4176,31.4459,31.3399,31.3682,102000.0
2015-01-29 11:00:00,44.41,44.46,44.36,44.43,106300.0,31.3682,31.4035,31.3329,31.3823,106300.0
2015-01-29 11:30:00,44.41,44.42,44.28,44.32,84000.0,31.3682,31.3752,31.2764,31.3046,84000.0
2015-01-29 12:00:00,44.33,44.42,44.33,44.39,90300.0,31.3117,31.3752,31.3117,31.3541,90300.0
2015-01-29 12:30:00,44.39,44.42,44.3,44.37,80200.0,31.3541,31.3752,31.2905,31.3399,80200.0
2015-01-29 13:00:00,44.37,44.41,44.31,44.39,50200.0,31.3399,31.3682,31.2975,31.3541,50200.0
2015-01-29 13:30:00,44.39,44.49,44.39,44.43,170500.0,31.3541,31.4247,31.3541,31.3823,170500.0
2015-01-29 14:00:00,44.43,44.49,44.4,44.49,62000.0,31.3823,31.4247,31.3611,31.4247,62000.0
2015-01-29 14:30:00,44.48,44.5,44.44,44.47,92300.0,31.4176,31.4318,31.3894,31.4106,92300.0
2015-01-29 15:00:00,44.46,44.6,44.44,44.59,150400.0,31.4035,31.5024,31.3894,31.4953,150400.0
2015-01-29 15:30:00,44.59,44.69,44.58,44.67,283200.0,31.4953,31.566,31.4883,31.5518,283200.0
2015-01-30 09:30:00,44.24,44.28,44.03,44.03,124300.0,31.2481,31.2764,31.0998,31.0998,124300.0
2015-01-30 10:00:00,44.04,44.14,43.98,43.99,82900.0,31.1068,31.1775,31.0645,31.0715,82900.0
2015-01-30 10:30:00,43.98,44.07,43.9,43.96,73200.0,31.0645,31.128,31.008,31.0503,73200.0
2015-01-30 11:00:00,43.97,44.16,43.92,44.13,167000.0,31.0574,31.1916,31.0221,31.1704,167000.0
2015-01-30 11:30:00,44.15,44.18,43.88,44.0,257100.0,31.1845,31.2057,30.9938,31.0786,257100.0
2015-01-30 12:00:00,44.01,44.17,44.01,44.16,107400.0,31.0856,31.1987,31.0856,31.1916,107400.0
2015-01-30 12:30:00,44.15,44.15,43.96,44.03,87700.0,31.1845,31.1845,31.0503,31.0998,87700.0
2015-01-30 13:00:00,44.03,44.11,43.95,44.11,57900.0,31.0998,31.1563,31.0433,31.1563,57900.0
2015-01-30 13:30:00,44.08,44.16,44.03,44.14,74600.0,31.1351,31.1916,31.0998,31.1775,74600.0
2015-01-30 14:00:00,44.14,44.26,44.09,44.26,161800.0,31.1775,31.2622,31.1422,31.2622,161800.0
2015-01-30 14:30:00,44.27,44.28,44.0,44.03,104800.0,31.2693,31.2764,31.0786,31.0998,104800.0
2015-01-30 15:00:00,44.02,44.1,43.95,44.09,102700.0,31.0927,31.1492,31.0433,31.1422,102700.0
2015-01-30 15:30:00,44.07,44.08,43.92,43.95,187300.0,31.128,31.1351,31.0221,31.0433,187300.0
2015-02-02 09:30:00,43.56,43.57,43.39,43.47,127400.0,30.7678,30.7749,30.6477,30.7042,127400.0
2015-02-02 10:00:00,43.47,43.56,43.4,43.51,75600.0,30.7042,30.7678,30.6548,30.7325,75600.0
2015-02-02 10:30:00,43.52,43.65,43.48,43.58,64000.0,30.7395,30.8314,30.7113,30.7819,64000.0
2015-02-02 11:00:00,43.58,43.7,43.57,43.69,76400.0,30.7819,30.8667,30.7749,30.8596,76400.0
2015-02-02 11:30:00,43.7,43.79,43.69,43.76,48500.0,30.8667,30.9303,30.8596,30.9091,48500.0
2015-02-02 12:00:00,43.76,43.77,43.6,43.62,31200.0,30.9091,30.9161,30.7961,30.8102,31200.0
2015-02-02 12:30:00,43.62,43.64,43.51,43.51,41100.0,30.8102,30.8243,30.7325,30.7325,41100.0
2015-02-02 13:00:00,43.51,43.67,43.48,43.62,42000.0,30.7325,30.8455,30.7113,30.8102,42000.0
2015-02-02 13:30:00,43.62,43.63,43.5,43.5,35000.0,30.8102,30.8172,30.7254,30.7254,35000.0
2015-02-02 14:00:00,43.5,43.61,43.5,43.61,44600.0,30.7254,30.8031,30.7254,30.8031,44600.0
2015-02-02 14:30:00,43.62,43.66,43.57,43.62,50600.0,30.8102,30.8384,30.7749,30.8102,50600.0
2015-02-02 15:00:00,43.62,43.74,43.6,43.74,74700.0,30.8102,30.8949,30.7961,30.8949,74700.0
2015-02-02 15:30:00,43.74,43.94,43.72,43.88,134200.0,30.8949,31.0362,30.8808,30.9938,134200.0
2015-02-03 09:30:00,43.7,43.76,43.61,43.73,158300.0,30.8667,30.9091,30.8031,30.8879,158300.0
2015-02-03 10:00:00,43.74,43.89,43.63,43.88,95300.0,30.8949,31.0009,30.8172,30.9938,95300.0
2015-02-03 10:30:00,43.89,43.91,43.78,43.82,62400.0,31.0009,31.015,30.9232,30.9514,62400.0
2015-02-03 11:00:00,43.81,43.87,43.78,43.79,43800.0,30.9444,30.9868,30.9232,30.9303,43800.0
2015-02-03 11:30:00,43.8,43.86,43.71,43.74,49600.0,30.9373,30.9797,30.8737,30.8949,49600.0
2015-02-03 12:00:00,43.73,43.76,43.68,43.74,76200.0,30.8879,30.9091,30.8526,30.8949,76200.0
2015-02-03 12:30:00,43.75,43.8,43.71,43.79,47100.0,30.902,30.9373,30.8737,30.9303,47100.0
2015-02-03 13:00:00,43.79,43.94,43.78,43.93,203800.0,30.9303,31.0362,30.9232,31.0291,203800.0
2015-02-03 13:30:00,43.93,43.95,43.81,43.87,109800.0,31.0291,31.0433,30.9444,30.9868,109800.0
2015-02-03 14:00:00,43.86,43.88,43.79,43.81,61700.0,30.9797,30.9938,30.9303,30.9444,61700.0
2015-02-03 14:30:00,43.81,43.88,43.78,43.88,85100.0,30.9444,30.9938,30.9232,30.9938,85100.0
2015-02-03 15:00:00,43.88,43.89,43.84,43.86,187700.0,30.9938,31.0009,30.9656,30.9797,187700.0
2015-02-03 15:30:00,43.87,43.92,43.83,43.9,318500.0,30.9868,31.0221,30.9585,31.008,318500.0
2015-02-04 09:30:00,43.28,43.36,43.16,43.32,251400.0,30.7994,30.8564,30.714,30.8279,251400.0
2015-02-04 10:00:00,43.33,43.5,43.31,43.47,122200.0,30.835,30.956,30.8208,30.9346,122200.0
2015-02-04 10:30:00,43.46,43.47,43.34,43.4,235000.0,30.9275,30.9346,30.8421,30.8848,235000.0
2015-02-04 11:00:00,43.39,43.48,43.36,43.44,404900.0,30.8777,30.9418,30.8564,30.9133,404900.0
2015-02-04 11:30:00,43.44,43.5,43.39,43.5,258600.0,30.9133,30.956,30.8777,30.956,258600.0
2015-02-04 12:00:00,43.5,43.56,43.46,43.46,63500.0,30.956,30.9987,30.9275,30.9275,63500.0
2015-02-04 12:30:00,43.45,43.5,43.42,43.43,62500.0,30.9204,30.956,30.8991,30.9062,62500.0
2015-02-04 13:00:00,43.43,43.53,43.42,43.52,46500.0,30.9062,30.9773,30.8991,30.9702,46500.0
2015-02-04 13:30:00,43.52,43.53,43.45,43.49,48700.0,30.9702,30.9773,30.9204,30.9489,48700.0
2015-02-04 14:00:00,43.49,43.53,43.44,43.51,63100.0,30.9489,30.9773,30.9133,30.9631,63100.0
2015-02-04 14:30:00,43.52,43.53,43.44,43.47,71000.0,30.9702,30.9773,30.9133,30.9346,71000.0
2015-02-04 15:00:00,43.47,43.52,43.44,43.52,58200.0,30.9346,30.9702,30.9133,30.9702,58200.0
2015-02-04 15:30:00,43.52,43.54,43.29,43.33,247700.0,30.9702,30.9844,30.8065,30.835,247700.0
2015-02-05 09:30:00,43.22,43.31,43.18,43.23,157700.0,30.7567,30.8208,30.7283,30.7638,157700.0
2015-02-05 10:00:00,43.24,43.31,43.18,43.28,135000.0,30.771,30.8208,30.7283,30.7994,135000.0
2015-02-05 10:30:00,43.28,43.44,43.26,43.33,243100.0,30.7994,30.9133,30.7852,30.835,243100.0
2015-02-05 11:00:00,43.33,43.39,43.27,43.29,68200.0,30.835,30.8777,30.7923,30.8065,68200.0
2015-02-05 11:30:00,43.29,43.36,43.26,43.36,66600.0,30.8065,30.8564,30.7852,30.8564,66600.0
2015-02-05 12:00:00,43.36,43.36,43.25,43.26,31200.0,30.8564,30.8564,30.7781,30.7852,31200.0
2015-02-05 12:30:00,43.27,43.31,43.24,43.27,52600.0,30.7923,30.8208,30.771,30.7923,52600.0
2015-02-05 13:00:00,43.28,43.47,43.28,43.44,82500.0,30.7994,30.9346,30.7994,30.9133,82500.0
2015-02-05 13:30:00,43.44,43.49,43.42,43.46,39500.0,30.9133,30.9489,30.8991,30.9275,39500.0
2015-02-05 14:00:00,43.46,43.46,43.36,43.41,110000.0,30.9275,30.9275,30.8564,30.8919,110000.0
2015-02-05 14:30:00,43.41,43.44,43.39,43.42,77000.0,30.8919,30.9133,30.8777,30.8991,77000.0
2015-02-05 15:00:00,43.43,43.49,43.4,43.48,79400.0,30.9062,30.9489,30.8848,30.9418,79400.0
2015-02-05 15:30:00,43.49,43.53,43.46,43.52,103600.0,30.9489,30.9773,30.9275,30.9702,103600.0
2015-02-06 09:30:00,42.88,42.98,42.71,42.72,141500.0,30.5148,30.5859,30.3938,30.4009,141500.0
2015-02-06 10:00:00,42.73,42.82,42.68,42.78,73900.0,30.408,30.4721,30.3724,30.4436,73900.0
2015-02-06 10:30:00,42.77,42.82,42.73,42.79,61300.0,30.4365,30.4721,30.408,30.4507,61300.0
2015-02-06 11:00:00,42.79,42.79,42.67,42.74,51900.0,30.4507,30.4507,30.3653,30.4151,51900.0
2015-02-06 11:30:00,42.73,42.83,42.73,42.74,40200.0,30.408,30.4792,30.408,30.4151,40200.0
2015-02-06 12:00:00,42.73,42.74,42.67,42.7,62100.0,30.408,30.4151,30.3653,30.3867,62100.0
2015-02-06 12:30:00,42.71,42.73,42.57,42.64,93800.0,30.3938,30.408,30.2942,30.344,93800.0
2015-02-06 13:00:00,42.66,42.67,42.51,42.56,55500.0,30.3582,30.3653,30.2515,30.2871,55500.0
2015-02-06 13:30:00,42.56,42.67,42.54,42.66,39000.0,30.2871,30.3653,30.2728,30.3582,39000.0
2015-02-06 14:00:00,42.65,42.69,42.61,42.69,36200.0,30.3511,30.3796,30.3226,30.3796,36200.0
2015-02-06 14:30:00,42.69,42.75,42.63,42.63,41300.0,30.3796,30.4223,30.3369,30.3369,41300.0
2015-02-06 15:00:00,42.63,42.66,42.55,42.57,67200.0,30.3369,30.3582,30.2799,30.2942,67200.0
2015-02-06 15:30:00,42.57,42.69,42.55,42.68,123400.0,30.2942,30.3796,30.2799,30.3724,123400.0
2015-02-09 09:30:00,42.18,42.51,42.18,42.45,172100.0,30.0166,30.2515,30.0166,30.2088,172100.0
2015-02-09 10:00:00,42.45,42.56,42.45,42.49,43900.0,30.2088,30.2871,30.2088,30.2372,43900.0
2015-02-09 10:30:00,42.49,42.59,42.49,42.52,61700.0,30.2372,30.3084,30.2372,30.2586,61700.0
2015-02-09 11:00:00,42.52,42.76,42.52,42.75,70400.0,30.2586,30.4294,30.2586,30.4223,70400.0
2015-02-09 11:30:00,42.75,42.75,42.68,42.7,35700.0,30.4223,30.4223,30.3724,30.3867,35700.0
2015-02-09 12:00:00,42.69,42.8,42.67,42.8,118700.0,30.3796,30.4578,30.3653,30.4578,118700.0
2015-02-09 12:30:00,42.8,42.84,42.8,42.82,37900.0,30.4578,30.4863,30.4578,30.4721,37900.0
2015-02-09 13:00:00,42.82,42.86,42.82,42.83,37900.0,30.4721,30.5005,30.4721,30.4792,37900.0
2015-02-09 13:30:00,42.83,42.84,42.79,42.8,29100.0,30.4792,30.4863,30.4507,30.4578,29100.0
2015-02-09 14:00:00,42.8,42.8,42.73,42.77,16500.0,30.4578,30.4578,30.408,30.4365,16500.0
2015-02-09 14:30:00,42.77,42.81,42.72,42.72,38800.0,30.4365,30.465,30.4009,30.4009,38800.0
2015-02-09 15:00:00,42.71,42.73,42.64,42.71,37800.0,30.3938,30.408,30.344,30.3938,37800.0
2015-02-09 15:30:00,42.73,42.75,42.67,42.73,71800.0,30.408,30.4223,30.3653,30.408,71800.0
2015-02-10 09:30:00,42.78,43.06,42.78,42.95,175700.0,30.4436,30.6429,30.4436,30.5646,175700.0
2015-02-10 10:00:00,42.95,43.0,42.76,42.77,54500.0,30.5646,30.6002,30.4294,30.4365,54500.0
2015-02-10 10:30:00,42.77,42.78,42.58,42.69,48900.0,30.4365,30.4436,30.3013,30.3796,48900.0
2015-02-10 11:00:00,42.66,42.84,42.66,42.83,32800.0,30.3582,30.4863,30.3582,30.4792,32800.0
2015-02-10 11:30:00,42.83,42.9,42.82,42.83,25600.0,30.4792,30.529,30.4721,30.4792,25600.0
2015-02-10 12:00:00,42.83,42.9,42.8,42.84,30600.0,30.4792,30.529,30.4578,30.4863,30600.0
2015-02-10 12:30:00,42.84,42.86,42.82,42.84,24400.0,30.4863,30.5005,30.4721,30.4863,24400.0
2015-02-10 13:00:00,42.85,42.88,42.8,42.83,19000.0,30.4934,30.5148,30.4578,30.4792,19000.0
2015-02-10 13:30:00,42.84,42.9,42.83,42.87,22500.0,30.4863,30.529,30.4792,30.5077,22500.0
2015-02-10 14:00:00,42.88,42.97,42.87,42.97,54600.0,30.5148,30.5788,30.5077,30.5788,54600.0
2015-02-10 14:30:00,42.97,43.0,42.95,43.0,27500.0,30.5788,30.6002,30.5646,30.6002,27500.0
2015-02-10 15:00:00,43.0,43.02,42.97,43.01,30600.0,30.6002,30.6144,30.5788,30.6073,30600.0
2015-02-10 15:30:00,43.02,43.05,42.95,42.95,97900.0,30.6144,30.6357,30.5646,30.5646,97900.0
2015-02-11 09:30:00,42.95,43.07,42.95,43.04,67900.0,30.5646,30.65,30.5646,30.6286,67900.0
2015-02-11 10:00:00,43.04,43.08,42.91,42.92,29500.0,30.6286,30.6571,30.5361,30.5432,29500.0
2015-02-11 10:30:00,42.91,42.93,42.85,42.92,73200.0,30.5361,30.5504,30.4934,30.5432,73200.0
2015-02-11 11:00:00,42.92,42.99,42.89,42.93,40200.0,30.5432,30.5931,30.5219,30.5504,40200.0
2015-02-11 11:30:00,42.92,42.98,42.89,42.94,29800.0,30.5432,30.5859,30.5219,30.5575,29800.0
2015-02-11 12:00:00,42.94,42.94,42.86,42.87,23600.0,30.5575,30.5575,30.5005,30.5077,23600.0
2015-02-11 12:30:00,42.86,42.86,42.79,42.8,22100.0,30.5005,30.5005,30.4507,30.4578,22100.0
2015-02-11 13:00:00,42.81,42.81,42.73,42.78,29700.0,30.465,30.465,30.408,30.4436,29700.0
2015-02-11 13:30:00,42.78,42.91,42.78,42.9,30100.0,30.4436,30.5361,30.4436,30.529,30100.0
2015-02-11 14:00:00,42.9,42.97,42.87,42.89,28900.0,30.529,30.5788,30.5077,30.5219,28900.0
2015-02-11 14:30:00,42.9,42.97,42.89,42.95,25500.0,30.529,30.5788,30.5219,30.5646,25500.0
2015-02-11 15:00:00,42.96,43.05,42.94,43.02,42800.0,30.5717,30.6357,30.5575,30.6144,42800.0
2015-02-11 15:30:00,43.03,43.04,42.93,42.95,82600.0,30.6215,30.6286,30.5504,30.5646,82600.0
2015-02-12 09:30:00,42.81,42.99,42.8,42.98,247700.0,30.465,30.5931,30.4578,30.5859,247700.0
2015-02-12 10:00:00,42.99,43.03,42.89,42.89,87500.0,30.5931,30.6215,30.5219,30.5219,87500.0
2015-02-12 10:30:00,42.89,43.02,42.89,42.98,39200.0,30.5219,30.6144,30.5219,30.5859,39200.0
2015-02-12 11:00:00,42.97,43.05,42.94,43.0,92400.0,30.5788,30.6357,30.5575,30.6002,92400.0
2015-02-12 11:30:00,43.0,43.11,42.99,43.07,37100.0,30.6002,30.6784,30.5931,30.65,37100.0
2015-02-12 12:00:00,43.08,43.14,43.07,43.13,17600.0,30.6571,30.6998,30.65,30.6927,17600.0
2015-02-12 12:30:00,43.13,43.16,43.05,43.05,26400.0,30.6927,30.714,30.6357,30.6357,26400.0
2015-02-12 13:00:00,43.04,43.09,43.04,43.05,27400.0,30.6286,30.6642,30.6286,30.6357,27400.0
2015-02-12 13:30:00,43.06,43.1,43.06,43.09,18500.0,30.6429,30.6713,30.6429,30.6642,18500.0
2015-02-12 14:00:00,43.1,43.13,43.1,43.12,26400.0,30.6713,30.6927,30.6713,30.6856,26400.0
2015-02-12 14:30:00,43.13,43.17,43.11,43.16,39500.0,30.6927,30.7211,30.6784,30.714,39500.0
2015-02-12 15:00:00,43.17,43.23,43.17,43.22,30600.0,30.7211,30.7638,30.7211,30.7567,30600.0
2015-02-12 15:30:00,43.22,43.24,43.18,43.21,110900.0,30.7567,30.771,30.7283,30.7496,110900.0
2015-02-13 09:30:00,43.12,43.14,42.97,43.02,220500.0,30.6856,30.6998,30.5788,30.6144,220500.0
2015-02-13 10:00:00,43.02,43.06,42.84,42.87,90800.0,30.6144,30.6429,30.4863,30.5077,90800.0
2015-02-13 10:30:00,42.86,42.86,42.8,42.83,94500.0,30.5005,30.5005,30.4578,30.4792,94500.0
2015-02-13 11:00:00,42.84,42.97,42.83,42.97,64500.0,30.4863,30.5788,30.4792,30.5788,64500.0
2015-02-13 11:30:00,42.98,43.0,42.94,42.99,62000.0,30.5859,30.6002,30.5575,30.5931,62000.0
2015-02-13 12:00:00,43.0,43.03,42.98,42.99,8000.0,30.6002,30.6215,30.5859,30.5931,8000.0
2015-02-13 12:30:00,43.0,43.05,42.99,43.04,13800.0,30.6002,30.6357,30.5931,30.6286,13800.0
2015-02-13 13:00:00,43.03,43.06,43.01,43.03,19000.0,30.6215,30.6429,30.6073,30.6215,19000.0
2015-02-13 13:30:00,43.03,43.03,42.95,42.97,26300.0,30.6215,30.6215,30.5646,30.5788,26300.0
2015-02-13 14:00:00,42.99,43.05,42.98,42.99,37300.0,30.5931,30.6357,30.5859,30.5931,37300.0
2015-02-13 14:30:00,42.99,43.0,42.96,42.99,69100.0,30.5931,30.6002,30.5717,30.5931,69100.0
2015-02-13 15:00:00,42.98,43.06,42.97,43.04,29100.0,30.5859,30.6429,30.5788,30.6286,29100.0
2015-02-13 15:30:00,43.05,43.05,42.99,43.03,111200.0,30.6357,30.6357,30.5931,30.6215,111200.0
2015-02-17 09:30:00,42.86,42.86,42.67,42.82,115800.0,30.5005,30.5005,30.3653,30.4721,115800.0
2015-02-17 10:00:00,42.83,42.93,42.8,42.86,37200.0,30.4792,30.5504,30.4578,30.5005,37200.0
2015-02-17 10:30:00,42.85,42.96,42.85,42.93,23600.0,30.4934,30.5717,30.4934,30.5504,23600.0
2015-02-17 11:00:00,42.94,43.07,42.89,43.07,35600.0,30.5575,30.65,30.5219,30.65,35600.0
2015-02-17 11:30:00,43.07,43.09,42.97,42.99,54300.0,30.65,30.6642,30.5788,30.5931,54300.0
2015-02-17 12:00:00,43.0,43.07,43.0,43.06,19600.0,30.6002,30.65,30.6002,30.6429,19600.0
2015-02-17 12:30:00,43.07,43.19,43.07,43.17,45700.0,30.65,30.7354,30.65,30.7211,45700.0
2015-02-17 13:00:00,43.17,43.28,43.16,43.25,50600.0,30.7211,30.7994,30.714,30.7781,50600.0
2015-02-17 13:30:00,43.24,43.24,43.18,43.22,27400.0,30.771,30.771,30.7283,30.7567,27400.0
2015-02-17 14:00:00,43.23,43.25,43.21,43.22,54700.0,30.7638,30.7781,30.7496,30.7567,54700.0
2015-02-17 14:30:00,43.23,43.27,43.21,43.23,49600.0,30.7638,30.7923,30.7496,30.7638,49600.0
2015-02-17 15:00:00,43.23,43.26,43.2,43.24,53100.0,30.7638,30.7852,30.7425,30.771,53100.0
2015-02-17 15:30:00,43.25,43.25,43.15,43.19,65400.0,30.7781,30.7781,30.7069,30.7354,65400.0
2015-02-18 09:30:00,42.65,42.77,42.63,42.71,144500.0,30.3511,30.4365,30.3369,30.3938,144500.0
2015-02-18 10:00:00,42.72,42.72,42.6,42.66,103700.0,30.4009,30.4009,30.3155,30.3582,103700.0
2015-02-18 10:30:00,42.64,42.75,42.62,42.74,80900.0,30.344,30.4223,30.3297,30.4151,80900.0
2015-02-18 11:00:00,42.74,42.79,42.71,42.78,53500.0,30.4151,30.4507,30.3938,30.4436,53500.0
2015-02-18 11:30:00,42.79,42.86,42.79,42.83,30800.0,30.4507,30.5005,30.4507,30.4792,30800.0
2015-02-18 12:00:00,42.84,42.89,42.82,42.89,65200.0,30.4863,30.5219,30.4721,30.5219,65200.0
2015-02-18 12:30:00,42.88,42.89,42.84,42.86,28400.0,30.5148,30.5219,30.4863,30.5005,28400.0
2015-02-18 13:00:00,42.87,42.89,42.86,42.89,15800.0,30.5077,30.5219,30.5005,30.5219,15800.0
2015-02-18 13:30:00,42.89,42.92,42.87,42.9,30800.0,30.5219,30.5432,30.5077,30.529,30800.0
2015-02-18 14:00:00,42.9,43.14,42.9,43.03,70100.0,30.529,30.6998,30.529,30.6215,70100.0
2015-02-18 14:30:00,43.03,43.05,42.99,43.0,55300.0,30.6215,30.6357,30.5931,30.6002,55300.0
2015-02-18 15:00:00,43.0,43.05,42.99,43.05,93900.0,30.6002,30.6357,30.5931,30.6357,93900.0
2015-02-18 15:30:00,43.04,43.06,43.02,43.04,86000.0,30.6286,30.6429,30.6144,30.6286,86000.0
2015-02-19 09:30:00,43.26,43.35,43.22,43.34,178600.0,30.7852,30.8492,30.7567,30.8421,178600.0
2015-02-19 10:00:00,43.34,43.43,43.32,43.42,98100.0,30.8421,30.9062,30.8279,30.8991,98100.0
2015-02-19 10:30:00,43.42,43.5,43.41,43.49,213900.0,30.8991,30.956,30.8919,30.9489,213900.0
2015-02-19 11:00:00,43.49,43.49,43.34,43.34,71600.0,30.9489,30.9489,30.8421,30.8421,71600.0
2015-02-19 11:30:00,43.34,43.42,43.33,43.38,31100.0,30.8421,30.8991,30.835,30.8706,31100.0
2015-02-19 12:00:00,43.38,43.38,43.23,43.23,47700.0,30.8706,30.8706,30.7638,30.7638,47700.0
2015-02-19 12:30:00,43.23,43.24,43.15,43.24,47300.0,30.7638,30.771,30.7069,30.771,47300.0
2015-02-19 13:00:00,43.23,43.27,43.21,43.26,35000.0,30.7638,30.7923,30.7496,30.7852,35000.0
2015-02-19 13:30:00,43.26,43.27,43.23,43.23,33000.0,30.7852,30.7923,30.7638,30.7638,33000.0
2015-02-19 14:00:00,43.24,43.29,43.23,43.24,36400.0,30.771,30.8065,30.7638,30.771,36400.0
2015-02-19 14:30:00,43.25,43.27,43.22,43.27,41500.0,30.7781,30.7923,30.7567,30.7923,41500.0
2015-02-19 15:00:00,43.27,43.31,43.26,43.28,64800.0,30.7923,30.8208,30.7852,30.7994,64800.0
2015-02-19 15:30:00,43.28,43.31,43.23,43.26,91800.0,30.7994,30.8208,30.7638,30.7852,91800.0
2015-02-20 09:30:00,42.81,42.86,42.72,42.84,148100.0,30.465,30.5005,30.4009,30.4863,148100.0
2015-02-20 10:00:00,42.84,42.96,42.77,42.86,56100.0,30.4863,30.5717,30.4365,30.5005,56100.0
2015-02-20 10:30:00,42.85,43.12,42.83,43.05,123000.0,30.4934,30.6856,30.4792,30.6357,123000.0
2015-02-20 11:00:00,43.06,43.14,42.98,43.11,47000.0,30.6429,30.6998,30.5859,30.6784,47000.0
2015-02-20 11:30:00,43.12,43.15,43.04,43.14,52100.0,30.6856,30.7069,30.6286,30.6998,52100.0
2015-02-20 12:00:00,43.14,43.14,43.09,43.09,20300.0,30.6998,30.6998,30.6642,30.6642,20300.0
2015-02-20 12:30:00,43.08,43.27,43.07,43.22,89900.0,30.6571,30.7923,30.65,30.7567,89900.0
2015-02-20 13:00:00,43.24,43.35,43.21,43.32,44100.0,30.771,30.8492,30.7496,30.8279,44100.0
2015-02-20 13:30:00,43.33,43.42,43.31,43.41,54000.0,30.835,30.8991,30.8208,30.8919,54000.0
2015-02-20 14:00:00,43.4,43.44,43.39,43.41,214900.0,30.8848,30.9133,30.8777,30.8919,214900.0
2015-02-20 14:30:00,43.4,43.45,43.38,43.4,84300.0,30.8848,30.9204,30.8706,30.8848,84300.0
2015-02-20 15:00:00,43.4,43.46,43.37,43.42,390600.0,30.8848,30.9275,30.8635,30.8991,390600.0
2015-02-20 15:30:00,43.41,43.43,43.33,43.35,302300.0,30.8919,30.9062,30.835,30.8492,302300.0
2015-02-23 09:30:00,43.57,43.64,43.47,43.63,477600.0,31.0058,31.0556,30.9346,31.0485,477600.0
2015-02-23 10:00:00,43.64,43.74,43.63,43.71,411900.0,31.0556,31.1268,31.0485,31.1054,411900.0
2015-02-23 10:30:00,43.71,43.75,43.7,43.75,159900.0,31.1054,31.1339,31.0983,31.1339,159900.0
2015-02-23 11:00:00,43.75,43.86,43.73,43.85,147300.0,31.1339,31.2122,31.1197,31.2051,147300.0
2015-02-23 11:30:00,43.85,43.91,43.85,43.89,78400.0,31.2051,31.2478,31.2051,31.2335,78400.0
2015-02-23 12:00:00,43.88,43.89,43.83,43.86,48400.0,31.2264,31.2335,31.1908,31.2122,48400.0
2015-02-23 12:30:00,43.86,43.89,43.86,43.88,115500.0,31.2122,31.2335,31.2122,31.2264,115500.0
2015-02-23 13:00:00,43.87,43.89,43.85,43.86,263500.0,31.2193,31.2335,31.2051,31.2122,263500.0
2015-02-23 13:30:00,43.85,43.9,43.85,43.87,42700.0,31.2051,31.2406,31.2051,31.2193,42700.0
2015-02-23 14:00:00,43.87,43.87,43.86,43.87,30700.0,31.2193,31.2193,31.2122,31.2193,30700.0
2015-02-23 14:30:00,43.87,43.87,43.79,43.81,49100.0,31.2193,31.2193,31.1624,31.1766,49100.0
2015-02-23 15:00:00,43.81,43.81,43.78,43.79,31100.0,31.1766,31.1766,31.1552,31.1624,31100.0
2015-02-23 15:30:00,43.79,43.86,43.79,43.84,128000.0,31.1624,31.2122,31.1624,31.1979,128000.0
2015-02-24 09:30:00,44.07,44.07,43.87,43.89,212600.0,31.3616,31.3616,31.2193,31.2335,212600.0
2015-02-24 10:00:00,43.89,44.03,43.79,44.03,174200.0,31.2335,31.3331,31.1624,31.3331,174200.0
2015-02-24 10:30:00,44.03,44.2,44.02,44.2,182200.0,31.3331,31.4541,31.326,31.4541,182200.0
2015-02-24 11:00:00,44.2,44.26,44.13,44.17,127200.0,31.4541,31.4968,31.4043,31.4328,127200.0
2015-02-24 11:30:00,44.17,44.17,44.03,44.05,64300.0,31.4328,31.4328,31.3331,31.3474,64300.0
2015-02-24 12:00:00,44.04,44.1,44.02,44.03,78600.0,31.3403,31.383,31.326,31.3331,78600.0
2015-02-24 12:30:00,44.03,44.15,44.0,44.14,32100.0,31.3331,31.4185,31.3118,31.4114,32100.0
2015-02-24 13:00:00,44.14,44.15,44.11,44.13,26500.0,31.4114,31.4185,31.3901,31.4043,26500.0
2015-02-24 13:30:00,44.13,44.18,44.12,44.15,43800.0,31.4043,31.4399,31.3972,31.4185,43800.0
2015-02-24 14:00:00,44.16,44.19,44.14,44.17,50200.0,31.4257,31.447,31.4114,31.4328,50200.0
2015-02-24 14:30:00,44.17,44.18,44.14,44.17,53700.0,31.4328,31.4399,31.4114,31.4328,53700.0
2015-02-24 15:00:00,44.16,44.19,44.15,44.18,67400.0,31.4257,31.447,31.4185,31.4399,67400.0
2015-02-24 15:30:00,44.18,44.19,44.14,44.16,115100.0,31.4399,31.447,31.4114,31.4257,115100.0
2015-02-25 09:30:00,43.9,43.91,43.66,43.68,108400.0,31.2406,31.2478,31.0698,31.0841,108400.0
2015-02-25 10:00:00,43.68,43.74,43.68,43.68,29800.0,31.0841,31.1268,31.0841,31.0841,29800.0
2015-02-25 10:30:00,43.7,43.83,43.7,43.78,182600.0,31.0983,31.1908,31.0983,31.1552,182600.0
2015-02-25 11:00:00,43.78,43.93,43.78,43.87,251800.0,31.1552,31.262,31.1552,31.2193,251800.0
2015-02-25 11:30:00,43.87,43.93,43.87,43.87,15000.0,31.2193,31.262,31.2193,31.2193,15000.0
2015-02-25 12:00:00,43.86,43.87,43.84,43.86,20100.0,31.2122,31.2193,31.1979,31.2122,20100.0
2015-02-25 12:30:00,43.85,43.91,43.85,43.91,22800.0,31.2051,31.2478,31.2051,31.2478,22800.0
2015-02-25 13:00:00,43.91,43.94,43.9,43.94,42100.0,31.2478,31.2691,31.2406,31.2691,42100.0
2015-02-25 13:30:00,43.95,44.01,43.95,43.98,86800.0,31.2762,31.3189,31.2762,31.2976,86800.0
2015-02-25 14:00:00,43.99,44.02,43.97,43.99,38600.0,31.3047,31.326,31.2905,31.3047,38600.0
2015-02-25 14:30:00,43.99,44.01,43.92,44.01,25900.0,31.3047,31.3189,31.2549,31.3189,25900.0
2015-02-25 15:00:00,44.01,44.01,43.91,43.92,32500.0,31.3189,31.3189,31.2478,31.2549,32500.0
2015-02-25 15:30:00,43.91,44.0,43.91,43.98,65200.0,31.2478,31.3118,31.2478,31.2976,65200.0
2015-02-26 09:30:00,43.72,44.02,43.72,43.99,335500.0,31.1125,31.326,31.1125,31.3047,335500.0
2015-02-26 10:00:00,43.99,44.0,43.89,44.0,70700.0,31.3047,31.3118,31.2335,31.3118,70700.0
2015-02-26 10:30:00,44.0,44.07,43.99,44.02,263600.0,31.3118,31.3616,31.3047,31.326,263600.0
2015-02-26 11:00:00,44.01,44.15,44.01,44.15,118700.0,31.3189,31.4185,31.3189,31.4185,118700.0
2015-02-26 11:30:00,44.15,44.17,44.09,44.09,177700.0,31.4185,31.4328,31.3758,31.3758,177700.0
2015-02-26 12:00:00,44.09,44.11,44.02,44.04,38300.0,31.3758,31.3901,31.326,31.3403,38300.0
2015-02-26 12:30:00,44.05,44.08,44.04,44.06,25900.0,31.3474,31.3687,31.3403,31.3545,25900.0
2015-02-26 13:00:00,44.07,44.08,44.0,44.03,39900.0,31.3616,31.3687,31.3118,31.3331,39900.0
2015-02-26 13:30:00,44.03,44.06,44.03,44.06,16400.0,31.3331,31.3545,31.3331,31.3545,16400.0
2015-02-26 14:00:00,44.06,44.11,44.05,44.07,148000.0,31.3545,31.3901,31.3474,31.3616,148000.0
2015-02-26 14:30:00,44.06,44.06,44.0,44.01,34000.0,31.3545,31.3545,31.3118,31.3189,34000.0
2015-02-26 15:00:00,44.01,44.04,43.97,44.0,84200.0,31.3189,31.3403,31.2905,31.3118,84200.0
2015-02-26 15:30:00,44.0,44.05,43.99,44.05,145900.0,31.3118,31.3474,31.3047,31.3474,145900.0
2015-02-27 09:30:00,44.01,44.14,43.98,44.13,411100.0,31.3189,31.4114,31.2976,31.4043,411100.0
2015-02-27 10:00:00,44.13,44.2,44.08,44.19,194700.0,31.4043,31.4541,31.3687,31.447,194700.0
2015-02-27 10:30:00,44.19,44.34,44.19,44.32,99300.0,31.447,31.5538,31.447,31.5395,99300.0
2015-02-27 11:00:00,44.33,44.37,44.26,44.26,79100.0,31.5466,31.5751,31.4968,31.4968,79100.0
2015-02-27 11:30:00,44.27,44.29,44.18,44.18,125600.0,31.5039,31.5182,31.4399,31.4399,125600.0
2015-02-27 12:00:00,44.18,44.25,44.18,44.23,141100.0,31.4399,31.4897,31.4399,31.4755,141100.0
2015-02-27 12:30:00,44.23,44.24,44.2,44.24,142500.0,31.4755,31.4826,31.4541,31.4826,142500.0
2015-02-27 13:00:00,44.24,44.25,44.2,44.21,67700.0,31.4826,31.4897,31.4541,31.4612,67700.0
2015-02-27 13:30:00,44.22,44.22,44.19,44.22,62000.0,31.4684,31.4684,31.447,31.4684,62000.0
2015-02-27 14:00:00,44.22,44.25,44.22,44.24,50300.0,31.4684,31.4897,31.4684,31.4826,50300.0
2015-02-27 14:30:00,44.24,44.24,44.17,44.19,35800.0,31.4826,31.4826,31.4328,31.447,35800.0
2015-02-27 15:00:00,44.18,44.21,44.15,44.17,66600.0,31.4399,31.4612,31.4185,31.4328,66600.0
2015-02-27 15:30:00,44.17,44.18,44.12,44.12,74800.0,31.4328,31.4399,31.3972,31.3972,74800.0
2015-03-02 09:30:00,44.27,44.35,44.21,44.32,233300.0,31.5039,31.5609,31.4612,31.5395,233300.0
2015-03-02 10:00:00,44.31,44.34,44.27,44.29,157000.0,31.5324,31.5538,31.5039,31.5182,157000.0
2015-03-02 10:30:00,44.29,44.29,44.1,44.11,35200.0,31.5182,31.5182,31.383,31.3901,35200.0
2015-03-02 11:00:00,44.11,44.15,44.03,44.06,127700.0,31.3901,31.4185,31.3331,31.3545,127700.0
2015-03-02 11:30:00,44.06,44.17,44.06,44.14,40600.0,31.3545,31.4328,31.3545,31.4114,40600.0
2015-03-02 12:00:00,44.14,44.15,44.07,44.08,37600.0,31.4114,31.4185,31.3616,31.3687,37600.0
2015-03-02 12:30:00,44.08,44.12,44.08,44.1,21400.0,31.3687,31.3972,31.3687,31.383,21400.0
2015-03-02 13:00:00,44.1,44.12,44.09,44.12,26600.0,31.383,31.3972,31.3758,31.3972,26600.0
2015-03-02 13:30:00,44.12,44.15,44.11,44.14,35600.0,31.3972,31.4185,31.3901,31.4114,35600.0
2015-03-02 14:00:00,44.14,44.15,44.13,44.14,42600.0,31.4114,31.4185,31.4043,31.4114,42600.0
2015-03-02 14:30:00,44.13,44.21,44.12,44.2,63800.0,31.4043,31.4612,31.3972,31.4541,63800.0
2015-03-02 15:00:00,44.21,44.22,44.18,44.2,81400.0,31.4612,31.4684,31.4399,31.4541,81400.0
2015-03-02 15:30:00,44.19,44.23,44.15,44.19,203900.0,31.447,31.4755,31.4185,31.447,203900.0
2015-03-03 09:30:00,44.36,44.39,44.19,44.22,169500.0,31.568,31.5893,31.447,31.4684,169500.0
2015-03-03 10:00:00,44.22,44.29,44.16,44.16,77400.0,31.4684,31.5182,31.4257,31.4257,77400.0
2015-03-03 10:30:00,44.16,44.17,44.04,44.06,57300.0,31.4257,31.4328,31.3403,31.3545,57300.0
2015-03-03 11:00:00,44.06,44.13,44.0,44.09,79000.0,31.3545,31.4043,31.3118,31.3758,79000.0
2015-03-03 11:30:00,44.08,44.1,44.02,44.03,76900.0,31.3687,31.383,31.326,31.3331,76900.0
2015-03-03 12:00:00,44.04,44.04,43.96,43.98,80000.0,31.3403,31.3403,31.2833,31.2976,80000.0
2015-03-03 12:30:00,43.98,44.03,43.96,44.03,88200.0,31.2976,31.3331,31.2833,31.3331,88200.0
2015-03-03 13:00:00,44.02,44.06,43.99,44.0,78900.0,31.326,31.3545,31.3047,31.3118,78900.0
2015-03-03 13:30:00,44.01,44.04,44.0,44.03,76600.0,31.3189,31.3403,31.3118,31.3331,76600.0
2015-03-03 14:00:00,44.03,44.06,44.02,44.04,96200.0,31.3331,31.3545,31.326,31.3403,96200.0
2015-03-03 14:30:00,44.04,44.05,44.02,44.04,71500.0,31.3403,31.3474,31.326,31.3403,71500.0
2015-03-03 15:00:00,44.04,44.04,43.99,43.99,137200.0,31.3403,31.3403,31.3047,31.3047,137200.0
2015-03-03 15:30:00,44.0,44.06,43.99,44.06,271400.0,31.3118,31.3545,31.3047,31.3545,271400.0
2015-03-04 09:30:00,43.84,43.84,43.61,43.66,194900.0,31.1979,31.1979,31.0343,31.0698,194900.0
2015-03-04 10:00:00,43.64,43.71,43.58,43.63,63100.0,31.0556,31.1054,31.0129,31.0485,63100.0
2015-03-04 10:30:00,43.62,43.76,43.6,43.72,58300.0,31.0414,31.141,31.0271,31.1125,58300.0
2015-03-04 11:00:00,43.72,43.84,43.71,43.82,173500.0,31.1125,31.1979,31.1054,31.1837,173500.0
2015-03-04 11:30:00,43.83,43.91,43.81,43.86,165000.0,31.1908,31.2478,31.1766,31.2122,165000.0
2015-03-04 12:00:00,43.85,43.94,43.84,43.94,102400.0,31.2051,31.2691,31.1979,31.2691,102400.0
2015-03-04 12:30:00,43.93,43.95,43.9,43.9,45100.0,31.262,31.2762,31.2406,31.2406,45100.0
2015-03-04 13:00:00,43.9,43.91,43.84,43.85,73000.0,31.2406,31.2478,31.1979,31.2051,73000.0
2015-03-04 13:30:00,43.85,43.86,43.76,43.77,71500.0,31.2051,31.2122,31.141,31.1481,71500.0
2015-03-04 14:00:00,43.77,43.78,43.74,43.76,95300.0,31.1481,31.1552,31.1268,31.141,95300.0
2015-03-04 14:30:00,43.77,43.77,43.7,43.71,240300.0,31.1481,31.1481,31.0983,31.1054,240300.0
2015-03-04 15:00:00,43.71,43.74,43.69,43.72,255200.0,31.1054,31.1268,31.0912,31.1125,255200.0
2015-03-04 15:30:00,43.73,43.76,43.68,43.71,226100.0,31.1197,31.141,31.0841,31.1054,226100.0
2015-03-05 09:30:00,44.27,44.29,44.17,44.29,128600.0,31.5039,31.5182,31.4328,31.5182,128600.0
2015-03-05 10:00:00,44.29,44.37,44.25,44.34,68200.0,31.5182,31.5751,31.4897,31.5538,68200.0
2015-03-05 10:30:00,44.35,44.35,44.25,44.27,91700.0,31.5609,31.5609,31.4897,31.5039,91700.0
2015-03-05 11:00:00,44.28,44.29,44.19,44.25,59200.0,31.5111,31.5182,31.447,31.4897,59200.0
2015-03-05 11:30:00,44.25,44.3,44.23,44.28,30700.0,31.4897,31.5253,31.4755,31.5111,30700.0
2015-03-05 12:00:00,44.27,44.35,44.25,44.34,61800.0,31.5039,31.5609,31.4897,31.5538,61800.0
2015-03-05 12:30:00,44.34,44.35,44.3,44.32,70500.0,31.5538,31.5609,31.5253,31.5395,70500.0
2015-03-05 13:00:00,44.31,44.35,44.28,44.3,67200.0,31.5324,31.5609,31.5111,31.5253,67200.0
2015-03-05 13:30:00,44.29,44.34,44.28,44.33,37600.0,31.5182,31.5538,31.5111,31.5466,37600.0
2015-03-05 14:00:00,44.33,44.35,44.31,44.33,23700.0,31.5466,31.5609,31.5324,31.5466,23700.0
2015-03-05 14:30:00,44.33,44.37,44.31,44.36,37100.0,31.5466,31.5751,31.5324,31.568,37100.0
2015-03-05 15:00:00,44.35,44.36,44.28,44.29,44000.0,31.5609,31.568,31.5111,31.5182,44000.0
2015-03-05 15:30:00,44.29,44.3,44.26,44.28,82400.0,31.5182,31.5253,31.4968,31.5111,82400.0
2015-03-06 09:30:00,43.72,43.75,43.44,43.48,145000.0,31.1125,31.1339,30.9133,30.9418,145000.0
2015-03-06 10:00:00,43.47,43.49,43.41,43.46,78900.0,30.9346,30.9489,30.8919,30.9275,78900.0
2015-03-06 10:30:00,43.46,43.5,43.41,43.44,64800.0,30.9275,30.956,30.8919,30.9133,64800.0
2015-03-06 11:00:00,43.43,43.44,43.25,43.25,101000.0,30.9062,30.9133,30.7781,30.7781,101000.0
2015-03-06 11:30:00,43.25,43.27,43.14,43.19,41300.0,30.7781,30.7923,30.6998,30.7354,41300.0
2015-03-06 12:00:00,43.2,43.23,43.04,43.06,35600.0,30.7425,30.7638,30.6286,30.6429,35600.0
2015-03-06 12:30:00,43.07,43.14,43.06,43.1,27700.0,30.65,30.6998,30.6429,30.6713,27700.0
2015-03-06 13:00:00,43.11,43.14,43.06,43.1,21600.0,30.6784,30.6998,30.6429,30.6713,21600.0
2015-03-06 13:30:00,43.1,43.11,43.04,43.1,32500.0,30.6713,30.6784,30.6286,30.6713,32500.0
2015-03-06 14:00:00,43.1,43.17,43.05,43.08,25800.0,30.6713,30.7211,30.6357,30.6571,25800.0
2015-03-06 14:30:00,43.08,43.11,43.02,43.02,35700.0,30.6571,30.6784,30.6144,30.6144,35700.0
2015-03-06 15:00:00,43.03,43.09,43.01,43.03,48300.0,30.6215,30.6642,30.6073,30.6215,48300.0
2015-03-06 15:30:00,43.02,43.04,42.96,43.02,112800.0,30.6144,30.6286,30.5717,30.6144,112800.0
2015-03-09 09:30:00,42.87,42.91,42.79,42.85,90100.0,30.5077,30.5361,30.4507,30.4934,90100.0
2015-03-09 10:00:00,42.85,42.86,42.74,42.78,59900.0,30.4934,30.5005,30.4151,30.4436,59900.0
2015-03-09 10:30:00,42.77,42.8,42.72,42.72,30400.0,30.4365,30.4578,30.4009,30.4009,30400.0
2015-03-09 11:00:00,42.72,42.75,42.67,42.74,64900.0,30.4009,30.4223,30.3653,30.4151,64900.0
2015-03-09 11:30:00,42.73,42.75,42.61,42.61,49800.0,30.408,30.4223,30.3226,30.3226,49800.0
2015-03-09 12:00:00,42.61,42.69,42.56,42.67,78200.0,30.3226,30.3796,30.2871,30.3653,78200.0
2015-03-09 12:30:00,42.66,42.71,42.65,42.68,27900.0,30.3582,30.3938,30.3511,30.3724,27900.0
2015-03-09 13:00:00,42.68,42.68,42.64,42.66,56900.0,30.3724,30.3724,30.344,30.3582,56900.0
2015-03-09 13:30:00,42.67,42.73,42.67,42.73,44600.0,30.3653,30.408,30.3653,30.408,44600.0
2015-03-09 14:00:00,42.73,42.73,42.67,42.69,28300.0,30.408,30.408,30.3653,30.3796,28300.0
2015-03-09 14:30:00,42.7,42.76,42.67,42.76,37900.0,30.3867,30.4294,30.3653,30.4294,37900.0
2015-03-09 15:00:00,42.75,42.77,42.69,42.73,68200.0,30.4223,30.4365,30.3796,30.408,68200.0
2015-03-09 15:30:00,42.74,42.78,42.71,42.72,79100.0,30.4151,30.4436,30.3938,30.4009,79100.0
2015-03-10 09:30:00,42.51,42.51,42.35,42.36,134600.0,30.2515,30.2515,30.1376,30.1447,134600.0
2015-03-10 10:00:00,42.35,42.38,42.3,42.38,66400.0,30.1376,30.159,30.102,30.159,66400.0
2015-03-10 10:30:00,42.38,42.51,42.34,42.48,102600.0,30.159,30.2515,30.1305,30.2301,102600.0
2015-03-10 11:00:00,42.48,42.57,42.48,42.5,105600.0,30.2301,30.2942,30.2301,30.2444,105600.0
2015-03-10 11:30:00,42.5,42.54,42.27,42.28,75100.0,30.2444,30.2728,30.0807,30.0878,75100.0
2015-03-10 12:00:00,42.27,42.34,42.18,42.21,64800.0,30.0807,30.1305,30.0166,30.038,64800.0
2015-03-10 12:30:00,42.21,42.34,42.17,42.3,55700.0,30.038,30.1305,30.0095,30.102,55700.0
2015-03-10 13:00:00,42.31,42.39,42.29,42.37,31400.0,30.1091,30.1661,30.0949,30.1518,31400.0
2015-03-10 13:30:00,42.36,42.36,42.2,42.2,77500.0,30.1447,30.1447,30.0309,30.0309,77500.0
2015-03-10 14:00:00,42.21,42.26,42.16,42.18,79600.0,30.038,30.0736,30.0024,30.0166,79600.0
2015-03-10 14:30:00,42.17,42.24,42.15,42.18,99400.0,30.0095,30.0593,29.9953,30.0166,99400.0
2015-03-10 15:00:00,42.18,42.24,42.17,42.2,39300.0,30.0166,30.0593,30.0095,30.0309,39300.0
2015-03-10 15:30:00,42.21,42.22,42.14,42.14,105100.0,30.038,30.0451,29.9882,29.9882,105100.0
2015-03-11 09:30:00,42.24,42.28,42.15,42.22,143200.0,30.0593,30.0878,29.9953,30.0451,143200.0
2015-03-11 10:00:00,42.22,42.25,42.14,42.23,96400.0,30.0451,30.0664,29.9882,30.0522,96400.0
2015-03-11 10:30:00,42.22,42.22,42.05,42.13,86700.0,30.0451,30.0451,29.9241,29.981,86700.0
2015-03-11 11:00:00,42.11,42.24,42.07,42.23,95900.0,29.9668,30.0593,29.9384,30.0522,95900.0
2015-03-11 11:30:00,42.23,42.27,42.09,42.13,150900.0,30.0522,30.0807,29.9526,29.981,150900.0
2015-03-11 12:00:00,42.12,42.25,42.12,42.21,66300.0,29.9739,30.0664,29.9739,30.038,66300.0
2015-03-11 12:30:00,42.2,42.21,42.15,42.19,21900.0,30.0309,30.038,29.9953,30.0237,21900.0
2015-03-11 13:00:00,42.19,42.22,42.16,42.16,29100.0,30.0237,30.0451,30.0024,30.0024,29100.0
2015-03-11 13:30:00,42.16,42.17,41.99,42.05,57300.0,30.0024,30.0095,29.8814,29.9241,57300.0
2015-03-11 14:00:00,42.06,42.15,42.06,42.12,16200.0,29.9312,29.9953,29.9312,29.9739,16200.0
2015-03-11 14:30:00,42.12,42.19,42.1,42.13,42600.0,29.9739,30.0237,29.9597,29.981,42600.0
2015-03-11 15:00:00,42.13,42.14,42.07,42.07,55900.0,29.981,29.9882,29.9384,29.9384,55900.0
2015-03-11 15:30:00,42.07,42.1,42.04,42.07,87600.0,29.9384,29.9597,29.917,29.9384,87600.0
2015-03-12 09:30:00,42.2,42.35,42.19,42.26,152100.0,30.0309,30.1376,30.0237,30.0736,152100.0
2015-03-12 10:00:00,42.27,42.28,42.05,42.18,60700.0,30.0807,30.0878,29.9241,30.0166,60700.0
2015-03-12 10:30:00,42.17,42.3,42.12,42.24,50100.0,30.0095,30.102,29.9739,30.0593,50100.0
2015-03-12 11:00:00,42.25,42.25,42.15,42.18,74000.0,30.0664,30.0664,29.9953,30.0166,74000.0
2015-03-12 11:30:00,42.19,42.21,42.02,42.05,88600.0,30.0237,30.038,29.9028,29.9241,88600.0
2015-03-12 12:00:00,42.05,42.06,41.99,42.03,60000.0,29.9241,29.9312,29.8814,29.9099,60000.0
2015-03-12 12:30:00,42.03,42.03,41.91,41.99,76200.0,29.9099,29.9099,29.8245,29.8814,76200.0
2015-03-12 13:00:00,41.99,42.01,41.92,41.92,52800.0,29.8814,29.8957,29.8316,29.8316,52800.0
2015-03-12 13:30:00,41.92,41.99,41.91,41.97,39600.0,29.8316,29.8814,29.8245,29.8672,39600.0
2015-03-12 14:00:00,41.97,42.06,41.96,42.05,72400.0,29.8672,29.9312,29.8601,29.9241,72400.0
2015-03-12 14:30:00,42.05,42.05,42.02,42.04,37900.0,29.9241,29.9241,29.9028,29.917,37900.0
2015-03-12 15:00:00,42.05,42.08,42.04,42.07,54400.0,29.9241,29.9455,29.917,29.9384,54400.0
2015-03-12 15:30:00,42.06,42.13,42.02,42.11,103300.0,29.9312,29.981,29.9028,29.9668,103300.0
2015-03-13 09:30:00,41.71,41.85,41.69,41.77,137800.0,29.6822,29.7818,29.6679,29.7249,137800.0
2015-03-13 10:00:00,41.77,41.88,41.7,41.87,80200.0,29.7249,29.8031,29.675,29.796,80200.0
2015-03-13 10:30:00,41.87,41.89,41.7,41.7,52800.0,29.796,29.8103,29.675,29.675,52800.0
2015-03-13 11:00:00,41.71,41.89,41.71,41.75,95800.0,29.6822,29.8103,29.6822,29.7106,95800.0
2015-03-13 11:30:00,41.75,41.85,41.74,41.82,145800.0,29.7106,29.7818,29.7035,29.7604,145800.0
2015-03-13 12:00:00,41.81,42.0,41.8,41.98,56700.0,29.7533,29.8885,29.7462,29.8743,56700.0
2015-03-13 12:30:00,41.99,42.0,41.92,41.94,57600.0,29.8814,29.8885,29.8316,29.8458,57600.0
2015-03-13 13:00:00,41.94,41.94,41.74,41.75,46200.0,29.8458,29.8458,29.7035,29.7106,46200.0
2015-03-13 13:30:00,41.75,41.91,41.75,41.89,30400.0,29.7106,29.8245,29.7106,29.8103,30400.0
2015-03-13 14:00:00,41.9,41.93,41.86,41.93,70200.0,29.8174,29.8387,29.7889,29.8387,70200.0
2015-03-13 14:30:00,41.93,41.93,41.88,41.9,45800.0,29.8387,29.8387,29.8031,29.8174,45800.0
2015-03-13 15:00:00,41.9,42.02,41.9,42.01,59000.0,29.8174,29.9028,29.8174,29.8957,59000.0
2015-03-13 15:30:00,42.0,42.09,41.98,42.05,106500.0,29.8885,29.9526,29.8743,29.9241,106500.0
2015-03-16 09:30:00,42.51,42.8,42.49,42.75,88700.0,30.2515,30.4578,30.2372,30.4223,88700.0
2015-03-16 10:00:00,42.76,42.85,42.66,42.67,75500.0,30.4294,30.4934,30.3582,30.3653,75500.0
2015-03-16 10:30:00,42.67,42.75,42.61,42.72,58800.0,30.3653,30.4223,30.3226,30.4009,58800.0
2015-03-16 11:00:00,42.73,42.77,42.66,42.71,45700.0,30.408,30.4365,30.3582,30.3938,45700.0
2015-03-16 11:30:00,42.72,42.84,42.71,42.71,58700.0,30.4009,30.4863,30.3938,30.3938,58700.0
2015-03-16 12:00:00,42.71,42.75,42.64,42.72,43700.0,30.3938,30.4223,30.344,30.4009,43700.0
2015-03-16 12:30:00,42.71,42.77,42.68,42.73,15500.0,30.3938,30.4365,30.3724,30.408,15500.0
2015-03-16 13:00:00,42.73,42.75,42.68,42.69,19000.0,30.408,30.4223,30.3724,30.3796,19000.0
2015-03-16 13:30:00,42.7,42.74,42.69,42.73,18100.0,30.3867,30.4151,30.3796,30.408,18100.0
2015-03-16 14:00:00,42.73,42.75,42.71,42.72,38900.0,30.408,30.4223,30.3938,30.4009,38900.0
2015-03-16 14:30:00,42.72,42.82,42.7,42.81,31300.0,30.4009,30.4721,30.3867,30.465,31300.0
2015-03-16 15:00:00,42.81,42.82,42.7,42.74,26200.0,30.465,30.4721,30.3867,30.4151,26200.0
2015-03-16 15:30:00,42.74,42.76,42.68,42.69,119200.0,30.4151,30.4294,30.3724,30.3796,119200.0
2015-03-17 09:30:00,42.43,42.52,42.39,42.43,117900.0,30.1945,30.2586,30.1661,30.1945,117900.0
2015-03-17 10:00:00,42.42,42.47,42.32,42.37,73200.0,30.1874,30.223,30.1163,30.1518,73200.0
2015-03-17 10:30:00,42.38,42.46,42.35,42.35,52800.0,30.159,30.2159,30.1376,30.1376,52800.0
2015-03-17 11:00:00,42.35,42.36,42.21,42.32,34800.0,30.1376,30.1447,30.038,30.1163,34800.0
2015-03-17 11:30:00,42.32,42.42,42.3,42.4,45700.0,30.1163,30.1874,30.102,30.1732,45700.0
2015-03-17 12:00:00,42.42,42.43,42.34,42.39,35900.0,30.1874,30.1945,30.1305,30.1661,35900.0
2015-03-17 12:30:00,42.39,42.45,42.38,42.45,18600.0,30.1661,30.2088,30.159,30.2088,18600.0
2015-03-17 13:00:00,42.44,42.49,42.42,42.48,12900.0,30.2017,30.2372,30.1874,30.2301,12900.0
2015-03-17 13:30:00,42.47,42.55,42.44,42.54,36000.0,30.223,30.2799,30.2017,30.2728,36000.0
2015-03-17 14:00:00,42.53,42.56,42.49,42.5,36200.0,30.2657,30.2871,30.2372,30.2444,36200.0
2015-03-17 14:30:00,42.49,42.55,42.45,42.54,36700.0,30.2372,30.2799,30.2088,30.2728,36700.0
2015-03-17 15:00:00,42.55,42.6,42.53,42.58,34600.0,30.2799,30.3155,30.2657,30.3013,34600.0
2015-03-17 15:30:00,42.58,42.6,42.52,42.52,72000.0,30.3013,30.3155,30.2586,30.2586,72000.0
2015-03-18 09:30:00,42.71,42.79,42.61,42.79,154600.0,30.3938,30.4507,30.3226,30.4507,154600.0
2015-03-18 10:00:00,42.79,42.82,42.72,42.72,44800.0,30.4507,30.4721,30.4009,30.4009,44800.0
2015-03-18 10:30:00,42.73,42.93,42.7,42.93,70700.0,30.408,30.5504,30.3867,30.5504,70700.0
2015-03-18 11:00:00,42.94,42.97,42.85,42.86,60300.0,30.5575,30.5788,30.4934,30.5005,60300.0
2015-03-18 11:30:00,42.85,42.94,42.84,42.88,55800.0,30.4934,30.5575,30.4863,30.5148,55800.0
2015-03-18 12:00:00,42.87,42.98,42.84,42.95,51800.0,30.5077,30.5859,30.4863,30.5646,51800.0
2015-03-18 12:30:00,42.94,43.0,42.92,42.93,47100.0,30.5575,30.6002,30.5432,30.5504,47100.0
2015-03-18 13:00:00,42.93,43.02,42.93,43.02,52100.0,30.5504,30.6144,30.5504,30.6144,52100.0
2015-03-18 13:30:00,43.01,43.08,42.95,43.08,61500.0,30.6073,30.6571,30.5646,30.6571,61500.0
2015-03-18 14:00:00,43.08,43.63,43.06,43.48,235100.0,30.6571,31.0485,30.6429,30.9418,235100.0
2015-03-18 14:30:00,43.47,43.65,43.38,43.49,145600.0,30.9346,31.0627,30.8706,30.9489,145600.0
2015-03-18 15:00:00,43.49,43.77,43.47,43.64,139000.0,30.9489,31.1481,30.9346,31.0556,139000.0
2015-03-18 15:30:00,43.64,43.65,43.51,43.59,177800.0,31.0556,31.0627,30.9631,31.02,177800.0
2015-03-19 09:30:00,42.82,42.9,42.7,42.76,211900.0,30.4721,30.529,30.3867,30.4294,211900.0
2015-03-19 10:00:00,42.76,42.89,42.7,42.79,96800.0,30.4294,30.5219,30.3867,30.4507,96800.0
2015-03-19 10:30:00,42.8,42.8,42.64,42.69,89900.0,30.4578,30.4578,30.344,30.3796,89900.0
2015-03-19 11:00:00,42.69,42.75,42.66,42.71,65300.0,30.3796,30.4223,30.3582,30.3938,65300.0
2015-03-19 11:30:00,42.71,42.72,42.51,42.54,97000.0,30.3938,30.4009,30.2515,30.2728,97000.0
2015-03-19 12:00:00,42.54,42.69,42.48,42.68,95300.0,30.2728,30.3796,30.2301,30.3724,95300.0
2015-03-19 12:30:00,42.67,42.67,42.52,42.54,41000.0,30.3653,30.3653,30.2586,30.2728,41000.0
2015-03-19 13:00:00,42.53,42.61,42.52,42.61,27600.0,30.2657,30.3226,30.2586,30.3226,27600.0
2015-03-19 13:30:00,42.6,42.63,42.57,42.57,24300.0,30.3155,30.3369,30.2942,30.2942,24300.0
2015-03-19 14:00:00,42.57,42.64,42.53,42.56,43700.0,30.2942,30.344,30.2657,30.2871,43700.0
2015-03-19 14:30:00,42.55,42.61,42.53,42.61,89700.0,30.2799,30.3226,30.2657,30.3226,89700.0
2015-03-19 15:00:00,42.62,42.62,42.52,42.56,62400.0,30.3297,30.3297,30.2586,30.2871,62400.0
2015-03-19 15:30:00,42.57,42.61,42.52,42.55,94700.0,30.2942,30.3226,30.2586,30.2799,94700.0
2015-03-20 09:30:00,43.11,43.13,42.98,43.07,157000.0,30.6784,30.6927,30.5859,30.65,157000.0
2015-03-20 10:00:00,43.06,43.18,43.01,43.04,103300.0,30.6429,30.7283,30.6073,30.6286,103300.0
2015-03-20 10:30:00,43.04,43.16,43.02,43.13,102900.0,30.6286,30.714,30.6144,30.6927,102900.0
2015-03-20 11:00:00,43.14,43.21,43.13,43.13,67800.0,30.6998,30.7496,30.6927,30.6927,67800.0
2015-03-20 11:30:00,43.13,43.27,43.07,43.25,65200.0,30.6927,30.7923,30.65,30.7781,65200.0
2015-03-20 12:00:00,43.25,43.32,43.21,43.23,99800.0,30.7781,30.8279,30.7496,30.7638,99800.0
2015-03-20 12:30:00,43.23,43.41,43.22,43.38,75300.0,30.7638,30.8919,30.7567,30.8706,75300.0
2015-03-20 13:00:00,43.38,43.4,43.36,43.37,29600.0,30.8706,30.8848,30.8564,30.8635,29600.0
2015-03-20 13:30:00,43.37,43.38,43.29,43.35,54800.0,30.8635,30.8706,30.8065,30.8492,54800.0
2015-03-20 14:00:00,43.36,43.38,43.3,43.31,44000.0,30.8564,30.8706,30.8137,30.8208,44000.0
2015-03-20 14:30:00,43.29,43.32,43.24,43.32,44300.0,30.8065,30.8279,30.771,30.8279,44300.0
2015-03-20 15:00:00,43.33,43.33,43.23,43.24,40200.0,30.835,30.835,30.7638,30.771,40200.0
2015-03-20 15:30:00,43.24,43.29,43.2,43.24,121000.0,30.771,30.8065,30.7425,30.771,121000.0
2015-03-23 09:30:00,43.23,43.31,43.15,43.22,104200.0,30.7638,30.8208,30.7069,30.7567,104200.0
2015-03-23 10:00:00,43.23,43.32,43.23,43.25,57600.0,30.7638,30.8279,30.7638,30.7781,57600.0
2015-03-23 10:30:00,43.24,43.35,43.23,43.31,59400.0,30.771,30.8492,30.7638,30.8208,59400.0
2015-03-23 11:00:00,43.33,43.33,43.25,43.27,54500.0,30.835,30.835,30.7781,30.7923,54500.0
2015-03-23 11:30:00,43.29,43.38,43.17,43.37,48000.0,30.8065,30.8706,30.7211,30.8635,48000.0
2015-03-23 12:00:00,43.36,43.39,43.24,43.34,49800.0,30.8564,30.8777,30.771,30.8421,49800.0
2015-03-23 12:30:00,43.34,43.4,43.34,43.35,33800.0,30.8421,30.8848,30.8421,30.8492,33800.0
2015-03-23 13:00:00,43.35,43.39,43.35,43.39,22600.0,30.8492,30.8777,30.8492,30.8777,22600.0
2015-03-23 13:30:00,43.39,43.5,43.37,43.42,35700.0,30.8777,30.956,30.8635,30.8991,35700.0
2015-03-23 14:00:00,43.42,43.48,43.42,43.44,26500.0,30.8991,30.9418,30.8991,30.9133,26500.0
2015-03-23 14:30:00,43.43,43.45,43.38,43.4,62000.0,30.9062,30.9204,30.8706,30.8848,62000.0
2015-03-23 15:00:00,43.4,43.43,43.36,43.37,40000.0,30.8848,30.9062,30.8564,30.8635,40000.0
2015-03-23 15:30:00,43.38,43.39,43.29,43.29,64600.0,30.8706,30.8777,30.8065,30.8065,64600.0
2015-03-24 09:30:00,43.42,43.49,43.26,43.47,129200.0,30.8991,30.9489,30.7852,30.9346,129200.0
2015-03-24 10:00:00,43.48,43.51,43.32,43.37,96200.0,30.9418,30.9631,30.8279,30.8635,96200.0
2015-03-24 10:30:00,43.38,43.48,43.34,43.43,53700.0,30.8706,30.9418,30.8421,30.9062,53700.0
2015-03-24 11:00:00,43.4,43.42,43.35,43.36,47100.0,30.8848,30.8991,30.8492,30.8564,47100.0
2015-03-24 11:30:00,43.37,43.44,43.37,43.44,33800.0,30.8635,30.9133,30.8635,30.9133,33800.0
2015-03-24 12:00:00,43.43,43.45,43.31,43.32,91400.0,30.9062,30.9204,30.8208,30.8279,91400.0
2015-03-24 12:30:00,43.33,43.34,43.2,43.21,68400.0,30.835,30.8421,30.7425,30.7496,68400.0
2015-03-24 13:00:00,43.21,43.26,43.17,43.17,39100.0,30.7496,30.7852,30.7211,30.7211,39100.0
2015-03-24 13:30:00,43.17,43.23,43.14,43.21,23600.0,30.7211,30.7638,30.6998,30.7496,23600.0
2015-03-24 14:00:00,43.22,43.22,43.1,43.15,27400.0,30.7567,30.7567,30.6713,30.7069,27400.0
2015-03-24 14:30:00,43.14,43.16,43.12,43.13,25400.0,30.6998,30.714,30.6856,30.6927,25400.0
2015-03-24 15:00:00,43.13,43.19,43.1,43.11,40000.0,30.6927,30.7354,30.6713,30.6784,40000.0
2015-03-24 15:30:00,43.1,43.15,43.05,43.06,81200.0,30.6713,30.7069,30.6357,30.6429,81200.0
2015-03-25 09:30:00,43.31,43.33,43.1,43.18,119400.0,30.8208,30.835,30.6713,30.7283,119400.0
2015-03-25 10:00:00,43.22,43.34,43.21,43.21,51500.0,30.7567,30.8421,30.7496,30.7496,51500.0
2015-03-25 10:30:00,43.2,43.2,43.07,43.14,36100.0,30.7425,30.7425,30.65,30.6998,36100.0
2015-03-25 11:00:00,43.14,43.15,43.05,43.11,45500.0,30.6998,30.7069,30.6357,30.6784,45500.0
2015-03-25 11:30:00,43.12,43.14,42.84,42.87,56100.0,30.6856,30.6998,30.4863,30.5077,56100.0
2015-03-25 12:00:00,42.87,42.93,42.84,42.92,52800.0,30.5077,30.5504,30.4863,30.5432,52800.0
2015-03-25 12:30:00,42.91,42.92,42.8,42.84,46600.0,30.5361,30.5432,30.4578,30.4863,46600.0
2015-03-25 13:00:00,42.84,42.86,42.79,42.84,38500.0,30.4863,30.5005,30.4507,30.4863,38500.0
2015-03-25 13:30:00,42.84,42.86,42.79,42.83,34900.0,30.4863,30.5005,30.4507,30.4792,34900.0
2015-03-25 14:00:00,42.82,42.9,42.81,42.88,33600.0,30.4721,30.529,30.465,30.5148,33600.0
2015-03-25 14:30:00,42.89,42.9,42.81,42.84,37300.0,30.5219,30.529,30.465,30.4863,37300.0
2015-03-25 15:00:00,42.83,42.83,42.77,42.78,37500.0,30.4792,30.4792,30.4365,30.4436,37500.0
2015-03-25 15:30:00,42.78,42.78,42.73,42.74,88400.0,30.4436,30.4436,30.408,30.4151,88400.0
2015-03-26 09:30:00,42.42,42.45,42.26,42.28,136900.0,30.1874,30.2088,30.0736,30.0878,136900.0
2015-03-26 10:00:00,42.28,42.33,42.07,42.17,87400.0,30.0878,30.1234,29.9384,30.0095,87400.0
2015-03-26 10:30:00,42.16,42.33,42.14,42.23,50200.0,30.0024,30.1234,29.9882,30.0522,50200.0
2015-03-26 11:00:00,42.23,42.26,42.11,42.18,40500.0,30.0522,30.0736,29.9668,30.0166,40500.0
2015-03-26 11:30:00,42.18,42.29,42.17,42.29,50900.0,30.0166,30.0949,30.0095,30.0949,50900.0
2015-03-26 12:00:00,42.28,42.36,42.28,42.34,45000.0,30.0878,30.1447,30.0878,30.1305,45000.0
2015-03-26 12:30:00,42.33,42.49,42.33,42.48,49500.0,30.1234,30.2372,30.1234,30.2301,49500.0
2015-03-26 13:00:00,42.48,42.48,42.32,42.39,27500.0,30.2301,30.2301,30.1163,30.1661,27500.0
2015-03-26 13:30:00,42.39,42.43,42.35,42.38,29800.0,30.1661,30.1945,30.1376,30.159,29800.0
2015-03-26 14:00:00,42.38,42.38,42.3,42.32,32000.0,30.159,30.159,30.102,30.1163,32000.0
2015-03-26 14:30:00,42.33,42.38,42.3,42.32,60800.0,30.1234,30.159,30.102,30.1163,60800.0
2015-03-26 15:00:00,42.32,42.35,42.29,42.34,32200.0,30.1163,30.1376,30.0949,30.1305,32200.0
2015-03-26 15:30:00,42.33,42.42,42.32,42.35,81100.0,30.1234,30.1874,30.1163,30.1376,81100.0
2015-03-27 09:30:00,42.13,42.3,42.11,42.29,86300.0,29.981,30.102,29.9668,30.0949,86300.0
2015-03-27 10:00:00,42.27,42.33,42.12,42.27,62200.0,30.0807,30.1234,29.9739,30.0807,62200.0
2015-03-27 10:30:00,42.26,42.37,42.19,42.36,21700.0,30.0736,30.1518,30.0237,30.1447,21700.0
2015-03-27 11:00:00,42.35,42.43,42.32,42.33,28300.0,30.1376,30.1945,30.1163,30.1234,28300.0
2015-03-27 11:30:00,42.33,42.4,42.27,42.36,46800.0,30.1234,30.1732,30.0807,30.1447,46800.0
2015-03-27 12:00:00,42.36,42.49,42.31,42.44,62800.0,30.1447,30.2372,30.1091,30.2017,62800.0
2015-03-27 12:30:00,42.43,42.46,42.37,42.44,14200.0,30.1945,30.2159,30.1518,30.2017,14200.0
2015-03-27 13:00:00,42.44,42.48,42.41,42.46,15200.0,30.2017,30.2301,30.1803,30.2159,15200.0
2015-03-27 13:30:00,42.45,42.46,42.39,42.43,19400.0,30.2088,30.2159,30.1661,30.1945,19400.0
2015-03-27 14:00:00,42.43,42.49,42.42,42.48,28100.0,30.1945,30.2372,30.1874,30.2301,28100.0
2015-03-27 14:30:00,42.49,42.52,42.47,42.51,30600.0,30.2372,30.2586,30.223,30.2515,30600.0
2015-03-27 15:00:00,42.51,42.54,42.5,42.52,26800.0,30.2515,30.2728,30.2444,30.2586,26800.0
2015-03-27 15:30:00,42.52,42.56,42.48,42.5,89600.0,30.2586,30.2871,30.2301,30.2444,89600.0
2015-03-30 09:30:00,42.54,42.73,42.52,42.67,127000.0,30.2728,30.408,30.2586,30.3653,127000.0
2015-03-30 10:00:00,42.69,42.79,42.63,42.77,66800.0,30.3796,30.4507,30.3369,30.4365,66800.0
2015-03-30 10:30:00,42.77,42.83,42.7,42.76,41800.0,30.4365,30.4792,30.3867,30.4294,41800.0
2015-03-30 11:00:00,42.76,42.79,42.71,42.76,43900.0,30.4294,30.4507,30.3938,30.4294,43900.0
2015-03-30 11:30:00,42.76,42.81,42.73,42.8,39300.0,30.4294,30.465,30.408,30.4578,39300.0
2015-03-30 12:00:00,42.81,42.88,42.8,42.86,40300.0,30.465,30.5148,30.4578,30.5005,40300.0
2015-03-30 12:30:00,42.87,42.88,42.85,42.88,12000.0,30.5077,30.5148,30.4934,30.5148,12000.0
2015-03-30 13:00:00,42.86,42.91,42.86,42.9,22200.0,30.5005,30.5361,30.5005,30.529,22200.0
2015-03-30 13:30:00,42.9,42.92,42.85,42.87,24500.0,30.529,30.5432,30.4934,30.5077,24500.0
2015-03-30 14:00:00,42.88,42.94,42.87,42.92,49400.0,30.5148,30.5575,30.5077,30.5432,49400.0
2015-03-30 14:30:00,42.92,42.93,42.87,42.9,35000.0,30.5432,30.5504,30.5077,30.529,35000.0
2015-03-30 15:00:00,42.9,42.9,42.82,42.84,35000.0,30.529,30.529,30.4721,30.4863,35000.0
2015-03-30 15:30:00,42.83,42.85,42.8,42.81,87700.0,30.4792,30.4934,30.4578,30.465,87700.0
2015-03-31 09:30:00,41.58,41.78,41.57,41.78,226300.0,29.5897,29.732,29.5825,29.732,226300.0
2015-03-31 10:00:00,41.78,41.95,41.75,41.91,91900.0,29.732,29.853,29.7106,29.8245,91900.0
2015-03-31 10:30:00,41.92,42.06,41.91,41.91,56400.0,29.8316,29.9312,29.8245,29.8245,56400.0
2015-03-31 11:00:00,41.9,41.96,41.84,41.88,103200.0,29.8174,29.8601,29.7747,29.8031,103200.0
2015-03-31 11:30:00,41.88,41.88,41.75,41.76,33600.0,29.8031,29.8031,29.7106,29.7177,33600.0
2015-03-31 12:00:00,41.75,41.81,41.72,41.8,23400.0,29.7106,29.7533,29.6893,29.7462,23400.0
2015-03-31 12:30:00,41.79,41.81,41.77,41.79,23800.0,29.7391,29.7533,29.7249,29.7391,23800.0
2015-03-31 13:00:00,41.8,41.88,41.79,41.88,36500.0,29.7462,29.8031,29.7391,29.8031,36500.0
2015-03-31 13:30:00,41.88,41.89,41.76,41.77,69100.0,29.8031,29.8103,29.7177,29.7249,69100.0
2015-03-31 14:00:00,41.78,41.79,41.76,41.79,44900.0,29.732,29.7391,29.7177,29.7391,44900.0
2015-03-31 14:30:00,41.78,41.81,41.75,41.8,122700.0,29.732,29.7533,29.7106,29.7462,122700.0
2015-03-31 15:00:00,41.8,41.8,41.69,41.7,58800.0,29.7462,29.7462,29.6679,29.675,58800.0
2015-03-31 15:30:00,41.7,41.74,41.67,41.73,151400.0,29.675,29.7035,29.6537,29.6964,151400.0
2015-04-01 09:30:00,41.73,41.76,41.46,41.48,322200.0,29.6964,29.7177,29.5043,29.5185,322200.0
2015-04-01 10:00:00,41.5,41.78,41.48,41.76,115300.0,29.5327,29.732,29.5185,29.7177,115300.0
2015-04-01 10:30:00,41.77,41.81,41.63,41.65,97500.0,29.7249,29.7533,29.6252,29.6395,97500.0
2015-04-01 11:00:00,41.65,41.77,41.62,41.67,60700.0,29.6395,29.7249,29.6181,29.6537,60700.0
2015-04-01 11:30:00,41.68,41.88,41.64,41.78,66900.0,29.6608,29.8031,29.6323,29.732,66900.0
2015-04-01 12:00:00,41.78,41.83,41.73,41.82,64100.0,29.732,29.7676,29.6964,29.7604,64100.0
2015-04-01 12:30:00,41.81,41.84,41.74,41.74,90100.0,29.7533,29.7747,29.7035,29.7035,90100.0
2015-04-01 13:00:00,41.72,41.74,41.7,41.73,77100.0,29.6893,29.7035,29.675,29.6964,77100.0
2015-04-01 13:30:00,41.74,41.79,41.72,41.77,51500.0,29.7035,29.7391,29.6893,29.7249,51500.0
2015-04-01 14:00:00,41.77,41.81,41.74,41.77,72600.0,29.7249,29.7533,29.7035,29.7249,72600.0
2015-04-01 14:30:00,41.77,41.83,41.76,41.8,51100.0,29.7249,29.7676,29.7177,29.7462,51100.0
2015-04-01 15:00:00,41.81,41.81,41.73,41.73,105900.0,29.7533,29.7533,29.6964,29.6964,105900.0
2015-04-01 15:30:00,41.74,41.85,41.73,41.84,187600.0,29.7035,29.7818,29.6964,29.7747,187600.0
2015-04-02 09:30:00,42.17,42.46,42.14,42.35,304300.0,30.0095,30.2159,29.9882,30.1376,304300.0
2015-04-02 10:00:00,42.35,42.46,42.33,42.37,148900.0,30.1376,30.2159,30.1234,30.1518,148900.0
2015-04-02 10:30:00,42.37,42.39,42.26,42.31,103600.0,30.1518,30.1661,30.0736,30.1091,103600.0
2015-04-02 11:00:00,42.3,42.38,42.28,42.31,90600.0,30.102,30.159,30.0878,30.1091,90600.0
2015-04-02 11:30:00,42.31,42.39,42.31,42.37,59500.0,30.1091,30.1661,30.1091,30.1518,59500.0
2015-04-02 12:00:00,42.36,42.44,42.33,42.43,16400.0,30.1447,30.2017,30.1234,30.1945,16400.0
2015-04-02 12:30:00,42.43,42.51,42.43,42.47,37900.0,30.1945,30.2515,30.1945,30.223,37900.0
2015-04-02 13:00:00,42.47,42.49,42.42,42.45,46100.0,30.223,30.2372,30.1874,30.2088,46100.0
2015-04-02 13:30:00,42.46,42.5,42.43,42.49,26200.0,30.2159,30.2444,30.1945,30.2372,26200.0
2015-04-02 14:00:00,42.48,42.52,42.47,42.5,47800.0,30.2301,30.2586,30.223,30.2444,47800.0
2015-04-02 14:30:00,42.49,42.51,42.43,42.48,66500.0,30.2372,30.2515,30.1945,30.2301,66500.0
2015-04-02 15:00:00,42.48,42.51,42.46,42.5,35400.0,30.2301,30.2515,30.2159,30.2444,35400.0
2015-04-02 15:30:00,42.49,42.53,42.47,42.5,61600.0,30.2372,30.2657,30.223,30.2444,61600.0
2015-04-06 09:30:00,42.52,42.88,42.52,42.87,58600.0,30.2586,30.5148,30.2586,30.5077,58600.0
2015-04-06 10:00:00,42.87,43.0,42.84,42.98,28800.0,30.5077,30.6002,30.4863,30.5859,28800.0
2015-04-06 10:30:00,42.99,43.02,42.94,43.02,33500.0,30.5931,30.6144,30.5575,30.6144,33500.0
2015-04-06 11:00:00,43.02,43.05,43.0,43.03,29300.0,30.6144,30.6357,30.6002,30.6215,29300.0
2015-04-06 11:30:00,43.02,43.04,42.95,42.98,20200.0,30.6144,30.6286,30.5646,30.5859,20200.0
2015-04-06 12:00:00,42.98,43.0,42.88,42.95,52500.0,30.5859,30.6002,30.5148,30.5646,52500.0
2015-04-06 12:30:00,42.95,43.0,42.94,43.0,29600.0,30.5646,30.6002,30.5575,30.6002,29600.0
2015-04-06 13:00:00,42.98,43.02,42.97,43.0,17300.0,30.5859,30.6144,30.5788,30.6002,17300.0
2015-04-06 13:30:00,43.0,43.0,42.9,42.91,26500.0,30.6002,30.6002,30.529,30.5361,26500.0
2015-04-06 14:00:00,42.92,42.93,42.87,42.9,22800.0,30.5432,30.5504,30.5077,30.529,22800.0
2015-04-06 14:30:00,42.9,42.93,42.9,42.92,46100.0,30.529,30.5504,30.529,30.5432,46100.0
2015-04-06 15:00:00,42.92,42.93,42.76,42.77,112400.0,30.5432,30.5504,30.4294,30.4365,112400.0
2015-04-06 15:30:00,42.78,42.8,42.75,42.76,72800.0,30.4436,30.4578,30.4223,30.4294,72800.0
2015-04-07 09:30:00,43.21,43.31,43.16,43.29,136600.0,30.7496,30.8208,30.714,30.8065,136600.0
2015-04-07 10:00:00,43.3,43.37,43.23,43.31,56400.0,30.8137,30.8635,30.7638,30.8208,56400.0
2015-04-07 10:30:00,43.31,43.45,43.31,43.37,55500.0,30.8208,30.9204,30.8208,30.8635,55500.0
2015-04-07 11:00:00,43.38,43.38,43.15,43.18,56200.0,30.8706,30.8706,30.7069,30.7283,56200.0
2015-04-07 11:30:00,43.21,43.25,43.2,43.24,14200.0,30.7496,30.7781,30.7425,30.771,14200.0
2015-04-07 12:00:00,43.25,43.26,43.22,43.25,14600.0,30.7781,30.7852,30.7567,30.7781,14600.0
2015-04-07 12:30:00,43.25,43.25,43.19,43.21,30000.0,30.7781,30.7781,30.7354,30.7496,30000.0
2015-04-07 13:00:00,43.21,43.22,43.16,43.18,34600.0,30.7496,30.7567,30.714,30.7283,34600.0
2015-04-07 13:30:00,43.17,43.18,43.1,43.1,30300.0,30.7211,30.7283,30.6713,30.6713,30300.0
2015-04-07 14:00:00,43.1,43.14,43.07,43.14,76800.0,30.6713,30.6998,30.65,30.6998,76800.0
2015-04-07 14:30:00,43.13,43.19,43.1,43.11,77000.0,30.6927,30.7354,30.6713,30.6784,77000.0
2015-04-07 15:00:00,43.11,43.14,43.1,43.12,72900.0,30.6784,30.6998,30.6713,30.6856,72900.0
2015-04-07 15:30:00,43.12,43.15,43.01,43.02,106700.0,30.6856,30.7069,30.6073,30.6144,106700.0
2015-04-08 09:30:00,43.33,43.37,43.14,43.16,99300.0,30.835,30.8635,30.6998,30.714,99300.0
2015-04-08 10:00:00,43.17,43.18,43.03,43.14,60300.0,30.7211,30.7283,30.6215,30.6998,60300.0
2015-04-08 10:30:00,43.14,43.14,42.88,42.91,32900.0,30.6998,30.6998,30.5148,30.5361,32900.0
2015-04-08 11:00:00,42.9,43.06,42.88,42.99,72800.0,30.529,30.6429,30.5148,30.5931,72800.0
2015-04-08 11:30:00,42.98,43.04,42.94,42.99,44700.0,30.5859,30.6286,30.5575,30.5931,44700.0
2015-04-08 12:00:00,42.98,42.99,42.94,42.94,18700.0,30.5859,30.5931,30.5575,30.5575,18700.0
2015-04-08 12:30:00,42.94,42.96,42.93,42.94,11800.0,30.5575,30.5717,30.5504,30.5575,11800.0
2015-04-08 13:00:00,42.95,42.99,42.94,42.95,33100.0,30.5646,30.5931,30.5575,30.5646,33100.0
2015-04-08 13:30:00,42.96,43.01,42.92,42.99,20700.0,30.5717,30.6073,30.5432,30.5931,20700.0
2015-04-08 14:00:00,43.0,43.01,42.79,42.94,50700.0,30.6002,30.6073,30.4507,30.5575,50700.0
2015-04-08 14:30:00,42.92,42.98,42.9,42.97,25400.0,30.5432,30.5859,30.529,30.5788,25400.0
2015-04-08 15:00:00,42.97,42.99,42.94,42.97,45100.0,30.5788,30.5931,30.5575,30.5788,45100.0
2015-04-08 15:30:00,42.98,43.0,42.91,42.95,46500.0,30.5859,30.6002,30.5361,30.5646,46500.0
2015-04-09 09:30:00,43.18,43.2,42.95,43.02,153800.0,30.7283,30.7425,30.5646,30.6144,153800.0
2015-04-09 10:00:00,43.02,43.1,42.97,43.08,67200.0,30.6144,30.6713,30.5788,30.6571,67200.0
2015-04-09 10:30:00,43.07,43.09,43.01,43.09,44700.0,30.65,30.6642,30.6073,30.6642,44700.0
2015-04-09 11:00:00,43.07,43.08,42.93,42.97,54400.0,30.65,30.6571,30.5504,30.5788,54400.0
2015-04-09 11:30:00,42.97,43.05,42.95,42.96,70000.0,30.5788,30.6357,30.5646,30.5717,70000.0
2015-04-09 12:00:00,42.96,42.99,42.91,42.97,19000.0,30.5717,30.5931,30.5361,30.5788,19000.0
2015-04-09 12:30:00,42.96,43.03,42.93,43.0,13100.0,30.5717,30.6215,30.5504,30.6002,13100.0
2015-04-09 13:00:00,43.01,43.04,42.98,43.04,21200.0,30.6073,30.6286,30.5859,30.6286,21200.0
2015-04-09 13:30:00,43.04,43.04,42.96,42.96,41600.0,30.6286,30.6286,30.5717,30.5717,41600.0
2015-04-09 14:00:00,42.95,42.97,42.92,42.93,34900.0,30.5646,30.5788,30.5432,30.5504,34900.0
2015-04-09 14:30:00,42.92,42.96,42.92,42.95,25600.0,30.5432,30.5717,30.5432,30.5646,25600.0
2015-04-09 15:00:00,42.95,43.02,42.95,42.99,83100.0,30.5646,30.6144,30.5646,30.5931,83100.0
2015-04-09 15:30:00,42.99,43.0,42.96,42.98,77900.0,30.5931,30.6002,30.5717,30.5859,77900.0
2015-04-10 09:30:00,42.69,42.78,42.67,42.73,145100.0,30.3796,30.4436,30.3653,30.408,145100.0
2015-04-10 10:00:00,42.77,42.88,42.74,42.84,39900.0,30.4365,30.5148,30.4151,30.4863,39900.0
2015-04-10 10:30:00,42.84,42.94,42.81,42.91,65500.0,30.4863,30.5575,30.465,30.5361,65500.0
2015-04-10 11:00:00,42.9,43.0,42.89,42.98,46600.0,30.529,30.6002,30.5219,30.5859,46600.0
2015-04-10 11:30:00,42.98,42.99,42.93,42.93,12600.0,30.5859,30.5931,30.5504,30.5504,12600.0
2015-04-10 12:00:00,42.93,42.97,42.89,42.9,20000.0,30.5504,30.5788,30.5219,30.529,20000.0
2015-04-10 12:30:00,42.89,42.93,42.88,42.93,12300.0,30.5219,30.5504,30.5148,30.5504,12300.0
2015-04-10 13:00:00,42.92,42.95,42.88,42.89,27000.0,30.5432,30.5646,30.5148,30.5219,27000.0
2015-04-10 13:30:00,42.9,42.93,42.9,42.92,11300.0,30.529,30.5504,30.529,30.5432,11300.0
2015-04-10 14:00:00,42.92,42.95,42.89,42.91,17900.0,30.5432,30.5646,30.5219,30.5361,17900.0
2015-04-10 14:30:00,42.92,42.94,42.91,42.91,24500.0,30.5432,30.5575,30.5361,30.5361,24500.0
2015-04-10 15:00:00,42.91,42.92,42.88,42.89,21900.0,30.5361,30.5432,30.5148,30.5219,21900.0
2015-04-10 15:30:00,42.89,42.89,42.85,42.85,49100.0,30.5219,30.5219,30.4934,30.4934,49100.0
2015-04-13 09:30:00,42.64,42.76,42.63,42.69,115200.0,30.344,30.4294,30.3369,30.3796,115200.0
2015-04-13 10:00:00,42.68,42.69,42.62,42.66,45100.0,30.3724,30.3796,30.3297,30.3582,45100.0
2015-04-13 10:30:00,42.66,42.67,42.54,42.55,42400.0,30.3582,30.3653,30.2728,30.2799,42400.0
2015-04-13 11:00:00,42.56,42.74,42.56,42.68,31100.0,30.2871,30.4151,30.2871,30.3724,31100.0
2015-04-13 11:30:00,42.71,42.72,42.65,42.67,21000.0,30.3938,30.4009,30.3511,30.3653,21000.0
2015-04-13 12:00:00,42.67,42.69,42.65,42.66,16000.0,30.3653,30.3796,30.3511,30.3582,16000.0
2015-04-13 12:30:00,42.64,42.68,42.64,42.67,7700.0,30.344,30.3724,30.344,30.3653,7700.0
2015-04-13 13:00:00,42.66,42.67,42.53,42.53,19900.0,30.3582,30.3653,30.2657,30.2657,19900.0
2015-04-13 13:30:00,42.53,42.56,42.51,42.56,21600.0,30.2657,30.2871,30.2515,30.2871,21600.0
2015-04-13 14:00:00,42.58,42.6,42.55,42.55,17000.0,30.3013,30.3155,30.2799,30.2799,17000.0
2015-04-13 14:30:00,42.55,42.59,42.54,42.55,14300.0,30.2799,30.3084,30.2728,30.2799,14300.0
2015-04-13 15:00:00,42.54,42.58,42.53,42.55,18900.0,30.2728,30.3013,30.2657,30.2799,18900.0
2015-04-13 15:30:00,42.55,42.56,42.51,42.52,54900.0,30.2799,30.2871,30.2515,30.2586,54900.0
2015-04-14 09:30:00,42.8,42.82,42.67,42.78,91700.0,30.4578,30.4721,30.3653,30.4436,91700.0
2015-04-14 10:00:00,42.78,42.93,42.72,42.93,102500.0,30.4436,30.5504,30.4009,30.5504,102500.0
2015-04-14 10:30:00,42.93,42.94,42.88,42.89,63100.0,30.5504,30.5575,30.5148,30.5219,63100.0
2015-04-14 11:00:00,42.89,42.97,42.86,42.97,79700.0,30.5219,30.5788,30.5005,30.5788,79700.0
2015-04-14 11:30:00,42.97,43.0,42.89,42.9,41500.0,30.5788,30.6002,30.5219,30.529,41500.0
2015-04-14 12:00:00,42.9,42.94,42.89,42.92,31500.0,30.529,30.5575,30.5219,30.5432,31500.0
2015-04-14 12:30:00,42.92,42.96,42.9,42.96,18700.0,30.5432,30.5717,30.529,30.5717,18700.0
2015-04-14 13:00:00,42.96,43.02,42.96,43.01,41400.0,30.5717,30.6144,30.5717,30.6073,41400.0
2015-04-14 13:30:00,43.01,43.03,43.0,43.02,12100.0,30.6073,30.6215,30.6002,30.6144,12100.0
2015-04-14 14:00:00,43.02,43.02,42.95,42.96,13600.0,30.6144,30.6144,30.5646,30.5717,13600.0
2015-04-14 14:30:00,42.96,42.98,42.92,42.97,32700.0,30.5717,30.5859,30.5432,30.5788,32700.0
2015-04-14 15:00:00,42.98,43.0,42.93,42.96,38000.0,30.5859,30.6002,30.5504,30.5717,38000.0
2015-04-14 15:30:00,42.96,42.98,42.93,42.95,105100.0,30.5717,30.5859,30.5504,30.5646,105100.0
2015-04-15 09:30:00,43.45,43.6,43.4,43.56,201900.0,30.9204,31.0271,30.8848,30.9987,201900.0
2015-04-15 10:00:00,43.57,43.61,43.42,43.43,82600.0,31.0058,31.0343,30.8991,30.9062,82600.0
2015-04-15 10:30:00,43.43,43.47,43.27,43.34,94200.0,30.9062,30.9346,30.7923,30.8421,94200.0
2015-04-15 11:00:00,43.33,43.33,43.17,43.28,62400.0,30.835,30.835,30.7211,30.7994,62400.0
2015-04-15 11:30:00,43.27,43.34,43.25,43.33,56400.0,30.7923,30.8421,30.7781,30.835,56400.0
2015-04-15 12:00:00,43.32,43.37,43.3,43.34,22000.0,30.8279,30.8635,30.8137,30.8421,22000.0
2015-04-15 12:30:00,43.34,43.35,43.29,43.35,18300.0,30.8421,30.8492,30.8065,30.8492,18300.0
2015-04-15 13:00:00,43.35,43.48,43.35,43.48,45600.0,30.8492,30.9418,30.8492,30.9418,45600.0
2015-04-15 13:30:00,43.48,43.48,43.36,43.38,45600.0,30.9418,30.9418,30.8564,30.8706,45600.0
2015-04-15 14:00:00,43.39,43.49,43.38,43.45,38900.0,30.8777,30.9489,30.8706,30.9204,38900.0
2015-04-15 14:30:00,43.44,43.5,43.44,43.45,50200.0,30.9133,30.956,30.9133,30.9204,50200.0
2015-04-15 15:00:00,43.45,43.48,43.4,43.45,44000.0,30.9204,30.9418,30.8848,30.9204,44000.0
2015-04-15 15:30:00,43.44,43.45,43.38,43.39,93800.0,30.9133,30.9204,30.8706,30.8777,93800.0
2015-04-16 09:30:00,45.14,45.16,44.88,45.0,446500.0,32.1231,32.1373,31.938,32.0234,446500.0
2015-04-16 10:00:00,44.99,45.09,44.85,44.85,108600.0,32.0163,32.0875,31.9167,31.9167,108600.0
2015-04-16 10:30:00,44.82,44.9,44.79,44.9,239800.0,31.8953,31.9523,31.874,31.9523,239800.0
2015-04-16 11:00:00,44.9,45.03,44.89,44.95,89300.0,31.9523,32.0448,31.9452,31.9879,89300.0
2015-04-16 11:30:00,44.94,44.94,44.7,44.78,84800.0,31.9807,31.9807,31.8099,31.8669,84800.0
2015-04-16 12:00:00,44.77,44.83,44.77,44.8,88300.0,31.8598,31.9025,31.8598,31.8811,88300.0
2015-04-16 12:30:00,44.8,44.85,44.79,44.85,75000.0,31.8811,31.9167,31.874,31.9167,75000.0
2015-04-16 13:00:00,44.84,44.96,44.84,44.89,33400.0,31.9096,31.995,31.9096,31.9452,33400.0
2015-04-16 13:30:00,44.89,45.04,44.89,45.0,31600.0,31.9452,32.0519,31.9452,32.0234,31600.0
2015-04-16 14:00:00,45.02,45.05,45.0,45.05,53100.0,32.0377,32.059,32.0234,32.059,53100.0
2015-04-16 14:30:00,45.04,45.1,45.04,45.08,69600.0,32.0519,32.0946,32.0519,32.0804,69600.0
2015-04-16 15:00:00,45.08,45.1,45.03,45.05,213300.0,32.0804,32.0946,32.0448,32.059,213300.0
2015-04-16 15:30:00,45.05,45.08,45.03,45.06,181900.0,32.059,32.0804,32.0448,32.0661,181900.0
2015-04-17 09:30:00,44.88,44.89,44.7,44.71,244100.0,31.938,31.9452,31.8099,31.8171,244100.0
2015-04-17 10:00:00,44.7,44.86,44.7,44.84,148500.0,31.8099,31.9238,31.8099,31.9096,148500.0
2015-04-17 10:30:00,44.84,44.84,44.64,44.69,157800.0,31.9096,31.9096,31.7672,31.8028,157800.0
2015-04-17 11:00:00,44.7,44.74,44.57,44.61,189700.0,31.8099,31.8384,31.7174,31.7459,189700.0
2015-04-17 11:30:00,44.61,44.73,44.59,44.72,46700.0,31.7459,31.8313,31.7317,31.8242,46700.0
2015-04-17 12:00:00,44.72,44.74,44.66,44.66,27800.0,31.8242,31.8384,31.7815,31.7815,27800.0
2015-04-17 12:30:00,44.66,44.73,44.64,44.73,72800.0,31.7815,31.8313,31.7672,31.8313,72800.0
2015-04-17 13:00:00,44.72,44.76,44.67,44.69,119500.0,31.8242,31.8526,31.7886,31.8028,119500.0
2015-04-17 13:30:00,44.69,44.7,44.54,44.55,74300.0,31.8028,31.8099,31.6961,31.7032,74300.0
2015-04-17 14:00:00,44.55,44.57,44.51,44.57,69600.0,31.7032,31.7174,31.6747,31.7174,69600.0
2015-04-17 14:30:00,44.57,44.6,44.56,44.6,35400.0,31.7174,31.7388,31.7103,31.7388,35400.0
2015-04-17 15:00:00,44.59,44.66,44.59,44.66,77500.0,31.7317,31.7815,31.7317,31.7815,77500.0
2015-04-17 15:30:00,44.66,44.74,44.66,44.71,253500.0,31.7815,31.8384,31.7815,31.8171,253500.0
2015-04-20 09:30:00,44.89,44.94,44.85,44.86,138200.0,31.9452,31.9807,31.9167,31.9238,138200.0
2015-04-20 10:00:00,44.87,44.87,44.73,44.78,90000.0,31.9309,31.9309,31.8313,31.8669,90000.0
2015-04-20 10:30:00,44.77,44.81,44.68,44.73,55200.0,31.8598,31.8882,31.7957,31.8313,55200.0
2015-04-20 11:00:00,44.73,44.8,44.72,44.78,202200.0,31.8313,31.8811,31.8242,31.8669,202200.0
2015-04-20 11:30:00,44.78,44.82,44.75,44.77,160100.0,31.8669,31.8953,31.8455,31.8598,160100.0
2015-04-20 12:00:00,44.78,44.78,44.71,44.72,55300.0,31.8669,31.8669,31.8171,31.8242,55300.0
2015-04-20 12:30:00,44.73,44.73,44.63,44.66,43900.0,31.8313,31.8313,31.7601,31.7815,43900.0
2015-04-20 13:00:00,44.66,44.66,44.62,44.63,31200.0,31.7815,31.7815,31.753,31.7601,31200.0
2015-04-20 13:30:00,44.64,44.66,44.62,44.62,30900.0,31.7672,31.7815,31.753,31.753,30900.0
2015-04-20 14:00:00,44.63,44.64,44.57,44.57,71800.0,31.7601,31.7672,31.7174,31.7174,71800.0
2015-04-20 14:30:00,44.57,44.61,44.57,44.61,62900.0,31.7174,31.7459,31.7174,31.7459,62900.0
2015-04-20 15:00:00,44.61,44.67,44.6,44.65,74800.0,31.7459,31.7886,31.7388,31.7744,74800.0
2015-04-20 15:30:00,44.64,44.66,44.61,44.63,109800.0,31.7672,31.7815,31.7459,31.7601,109800.0
2015-04-21 09:30:00,45.08,45.11,45.02,45.1,176100.0,32.0804,32.1017,32.0377,32.0946,176100.0
2015-04-21 10:00:00,45.11,45.15,45.04,45.07,60800.0,32.1017,32.1302,32.0519,32.0732,60800.0
2015-04-21 10:30:00,45.07,45.12,45.03,45.05,68200.0,32.0732,32.1088,32.0448,32.059,68200.0
2015-04-21 11:00:00,45.06,45.09,45.0,45.0,53300.0,32.0661,32.0875,32.0234,32.0234,53300.0
2015-04-21 11:30:00,44.99,45.03,44.91,44.92,51600.0,32.0163,32.0448,31.9594,31.9665,51600.0
2015-04-21 12:00:00,44.92,44.97,44.91,44.95,32500.0,31.9665,32.0021,31.9594,31.9879,32500.0
2015-04-21 12:30:00,44.96,44.96,44.89,44.94,16400.0,31.995,31.995,31.9452,31.9807,16400.0
2015-04-21 13:00:00,44.94,44.98,44.92,44.95,40800.0,31.9807,32.0092,31.9665,31.9879,40800.0
2015-04-21 13:30:00,44.96,44.98,44.95,44.95,20900.0,31.995,32.0092,31.9879,31.9879,20900.0
2015-04-21 14:00:00,44.96,44.99,44.92,44.97,41300.0,31.995,32.0163,31.9665,32.0021,41300.0
2015-04-21 14:30:00,44.98,44.98,44.94,44.96,30700.0,32.0092,32.0092,31.9807,31.995,30700.0
2015-04-21 15:00:00,44.95,44.98,44.94,44.94,48800.0,31.9879,32.0092,31.9807,31.9807,48800.0
2015-04-21 15:30:00,44.94,44.98,44.93,44.97,88700.0,31.9807,32.0092,31.9736,32.0021,88700.0
2015-04-22 09:30:00,44.62,44.73,44.47,44.55,133600.0,31.9771,32.0559,31.8696,31.927,133600.0
2015-04-22 10:00:00,44.56,44.56,44.35,44.41,108500.0,31.9341,31.9341,31.7836,31.8266,108500.0
2015-04-22 10:30:00,44.42,44.51,44.39,44.5,157400.0,31.8338,31.8983,31.8123,31.8911,157400.0
2015-04-22 11:00:00,44.5,44.56,44.47,44.54,118500.0,31.8911,31.9341,31.8696,31.9198,118500.0
2015-04-22 11:30:00,44.54,44.58,44.47,44.53,56600.0,31.9198,31.9485,31.8696,31.9126,56600.0
2015-04-22 12:00:00,44.54,44.55,44.45,44.48,48300.0,31.9198,31.927,31.8553,31.8768,48300.0
2015-04-22 12:30:00,44.48,44.52,44.46,44.51,77800.0,31.8768,31.9055,31.8625,31.8983,77800.0
2015-04-22 13:00:00,44.51,44.56,44.5,44.54,27500.0,31.8983,31.9341,31.8911,31.9198,27500.0
2015-04-22 13:30:00,44.53,44.62,44.53,44.56,50000.0,31.9126,31.9771,31.9126,31.9341,50000.0
2015-04-22 14:00:00,44.56,44.58,44.54,44.55,75500.0,31.9341,31.9485,31.9198,31.927,75500.0
2015-04-22 14:30:00,44.55,44.56,44.52,44.52,44700.0,31.927,31.9341,31.9055,31.9055,44700.0
2015-04-22 15:00:00,44.52,44.54,44.5,44.51,58900.0,31.9055,31.9198,31.8911,31.8983,58900.0
2015-04-22 15:30:00,44.51,44.51,44.47,44.51,157700.0,31.8983,31.8983,31.8696,31.8983,157700.0
2015-04-23 09:30:00,44.36,44.42,44.34,44.39,93800.0,31.7908,31.8338,31.7765,31.8123,93800.0
2015-04-23 10:00:00,44.41,44.47,44.33,44.42,65800.0,31.8266,31.8696,31.7693,31.8338,65800.0
2015-04-23 10:30:00,44.43,44.67,44.42,44.57,71200.0,31.841,32.0129,31.8338,31.9413,71200.0
2015-04-23 11:00:00,44.59,44.71,44.52,44.69,75300.0,31.9556,32.0416,31.9055,32.0273,75300.0
2015-04-23 11:30:00,44.69,44.82,44.64,44.77,54300.0,32.0273,32.1204,31.9915,32.0846,54300.0
2015-04-23 12:00:00,44.77,44.86,44.74,44.86,33100.0,32.0846,32.1491,32.0631,32.1491,33100.0
2015-04-23 12:30:00,44.86,44.96,44.85,44.92,50500.0,32.1491,32.2208,32.1419,32.1921,50500.0
2015-04-23 13:00:00,44.92,44.96,44.92,44.93,70400.0,32.1921,32.2208,32.1921,32.1993,70400.0
2015-04-23 13:30:00,44.94,44.97,44.89,44.97,36200.0,32.2064,32.2279,32.1706,32.2279,36200.0
2015-04-23 14:00:00,44.96,44.99,44.94,44.95,40300.0,32.2208,32.2423,32.2064,32.2136,40300.0
2015-04-23 14:30:00,44.95,44.98,44.91,44.94,50900.0,32.2136,32.2351,32.1849,32.2064,50900.0
2015-04-23 15:00:00,44.93,44.98,44.93,44.95,43400.0,32.1993,32.2351,32.1993,32.2136,43400.0
2015-04-23 15:30:00,44.95,44.95,44.83,44.89,140200.0,32.2136,32.2136,32.1276,32.1706,140200.0
2015-04-24 09:30:00,44.91,44.99,44.82,44.82,123500.0,32.1849,32.2423,32.1204,32.1204,123500.0
2015-04-24 10:00:00,44.82,44.97,44.78,44.95,44900.0,32.1204,32.2279,32.0918,32.2136,44900.0
2015-04-24 10:30:00,44.94,45.09,44.94,45.08,66300.0,32.2064,32.3139,32.2064,32.3068,66300.0
2015-04-24 11:00:00,45.08,45.12,45.02,45.06,54500.0,32.3068,32.3354,32.2638,32.2924,54500.0
2015-04-24 11:30:00,45.06,45.17,45.02,45.14,56400.0,32.2924,32.3713,32.2638,32.3498,56400.0
2015-04-24 12:00:00,45.14,45.18,45.11,45.14,23700.0,32.3498,32.3784,32.3283,32.3498,23700.0
2015-04-24 12:30:00,45.14,45.14,45.07,45.09,31200.0,32.3498,32.3498,32.2996,32.3139,31200.0
2015-04-24 13:00:00,45.08,45.1,45.07,45.09,12400.0,32.3068,32.3211,32.2996,32.3139,12400.0
2015-04-24 13:30:00,45.08,45.13,45.06,45.11,29600.0,32.3068,32.3426,32.2924,32.3283,29600.0
2015-04-24 14:00:00,45.11,45.11,45.03,45.06,27100.0,32.3283,32.3283,32.2709,32.2924,27100.0
2015-04-24 14:30:00,45.07,45.08,45.0,45.01,19000.0,32.2996,32.3068,32.2494,32.2566,19000.0
2015-04-24 15:00:00,45.01,45.02,44.98,44.99,30000.0,32.2566,32.2638,32.2351,32.2423,30000.0
2015-04-24 15:30:00,44.98,45.0,44.97,44.97,44000.0,32.2351,32.2494,32.2279,32.2279,44000.0
2015-04-27 09:30:00,45.3,45.3,45.15,45.23,82900.0,32.4644,32.4644,32.3569,32.4143,82900.0
2015-04-27 10:00:00,45.24,45.31,45.15,45.21,60400.0,32.4214,32.4716,32.3569,32.3999,60400.0
2015-04-27 10:30:00,45.22,45.23,45.08,45.13,55300.0,32.4071,32.4143,32.3068,32.3426,55300.0
2015-04-27 11:00:00,45.13,45.19,44.99,45.18,76700.0,32.3426,32.3856,32.2423,32.3784,76700.0
2015-04-27 11:30:00,45.17,45.31,45.17,45.18,86200.0,32.3713,32.4716,32.3713,32.3784,86200.0
2015-04-27 12:00:00,45.18,45.28,45.18,45.24,40800.0,32.3784,32.4501,32.3784,32.4214,40800.0
2015-04-27 12:30:00,45.25,45.26,45.19,45.25,25100.0,32.4286,32.4358,32.3856,32.4286,25100.0
2015-04-27 13:00:00,45.26,45.26,45.22,45.26,27000.0,32.4358,32.4358,32.4071,32.4358,27000.0
2015-04-27 13:30:00,45.25,45.26,45.19,45.22,34100.0,32.4286,32.4358,32.3856,32.4071,34100.0
2015-04-27 14:00:00,45.22,45.25,45.18,45.23,37600.0,32.4071,32.4286,32.3784,32.4143,37600.0
2015-04-27 14:30:00,45.22,45.22,45.17,45.19,46700.0,32.4071,32.4071,32.3713,32.3856,46700.0
2015-04-27 15:00:00,45.19,45.22,45.13,45.14,29800.0,32.3856,32.4071,32.3426,32.3498,29800.0
2015-04-27 15:30:00,45.14,45.14,45.07,45.09,56400.0,32.3498,32.3498,32.2996,32.3139,56400.0
2015-04-28 09:30:00,44.65,44.76,44.65,44.66,111800.0,31.9986,32.0774,31.9986,32.0058,111800.0
2015-04-28 10:00:00,44.67,44.69,44.48,44.56,69700.0,32.0129,32.0273,31.8768,31.9341,69700.0
2015-04-28 10:30:00,44.57,44.73,44.56,44.72,52100.0,31.9413,32.0559,31.9341,32.0488,52100.0
2015-04-28 11:00:00,44.7,44.83,44.7,44.72,80500.0,32.0344,32.1276,32.0344,32.0488,80500.0
2015-04-28 11:30:00,44.73,44.88,44.73,44.84,58100.0,32.0559,32.1634,32.0559,32.1348,58100.0
2015-04-28 12:00:00,44.84,44.84,44.75,44.79,19100.0,32.1348,32.1348,32.0703,32.0989,19100.0
2015-04-28 12:30:00,44.8,44.83,44.79,44.82,14800.0,32.1061,32.1276,32.0989,32.1204,14800.0
2015-04-28 13:00:00,44.81,44.85,44.76,44.76,32700.0,32.1133,32.1419,32.0774,32.0774,32700.0
2015-04-28 13:30:00,44.76,44.82,44.73,44.77,19800.0,32.0774,32.1204,32.0559,32.0846,19800.0
2015-04-28 14:00:00,44.76,44.8,44.74,44.77,26300.0,32.0774,32.1061,32.0631,32.0846,26300.0
2015-04-28 14:30:00,44.75,44.77,44.73,44.75,25500.0,32.0703,32.0846,32.0559,32.0703,25500.0
2015-04-28 15:00:00,44.76,44.78,44.74,44.76,44700.0,32.0774,32.0918,32.0631,32.0774,44700.0
2015-04-28 15:30:00,44.76,44.81,44.75,44.8,68400.0,32.0774,32.1133,32.0703,32.1061,68400.0
2015-04-29 09:30:00,44.41,44.52,44.26,44.37,126600.0,31.8266,31.9055,31.7191,31.798,126600.0
2015-04-29 10:00:00,44.35,44.38,44.07,44.22,155400.0,31.7836,31.8051,31.583,31.6905,155400.0
2015-04-29 10:30:00,44.23,44.32,44.2,44.23,66900.0,31.6976,31.7621,31.6761,31.6976,66900.0
2015-04-29 11:00:00,44.21,44.39,43.94,43.95,117800.0,31.6833,31.8123,31.4898,31.497,117800.0
2015-04-29 11:30:00,43.96,43.99,43.87,43.93,28700.0,31.5041,31.5256,31.4396,31.4826,28700.0
2015-04-29 12:00:00,43.94,43.96,43.86,43.88,40700.0,31.4898,31.5041,31.4325,31.4468,40700.0
2015-04-29 12:30:00,43.89,43.95,43.84,43.92,25400.0,31.454,31.497,31.4181,31.4755,25400.0
2015-04-29 13:00:00,43.91,43.93,43.85,43.87,31500.0,31.4683,31.4826,31.4253,31.4396,31500.0
2015-04-29 13:30:00,43.88,44.02,43.88,43.99,37500.0,31.4468,31.5471,31.4468,31.5256,37500.0
2015-04-29 14:00:00,43.99,44.04,43.86,43.95,51500.0,31.5256,31.5615,31.4325,31.497,51500.0
2015-04-29 14:30:00,43.95,44.04,43.93,43.93,62500.0,31.497,31.5615,31.4826,31.4826,62500.0
2015-04-29 15:00:00,43.94,43.98,43.92,43.95,24200.0,31.4898,31.5185,31.4755,31.497,24200.0
2015-04-29 15:30:00,43.95,43.98,43.92,43.98,88100.0,31.497,31.5185,31.4755,31.5185,88100.0
2015-04-30 09:30:00,43.82,43.93,43.76,43.81,100600.0,31.4038,31.4826,31.3608,31.3966,100600.0
2015-04-30 10:00:00,43.78,43.92,43.74,43.92,97100.0,31.3751,31.4755,31.3465,31.4755,97100.0
2015-04-30 10:30:00,43.93,44.05,43.87,44.03,50000.0,31.4826,31.5686,31.4396,31.5543,50000.0
2015-04-30 11:00:00,44.02,44.08,43.96,44.04,78000.0,31.5471,31.5901,31.5041,31.5615,78000.0
2015-04-30 11:30:00,44.06,44.1,43.87,43.88,32900.0,31.5758,31.6045,31.4396,31.4468,32900.0
2015-04-30 12:00:00,43.9,43.98,43.9,43.95,22000.0,31.4611,31.5185,31.4611,31.497,22000.0
2015-04-30 12:30:00,43.95,43.95,43.84,43.9,30500.0,31.497,31.497,31.4181,31.4611,30500.0
2015-04-30 13:00:00,43.9,43.93,43.83,43.86,13900.0,31.4611,31.4826,31.411,31.4325,13900.0
2015-04-30 13:30:00,43.86,43.89,43.85,43.86,20100.0,31.4325,31.454,31.4253,31.4325,20100.0
2015-04-30 14:00:00,43.86,43.91,43.83,43.84,33900.0,31.4325,31.4683,31.411,31.4181,33900.0
2015-04-30 14:30:00,43.84,43.89,43.81,43.85,35200.0,31.4181,31.454,31.3966,31.4253,35200.0
2015-04-30 15:00:00,43.85,43.86,43.74,43.77,39000.0,31.4253,31.4325,31.3465,31.368,39000.0
2015-04-30 15:30:00,43.77,43.84,43.76,43.81,71700.0,31.368,31.4181,31.3608,31.3966,71700.0
2015-05-01 09:30:00,43.51,43.66,43.48,43.6,174900.0,31.1816,31.2891,31.1601,31.2461,174900.0
2015-05-01 10:00:00,43.58,43.59,43.42,43.47,81700.0,31.2318,31.239,31.1171,31.153,81700.0
2015-05-01 10:30:00,43.48,43.55,43.47,43.51,37800.0,31.1601,31.2103,31.153,31.1816,37800.0
2015-05-01 11:00:00,43.52,43.53,43.43,43.43,82400.0,31.1888,31.196,31.1243,31.1243,82400.0
2015-05-01 11:30:00,43.43,43.48,43.4,43.44,44500.0,31.1243,31.1601,31.1028,31.1315,44500.0
2015-05-01 12:00:00,43.43,43.51,43.4,43.51,26100.0,31.1243,31.1816,31.1028,31.1816,26100.0
2015-05-01 12:30:00,43.52,43.54,43.5,43.51,47800.0,31.1888,31.2031,31.1745,31.1816,47800.0
2015-05-01 13:00:00,43.51,43.58,43.51,43.57,35400.0,31.1816,31.2318,31.1816,31.2246,35400.0
2015-05-01 13:30:00,43.57,43.68,43.57,43.66,25700.0,31.2246,31.3035,31.2246,31.2891,25700.0
2015-05-01 14:00:00,43.65,43.75,43.65,43.75,41300.0,31.282,31.3536,31.282,31.3536,41300.0
2015-05-01 14:30:00,43.75,43.75,43.69,43.69,13400.0,31.3536,31.3536,31.3106,31.3106,13400.0
2015-05-01 15:00:00,43.69,43.74,43.69,43.71,53900.0,31.3106,31.3465,31.3106,31.325,53900.0
2015-05-01 15:30:00,43.71,43.83,43.71,43.83,77000.0,31.325,31.411,31.325,31.411,77000.0
2015-05-04 09:30:00,43.77,43.82,43.7,43.71,83300.0,31.368,31.4038,31.3178,31.325,83300.0
2015-05-04 10:00:00,43.7,43.8,43.68,43.72,34000.0,31.3178,31.3895,31.3035,31.3321,34000.0
2015-05-04 10:30:00,43.73,43.78,43.7,43.76,17300.0,31.3393,31.3751,31.3178,31.3608,17300.0
2015-05-04 11:00:00,43.76,43.79,43.71,43.72,36500.0,31.3608,31.3823,31.325,31.3321,36500.0
2015-05-04 11:30:00,43.72,43.81,43.7,43.81,40800.0,31.3321,31.3966,31.3178,31.3966,40800.0
2015-05-04 12:00:00,43.8,43.93,43.79,43.92,46400.0,31.3895,31.4826,31.3823,31.4755,46400.0
2015-05-04 12:30:00,43.92,43.92,43.87,43.88,36100.0,31.4755,31.4755,31.4396,31.4468,36100.0
2015-05-04 13:00:00,43.88,43.88,43.83,43.88,40200.0,31.4468,31.4468,31.411,31.4468,40200.0
2015-05-04 13:30:00,43.87,43.9,43.85,43.9,29400.0,31.4396,31.4611,31.4253,31.4611,29400.0
2015-05-04 14:00:00,43.9,43.9,43.83,43.88,44200.0,31.4611,31.4611,31.411,31.4468,44200.0
2015-05-04 14:30:00,43.88,43.89,43.83,43.87,30500.0,31.4468,31.454,31.411,31.4396,30500.0
2015-05-04 15:00:00,43.86,43.88,43.84,43.88,33900.0,31.4325,31.4468,31.4181,31.4468,33900.0
2015-05-04 15:30:00,43.87,43.89,43.82,43.83,58400.0,31.4396,31.454,31.4038,31.411,58400.0
2015-05-05 09:30:00,43.69,43.78,43.65,43.71,135700.0,31.3106,31.3751,31.282,31.325,135700.0
2015-05-05 10:00:00,43.7,43.73,43.46,43.54,64600.0,31.3178,31.3393,31.1458,31.2031,64600.0
2015-05-05 10:30:00,43.54,43.55,43.25,43.25,155100.0,31.2031,31.2103,30.9953,30.9953,155100.0
2015-05-05 11:00:00,43.24,43.24,42.97,43.07,176200.0,30.9881,30.9881,30.7946,30.8663,176200.0
2015-05-05 11:30:00,43.06,43.1,42.98,43.1,70600.0,30.8591,30.8878,30.8018,30.8878,70600.0
2015-05-05 12:00:00,43.1,43.2,43.1,43.19,59200.0,30.8878,30.9595,30.8878,30.9523,59200.0
2015-05-05 12:30:00,43.18,43.19,43.14,43.17,35100.0,30.9451,30.9523,30.9165,30.938,35100.0
2015-05-05 13:00:00,43.17,43.18,43.07,43.12,34300.0,30.938,30.9451,30.8663,30.9021,34300.0
2015-05-05 13:30:00,43.12,43.16,43.11,43.14,20200.0,30.9021,30.9308,30.895,30.9165,20200.0
2015-05-05 14:00:00,43.13,43.15,43.08,43.09,45400.0,30.9093,30.9236,30.8735,30.8806,45400.0
2015-05-05 14:30:00,43.08,43.12,43.03,43.06,64000.0,30.8735,30.9021,30.8376,30.8591,64000.0
2015-05-05 15:00:00,43.05,43.08,43.01,43.07,59100.0,30.852,30.8735,30.8233,30.8663,59100.0
2015-05-05 15:30:00,43.08,43.11,42.98,42.99,157700.0,30.8735,30.895,30.8018,30.809,157700.0
2015-05-06 09:30:00,43.41,43.43,43.14,43.28,114300.0,31.11,31.1243,30.9165,31.0168,114300.0
2015-05-06 10:00:00,43.27,43.34,43.13,43.26,110400.0,31.0096,31.0598,30.9093,31.0025,110400.0
2015-05-06 10:30:00,43.28,43.28,43.16,43.19,62100.0,31.0168,31.0168,30.9308,30.9523,62100.0
2015-05-06 11:00:00,43.18,43.22,43.03,43.03,127000.0,30.9451,30.9738,30.8376,30.8376,127000.0
2015-05-06 11:30:00,43.04,43.18,43.0,43.16,44000.0,30.8448,30.9451,30.8161,30.9308,44000.0
2015-05-06 12:00:00,43.16,43.16,43.04,43.09,23100.0,30.9308,30.9308,30.8448,30.8806,23100.0
2015-05-06 12:30:00,43.09,43.1,43.01,43.05,36300.0,30.8806,30.8878,30.8233,30.852,36300.0
2015-05-06 13:00:00,43.06,43.06,43.0,43.03,22100.0,30.8591,30.8591,30.8161,30.8376,22100.0
2015-05-06 13:30:00,43.03,43.04,42.98,43.03,36200.0,30.8376,30.8448,30.8018,30.8376,36200.0
2015-05-06 14:00:00,43.03,43.06,43.0,43.03,28700.0,30.8376,30.8591,30.8161,30.8376,28700.0
2015-05-06 14:30:00,43.03,43.03,42.95,42.99,28100.0,30.8376,30.8376,30.7803,30.809,28100.0
2015-05-06 15:00:00,42.99,43.05,42.95,43.04,48500.0,30.809,30.852,30.7803,30.8448,48500.0
2015-05-06 15:30:00,43.04,43.12,43.0,43.11,82700.0,30.8448,30.9021,30.8161,30.895,82700.0
2015-05-07 09:30:00,42.99,43.1,42.94,42.99,89400.0,30.809,30.8878,30.7731,30.809,89400.0
2015-05-07 10:00:00,42.99,43.07,42.88,43.0,67200.0,30.809,30.8663,30.7301,30.8161,67200.0
2015-05-07 10:30:00,43.01,43.26,42.99,43.16,65500.0,30.8233,31.0025,30.809,30.9308,65500.0
2015-05-07 11:00:00,43.16,43.27,43.13,43.18,87300.0,30.9308,31.0096,30.9093,30.9451,87300.0
2015-05-07 11:30:00,43.19,43.23,43.11,43.11,37900.0,30.9523,30.981,30.895,30.895,37900.0
2015-05-07 12:00:00,43.11,43.19,43.1,43.15,22300.0,30.895,30.9523,30.8878,30.9236,22300.0
2015-05-07 12:30:00,43.16,43.23,43.16,43.19,40600.0,30.9308,30.981,30.9308,30.9523,40600.0
2015-05-07 13:00:00,43.19,43.2,43.14,43.16,42900.0,30.9523,30.9595,30.9165,30.9308,42900.0
2015-05-07 13:30:00,43.16,43.23,43.15,43.2,26700.0,30.9308,30.981,30.9236,30.9595,26700.0
2015-05-07 14:00:00,43.2,43.22,43.18,43.22,40300.0,30.9595,30.9738,30.9451,30.9738,40300.0
2015-05-07 14:30:00,43.22,43.28,43.22,43.24,44200.0,30.9738,31.0168,30.9738,30.9881,44200.0
2015-05-07 15:00:00,43.24,43.25,43.19,43.22,46500.0,30.9881,30.9953,30.9523,30.9738,46500.0
2015-05-07 15:30:00,43.22,43.29,43.21,43.27,92400.0,30.9738,31.024,30.9666,31.0096,92400.0
2015-05-08 09:30:00,44.17,44.56,44.14,44.49,173500.0,31.6546,31.9341,31.6331,31.884,173500.0
2015-05-08 10:00:00,44.49,44.55,44.44,44.5,102200.0,31.884,31.927,31.8481,31.8911,102200.0
2015-05-08 10:30:00,44.5,44.57,44.45,44.57,93200.0,31.8911,31.9413,31.8553,31.9413,93200.0
2015-05-08 11:00:00,44.57,44.7,44.54,44.62,136800.0,31.9413,32.0344,31.9198,31.9771,136800.0
2015-05-08 11:30:00,44.63,44.77,44.63,44.73,80600.0,31.9843,32.0846,31.9843,32.0559,80600.0
2015-05-08 12:00:00,44.74,44.76,44.63,44.64,34800.0,32.0631,32.0774,31.9843,31.9915,34800.0
2015-05-08 12:30:00,44.65,44.68,44.58,44.61,67200.0,31.9986,32.0201,31.9485,31.97,67200.0
2015-05-08 13:00:00,44.61,44.66,44.6,44.64,41300.0,31.97,32.0058,31.9628,31.9915,41300.0
2015-05-08 13:30:00,44.64,44.64,44.6,44.61,55500.0,31.9915,31.9915,31.9628,31.97,55500.0
2015-05-08 14:00:00,44.61,44.63,44.58,44.58,40400.0,31.97,31.9843,31.9485,31.9485,40400.0
2015-05-08 14:30:00,44.57,44.61,44.57,44.59,44300.0,31.9413,31.97,31.9413,31.9556,44300.0
2015-05-08 15:00:00,44.59,44.62,44.57,44.58,49000.0,31.9556,31.9771,31.9413,31.9485,49000.0
2015-05-08 15:30:00,44.58,44.61,44.57,44.6,109100.0,31.9485,31.97,31.9413,31.9628,109100.0
2015-05-11 09:30:00,44.16,44.31,44.07,44.31,258500.0,31.6475,31.755,31.583,31.755,258500.0
2015-05-11 10:00:00,44.32,44.46,44.31,44.43,88100.0,31.7621,31.8625,31.755,31.841,88100.0
2015-05-11 10:30:00,44.42,44.55,44.37,44.51,46900.0,31.8338,31.927,31.798,31.8983,46900.0
2015-05-11 11:00:00,44.51,44.52,44.36,44.38,84700.0,31.8983,31.9055,31.7908,31.8051,84700.0
2015-05-11 11:30:00,44.38,44.43,44.37,44.39,34200.0,31.8051,31.841,31.798,31.8123,34200.0
2015-05-11 12:00:00,44.38,44.39,44.3,44.34,56100.0,31.8051,31.8123,31.7478,31.7765,56100.0
2015-05-11 12:30:00,44.34,44.34,44.28,44.31,10000.0,31.7765,31.7765,31.7335,31.755,10000.0
2015-05-11 13:00:00,44.31,44.35,44.29,44.33,34600.0,31.755,31.7836,31.7406,31.7693,34600.0
2015-05-11 13:30:00,44.34,44.39,44.32,44.37,28700.0,31.7765,31.8123,31.7621,31.798,28700.0
2015-05-11 14:00:00,44.36,44.39,44.33,44.36,29100.0,31.7908,31.8123,31.7693,31.7908,29100.0
2015-05-11 14:30:00,44.36,44.38,44.3,44.34,34600.0,31.7908,31.8051,31.7478,31.7765,34600.0
2015-05-11 15:00:00,44.34,44.42,44.31,44.41,54400.0,31.7765,31.8338,31.755,31.8266,54400.0
2015-05-11 15:30:00,44.41,44.41,44.34,44.34,89100.0,31.8266,31.8266,31.7765,31.7765,89100.0
2015-05-12 09:30:00,44.09,44.13,43.98,44.09,124900.0,31.5973,31.626,31.5185,31.5973,124900.0
2015-05-12 10:00:00,44.07,44.13,44.03,44.04,60000.0,31.583,31.626,31.5543,31.5615,60000.0
2015-05-12 10:30:00,44.05,44.31,44.05,44.21,68000.0,31.5686,31.755,31.5686,31.6833,68000.0
2015-05-12 11:00:00,44.22,44.3,44.11,44.11,90500.0,31.6905,31.7478,31.6116,31.6116,90500.0
2015-05-12 11:30:00,44.11,44.18,44.07,44.14,54000.0,31.6116,31.6618,31.583,31.6331,54000.0
2015-05-12 12:00:00,44.13,44.17,44.04,44.16,38700.0,31.626,31.6546,31.5615,31.6475,38700.0
2015-05-12 12:30:00,44.15,44.23,44.15,44.2,27500.0,31.6403,31.6976,31.6403,31.6761,27500.0
2015-05-12 13:00:00,44.2,44.25,44.17,44.21,21300.0,31.6761,31.712,31.6546,31.6833,21300.0
2015-05-12 13:30:00,44.21,44.23,44.15,44.18,36800.0,31.6833,31.6976,31.6403,31.6618,36800.0
2015-05-12 14:00:00,44.18,44.23,44.12,44.23,47300.0,31.6618,31.6976,31.6188,31.6976,47300.0
2015-05-12 14:30:00,44.23,44.25,44.21,44.22,41900.0,31.6976,31.712,31.6833,31.6905,41900.0
2015-05-12 15:00:00,44.22,44.26,44.21,44.21,31200.0,31.6905,31.7191,31.6833,31.6833,31200.0
2015-05-12 15:30:00,44.22,44.25,44.19,44.2,122000.0,31.6905,31.712,31.669,31.6761,122000.0
2015-05-13 09:30:00,44.41,44.58,44.34,44.46,157000.0,31.8266,31.9485,31.7765,31.8625,157000.0
2015-05-13 10:00:00,44.45,44.53,44.38,44.45,118300.0,31.8553,31.9126,31.8051,31.8553,118300.0
2015-05-13 10:30:00,44.46,44.47,44.15,44.17,154600.0,31.8625,31.8696,31.6403,31.6546,154600.0
2015-05-13 11:00:00,44.16,44.27,44.1,44.24,140700.0,31.6475,31.7263,31.6045,31.7048,140700.0
2015-05-13 11:30:00,44.23,44.35,44.22,44.3,89500.0,31.6976,31.7836,31.6905,31.7478,89500.0
2015-05-13 12:00:00,44.3,44.36,44.29,44.31,55200.0,31.7478,31.7908,31.7406,31.755,55200.0
2015-05-13 12:30:00,44.3,44.35,44.29,44.32,38400.0,31.7478,31.7836,31.7406,31.7621,38400.0
2015-05-13 13:00:00,44.32,44.42,44.32,44.4,43800.0,31.7621,31.8338,31.7621,31.8195,43800.0
2015-05-13 13:30:00,44.41,44.41,44.33,44.35,45400.0,31.8266,31.8266,31.7693,31.7836,45400.0
2015-05-13 14:00:00,44.35,44.38,44.32,44.34,87100.0,31.7836,31.8051,31.7621,31.7765,87100.0
2015-05-13 14:30:00,44.34,44.34,44.29,44.31,80400.0,31.7765,31.7765,31.7406,31.755,80400.0
2015-05-13 15:00:00,44.31,44.36,44.3,44.31,87200.0,31.755,31.7908,31.7478,31.755,87200.0
2015-05-13 15:30:00,44.32,44.32,44.25,44.31,127600.0,31.7621,31.7621,31.712,31.755,127600.0
2015-05-14 09:30:00,44.89,44.95,44.82,44.85,136400.0,32.1706,32.2136,32.1204,32.1419,136400.0
2015-05-14 10:00:00,44.85,45.02,44.82,44.98,75400.0,32.1419,32.2638,32.1204,32.2351,75400.0
2015-05-14 10:30:00,44.98,45.03,44.84,44.9,95300.0,32.2351,32.2709,32.1348,32.1778,95300.0
2015-05-14 11:00:00,44.9,44.93,44.78,44.89,74500.0,32.1778,32.1993,32.0918,32.1706,74500.0
2015-05-14 11:30:00,44.89,44.94,44.85,44.9,47600.0,32.1706,32.2064,32.1419,32.1778,47600.0
2015-05-14 12:00:00,44.9,44.92,44.88,44.89,25800.0,32.1778,32.1921,32.1634,32.1706,25800.0
2015-05-14 12:30:00,44.9,44.91,44.87,44.9,22800.0,32.1778,32.1849,32.1563,32.1778,22800.0
2015-05-14 13:00:00,44.91,44.92,44.86,44.92,39600.0,32.1849,32.1921,32.1491,32.1921,39600.0
2015-05-14 13:30:00,44.93,44.93,44.89,44.91,29600.0,32.1993,32.1993,32.1706,32.1849,29600.0
2015-05-14 14:00:00,44.9,44.91,44.87,44.89,38700.0,32.1778,32.1849,32.1563,32.1706,38700.0
2015-05-14 14:30:00,44.89,44.91,44.86,44.9,39500.0,32.1706,32.1849,32.1491,32.1778,39500.0
2015-05-14 15:00:00,44.9,44.94,44.89,44.91,43800.0,32.1778,32.2064,32.1706,32.1849,43800.0
2015-05-14 15:30:00,44.92,44.99,44.9,44.98,64600.0,32.1921,32.2423,32.1778,32.2351,64600.0
2015-05-15 09:30:00,44.87,44.93,44.72,44.78,115500.0,32.1563,32.1993,32.0488,32.0918,115500.0
2015-05-15 10:00:00,44.78,44.83,44.64,44.82,67300.0,32.0918,32.1276,31.9915,32.1204,67300.0
2015-05-15 10:30:00,44.82,44.9,44.72,44.79,75400.0,32.1204,32.1778,32.0488,32.0989,75400.0
2015-05-15 11:00:00,44.78,44.96,44.76,44.91,69400.0,32.0918,32.2208,32.0774,32.1849,69400.0
2015-05-15 11:30:00,44.91,44.97,44.89,44.89,17800.0,32.1849,32.2279,32.1706,32.1706,17800.0
2015-05-15 12:00:00,44.9,44.93,44.88,44.89,13700.0,32.1778,32.1993,32.1634,32.1706,13700.0
2015-05-15 12:30:00,44.89,44.94,44.89,44.9,16300.0,32.1706,32.2064,32.1706,32.1778,16300.0
2015-05-15 13:00:00,44.91,44.91,44.87,44.9,13200.0,32.1849,32.1849,32.1563,32.1778,13200.0
2015-05-15 13:30:00,44.91,44.93,44.88,44.9,17700.0,32.1849,32.1993,32.1634,32.1778,17700.0
2015-05-15 14:00:00,44.91,44.91,44.86,44.9,14800.0,32.1849,32.1849,32.1491,32.1778,14800.0
2015-05-15 14:30:00,44.9,44.95,44.89,44.95,21400.0,32.1778,32.2136,32.1706,32.2136,21400.0
2015-05-15 15:00:00,44.95,44.95,44.9,44.91,17600.0,32.2136,32.2136,32.1778,32.1849,17600.0
2015-05-15 15:30:00,44.91,44.91,44.89,44.91,48900.0,32.1849,32.1849,32.1706,32.1849,48900.0
2015-05-18 09:30:00,44.52,44.55,44.43,44.53,105800.0,31.9055,31.927,31.841,31.9126,105800.0
2015-05-18 10:00:00,44.53,44.66,44.5,44.53,36100.0,31.9126,32.0058,31.8911,31.9126,36100.0
2015-05-18 10:30:00,44.55,44.65,44.5,44.65,38200.0,31.927,31.9986,31.8911,31.9986,38200.0
2015-05-18 11:00:00,44.65,44.73,44.61,44.73,41900.0,31.9986,32.0559,31.97,32.0559,41900.0
2015-05-18 11:30:00,44.73,44.74,44.63,44.64,18300.0,32.0559,32.0631,31.9843,31.9915,18300.0
2015-05-18 12:00:00,44.67,44.67,44.63,44.67,15500.0,32.0129,32.0129,31.9843,32.0129,15500.0
2015-05-18 12:30:00,44.67,44.71,44.65,44.7,20200.0,32.0129,32.0416,31.9986,32.0344,20200.0
2015-05-18 13:00:00,44.7,44.7,44.68,44.69,13900.0,32.0344,32.0344,32.0201,32.0273,13900.0
2015-05-18 13:30:00,44.7,44.71,44.63,44.68,27600.0,32.0344,32.0416,31.9843,32.0201,27600.0
2015-05-18 14:00:00,44.67,44.68,44.64,44.66,14600.0,32.0129,32.0201,31.9915,32.0058,14600.0
2015-05-18 14:30:00,44.66,44.67,44.63,44.67,27800.0,32.0058,32.0129,31.9843,32.0129,27800.0
2015-05-18 15:00:00,44.67,44.69,44.66,44.68,30400.0,32.0129,32.0273,32.0058,32.0201,30400.0
2015-05-18 15:30:00,44.68,44.68,44.64,44.66,36700.0,32.0201,32.0201,31.9915,32.0058,36700.0
2015-05-19 09:30:00,44.63,44.67,44.54,44.66,83400.0,31.9843,32.0129,31.9198,32.0058,83400.0
2015-05-19 10:00:00,44.66,44.72,44.61,44.71,51800.0,32.0058,32.0488,31.97,32.0416,51800.0
2015-05-19 10:30:00,44.73,44.78,44.71,44.73,50000.0,32.0559,32.0918,32.0416,32.0559,50000.0
2015-05-19 11:00:00,44.73,44.9,44.66,44.87,49600.0,32.0559,32.1778,32.0058,32.1563,49600.0
2015-05-19 11:30:00,44.86,44.95,44.85,44.87,41900.0,32.1491,32.2136,32.1419,32.1563,41900.0
2015-05-19 12:00:00,44.87,44.87,44.82,44.82,17100.0,32.1563,32.1563,32.1204,32.1204,17100.0
2015-05-19 12:30:00,44.83,44.91,44.83,44.9,9500.0,32.1276,32.1849,32.1276,32.1778,9500.0
2015-05-19 13:00:00,44.9,44.9,44.87,44.88,9500.0,32.1778,32.1778,32.1563,32.1634,9500.0
2015-05-19 13:30:00,44.89,44.96,44.88,44.93,21100.0,32.1706,32.2208,32.1634,32.1993,21100.0
2015-05-19 14:00:00,44.92,44.94,44.9,44.92,42200.0,32.1921,32.2064,32.1778,32.1921,42200.0
2015-05-19 14:30:00,44.92,44.92,44.81,44.83,78000.0,32.1921,32.1921,32.1133,32.1276,78000.0
2015-05-19 15:00:00,44.83,44.83,44.77,44.78,22300.0,32.1276,32.1276,32.0846,32.0918,22300.0
2015-05-19 15:30:00,44.78,44.84,44.77,44.83,70900.0,32.0918,32.1348,32.0846,32.1276,70900.0
2015-05-20 09:30:00,44.66,44.79,44.66,44.75,63500.0,32.0058,32.0989,32.0058,32.0703,63500.0
2015-05-20 10:00:00,44.72,44.82,44.72,44.82,26700.0,32.0488,32.1204,32.0488,32.1204,26700.0
2015-05-20 10:30:00,44.81,44.91,44.81,44.9,43500.0,32.1133,32.1849,32.1133,32.1778,43500.0
2015-05-20 11:00:00,44.89,44.99,44.89,44.91,54300.0,32.1706,32.2423,32.1706,32.1849,54300.0
2015-05-20 11:30:00,44.91,44.93,44.81,44.85,11900.0,32.1849,32.1993,32.1133,32.1419,11900.0
2015-05-20 12:00:00,44.84,44.88,44.83,44.87,13700.0,32.1348,32.1634,32.1276,32.1563,13700.0
2015-05-20 12:30:00,44.84,44.85,44.82,44.84,19400.0,32.1348,32.1419,32.1204,32.1348,19400.0
2015-05-20 13:00:00,44.84,44.89,44.84,44.88,19200.0,32.1348,32.1706,32.1348,32.1634,19200.0
2015-05-20 13:30:00,44.88,44.89,44.8,44.84,16700.0,32.1634,32.1706,32.1061,32.1348,16700.0
2015-05-20 14:00:00,44.85,45.0,44.8,44.99,43000.0,32.1419,32.2494,32.1061,32.2423,43000.0
2015-05-20 14:30:00,45.0,45.0,44.91,44.94,32800.0,32.2494,32.2494,32.1849,32.2064,32800.0
2015-05-20 15:00:00,44.94,44.99,44.86,44.88,39000.0,32.2064,32.2423,32.1491,32.1634,39000.0
2015-05-20 15:30:00,44.89,44.89,44.84,44.85,64200.0,32.1706,32.1706,32.1348,32.1419,64200.0
2015-05-21 09:30:00,44.88,44.91,44.77,44.91,55800.0,32.1634,32.1849,32.0846,32.1849,55800.0
2015-05-21 10:00:00,44.91,45.0,44.89,44.91,57700.0,32.1849,32.2494,32.1706,32.1849,57700.0
2015-05-21 10:30:00,44.91,44.97,44.9,44.91,40600.0,32.1849,32.2279,32.1778,32.1849,40600.0
2015-05-21 11:00:00,44.92,44.98,44.9,44.95,26100.0,32.1921,32.2351,32.1778,32.2136,26100.0
2015-05-21 11:30:00,44.96,45.0,44.93,44.93,40300.0,32.2208,32.2494,32.1993,32.1993,40300.0
2015-05-21 12:00:00,44.93,44.93,44.89,44.9,15800.0,32.1993,32.1993,32.1706,32.1778,15800.0
2015-05-21 12:30:00,44.91,44.94,44.89,44.9,13000.0,32.1849,32.2064,32.1706,32.1778,13000.0
2015-05-21 13:00:00,44.91,44.95,44.91,44.93,13100.0,32.1849,32.2136,32.1849,32.1993,13100.0
2015-05-21 13:30:00,44.93,44.95,44.88,44.9,18400.0,32.1993,32.2136,32.1634,32.1778,18400.0
2015-05-21 14:00:00,44.88,44.96,44.88,44.95,11900.0,32.1634,32.2208,32.1634,32.2136,11900.0
2015-05-21 14:30:00,44.95,44.95,44.92,44.95,13800.0,32.2136,32.2136,32.1921,32.2136,13800.0
2015-05-21 15:00:00,44.95,44.95,44.88,44.92,18500.0,32.2136,32.2136,32.1634,32.1921,18500.0
2015-05-21 15:30:00,44.92,44.97,44.89,44.9,39300.0,32.1921,32.2279,32.1706,32.1778,39300.0
2015-05-22 09:30:00,44.9,44.9,44.74,44.77,59200.0,32.1778,32.1778,32.0631,32.0846,59200.0
2015-05-22 10:00:00,44.76,44.82,44.73,44.73,14400.0,32.0774,32.1204,32.0559,32.0559,14400.0
2015-05-22 10:30:00,44.73,44.78,44.71,44.71,19900.0,32.0559,32.0918,32.0416,32.0416,19900.0
2015-05-22 11:00:00,44.71,44.71,44.57,44.65,43900.0,32.0416,32.0416,31.9413,31.9986,43900.0
2015-05-22 11:30:00,44.64,44.66,44.61,44.62,69300.0,31.9915,32.0058,31.97,31.9771,69300.0
2015-05-22 12:00:00,44.61,44.61,44.58,44.59,11800.0,31.97,31.97,31.9485,31.9556,11800.0
2015-05-22 12:30:00,44.59,44.63,44.58,44.61,12400.0,31.9556,31.9843,31.9485,31.97,12400.0
2015-05-22 13:00:00,44.61,44.65,44.57,44.59,12000.0,31.97,31.9986,31.9413,31.9556,12000.0
2015-05-22 13:30:00,44.58,44.59,44.52,44.53,9700.0,31.9485,31.9556,31.9055,31.9126,9700.0
2015-05-22 14:00:00,44.53,44.59,44.5,44.59,23200.0,31.9126,31.9556,31.8911,31.9556,23200.0
2015-05-22 14:30:00,44.59,44.61,44.58,44.6,18600.0,31.9556,31.97,31.9485,31.9628,18600.0
2015-05-22 15:00:00,44.6,44.63,44.6,44.61,19800.0,31.9628,31.9843,31.9628,31.97,19800.0
2015-05-22 15:30:00,44.6,44.61,44.55,44.56,23600.0,31.9628,31.97,31.927,31.9341,23600.0
2015-05-26 09:30:00,44.4,44.46,44.2,44.23,83600.0,31.8195,31.8625,31.6761,31.6976,83600.0
2015-05-26 10:00:00,44.22,44.22,44.03,44.07,64300.0,31.6905,31.6905,31.5543,31.583,64300.0
2015-05-26 10:30:00,44.07,44.07,43.87,43.91,34800.0,31.583,31.583,31.4396,31.4683,34800.0
2015-05-26 11:00:00,43.92,43.95,43.81,43.95,64500.0,31.4755,31.497,31.3966,31.497,64500.0
2015-05-26 11:30:00,43.94,44.03,43.9,43.94,21700.0,31.4898,31.5543,31.4611,31.4898,21700.0
2015-05-26 12:00:00,43.92,43.95,43.88,43.95,11400.0,31.4755,31.497,31.4468,31.497,11400.0
2015-05-26 12:30:00,43.94,43.96,43.91,43.92,35200.0,31.4898,31.5041,31.4683,31.4755,35200.0
2015-05-26 13:00:00,43.92,43.94,43.88,43.92,14000.0,31.4755,31.4898,31.4468,31.4755,14000.0
2015-05-26 13:30:00,43.91,43.92,43.79,43.8,47000.0,31.4683,31.4755,31.3823,31.3895,47000.0
2015-05-26 14:00:00,43.79,43.89,43.79,43.85,37100.0,31.3823,31.454,31.3823,31.4253,37100.0
2015-05-26 14:30:00,43.86,43.89,43.82,43.83,28400.0,31.4325,31.454,31.4038,31.411,28400.0
2015-05-26 15:00:00,43.82,43.88,43.82,43.86,35200.0,31.4038,31.4468,31.4038,31.4325,35200.0
2015-05-26 15:30:00,43.86,43.91,43.86,43.89,89400.0,31.4325,31.4683,31.4325,31.454,89400.0
2015-05-27 09:30:00,44.02,44.37,43.95,44.26,123900.0,31.5471,31.798,31.497,31.7191,123900.0
2015-05-27 10:00:00,44.27,44.45,44.22,44.38,85100.0,31.7263,31.8553,31.6905,31.8051,85100.0
2015-05-27 10:30:00,44.39,44.5,44.37,44.48,45700.0,31.8123,31.8911,31.798,31.8768,45700.0
2015-05-27 11:00:00,44.48,44.51,44.36,44.39,36000.0,31.8768,31.8983,31.7908,31.8123,36000.0
2015-05-27 11:30:00,44.39,44.5,44.37,44.4,36100.0,31.8123,31.8911,31.798,31.8195,36100.0
2015-05-27 12:00:00,44.4,44.42,44.38,44.39,30800.0,31.8195,31.8338,31.8051,31.8123,30800.0
2015-05-27 12:30:00,44.38,44.38,44.34,44.35,17200.0,31.8051,31.8051,31.7765,31.7836,17200.0
2015-05-27 13:00:00,44.36,44.54,44.36,44.53,80500.0,31.7908,31.9198,31.7908,31.9126,80500.0
2015-05-27 13:30:00,44.54,44.55,44.5,44.55,17300.0,31.9198,31.927,31.8911,31.927,17300.0
2015-05-27 14:00:00,44.55,44.58,44.51,44.55,34800.0,31.927,31.9485,31.8983,31.927,34800.0
2015-05-27 14:30:00,44.55,44.57,44.51,44.56,38600.0,31.927,31.9413,31.8983,31.9341,38600.0
2015-05-27 15:00:00,44.56,44.59,44.54,44.55,39000.0,31.9341,31.9556,31.9198,31.927,39000.0
2015-05-27 15:30:00,44.54,44.58,44.52,44.53,58000.0,31.9198,31.9485,31.9055,31.9126,58000.0
2015-05-28 09:30:00,44.62,44.63,44.42,44.44,101200.0,31.9771,31.9843,31.8338,31.8481,101200.0
2015-05-28 10:00:00,44.42,44.5,44.36,44.42,26900.0,31.8338,31.8911,31.7908,31.8338,26900.0
2015-05-28 10:30:00,44.4,44.41,44.3,44.38,33700.0,31.8195,31.8266,31.7478,31.8051,33700.0
2015-05-28 11:00:00,44.38,44.47,44.35,44.45,25600.0,31.8051,31.8696,31.7836,31.8553,25600.0
2015-05-28 11:30:00,44.43,44.48,44.39,44.43,33100.0,31.841,31.8768,31.8123,31.841,33100.0
2015-05-28 12:00:00,44.43,44.43,44.38,44.43,34700.0,31.841,31.841,31.8051,31.841,34700.0
2015-05-28 12:30:00,44.44,44.45,44.38,44.43,16000.0,31.8481,31.8553,31.8051,31.841,16000.0
2015-05-28 13:00:00,44.43,44.5,44.42,44.45,22900.0,31.841,31.8911,31.8338,31.8553,22900.0
2015-05-28 13:30:00,44.46,44.54,44.46,44.51,10300.0,31.8625,31.9198,31.8625,31.8983,10300.0
2015-05-28 14:00:00,44.51,44.56,44.49,44.55,9800.0,31.8983,31.9341,31.884,31.927,9800.0
2015-05-28 14:30:00,44.56,44.56,44.53,44.55,18200.0,31.9341,31.9341,31.9126,31.927,18200.0
2015-05-28 15:00:00,44.55,44.57,44.49,44.5,16800.0,31.927,31.9413,31.884,31.8911,16800.0
2015-05-28 15:30:00,44.5,44.52,44.48,44.51,28500.0,31.8911,31.9055,31.8768,31.8983,28500.0
2015-05-29 09:30:00,44.42,44.45,44.31,44.44,54500.0,31.8338,31.8553,31.755,31.8481,54500.0
2015-05-29 10:00:00,44.43,44.47,44.3,44.3,34500.0,31.841,31.8696,31.7478,31.7478,34500.0
2015-05-29 10:30:00,44.29,44.3,44.12,44.17,38900.0,31.7406,31.7478,31.6188,31.6546,38900.0
2015-05-29 11:00:00,44.16,44.27,43.92,43.92,82100.0,31.6475,31.7263,31.4755,31.4755,82100.0
2015-05-29 11:30:00,43.93,44.19,43.92,44.18,71200.0,31.4826,31.669,31.4755,31.6618,71200.0
2015-05-29 12:00:00,44.18,44.21,44.13,44.15,17300.0,31.6618,31.6833,31.626,31.6403,17300.0
2015-05-29 12:30:00,44.17,44.2,44.12,44.15,23900.0,31.6546,31.6761,31.6188,31.6403,23900.0
2015-05-29 13:00:00,44.14,44.24,44.12,44.22,18200.0,31.6331,31.7048,31.6188,31.6905,18200.0
2015-05-29 13:30:00,44.22,44.25,44.18,44.19,26000.0,31.6905,31.712,31.6618,31.669,26000.0
2015-05-29 14:00:00,44.19,44.22,44.14,44.19,26300.0,31.669,31.6905,31.6331,31.669,26300.0
2015-05-29 14:30:00,44.18,44.19,44.12,44.18,31800.0,31.6618,31.669,31.6188,31.6618,31800.0
2015-05-29 15:00:00,44.16,44.23,44.15,44.21,27900.0,31.6475,31.6976,31.6403,31.6833,27900.0
2015-05-29 15:30:00,44.21,44.24,44.15,44.15,63200.0,31.6833,31.7048,31.6403,31.6403,63200.0
2015-06-01 09:30:00,44.05,44.1,43.87,43.94,109510.0,31.5686,31.6045,31.4396,31.4898,109510.0
2015-06-01 10:00:00,43.94,43.94,43.65,43.67,81769.0,31.4898,31.4898,31.282,31.2963,81769.0
2015-06-01 10:30:00,43.68,43.78,43.62,43.73,42436.0,31.3035,31.3751,31.2605,31.3393,42436.0
2015-06-01 11:00:00,43.73,43.76,43.51,43.53,107350.0,31.3393,31.3608,31.1816,31.196,107350.0
2015-06-01 11:30:00,43.54,43.64,43.54,43.62,30462.0,31.2031,31.2748,31.2031,31.2605,30462.0
2015-06-01 12:00:00,43.62,43.74,43.6,43.73,46104.0,31.2605,31.3465,31.2461,31.3393,46104.0
2015-06-01 12:30:00,43.73,43.74,43.71,43.73,53291.0,31.3393,31.3465,31.325,31.3393,53291.0
2015-06-01 13:00:00,43.74,43.79,43.74,43.78,13241.0,31.3465,31.3823,31.3465,31.3751,13241.0
2015-06-01 13:30:00,43.79,43.81,43.76,43.8,19417.0,31.3823,31.3966,31.3608,31.3895,19417.0
2015-06-01 14:00:00,43.8,43.87,43.77,43.85,23857.0,31.3895,31.4396,31.368,31.4253,23857.0
2015-06-01 14:30:00,43.85,43.87,43.85,43.87,31162.0,31.4253,31.4396,31.4253,31.4396,31162.0
2015-06-01 15:00:00,43.86,43.88,43.8,43.82,33140.0,31.4325,31.4468,31.3895,31.4038,33140.0
2015-06-01 15:30:00,43.82,43.82,43.72,43.74,82291.0,31.4038,31.4038,31.3321,31.3465,82291.0
2015-06-02 09:30:00,43.6,43.62,43.49,43.61,81574.0,31.2461,31.2605,31.1673,31.2533,81574.0
2015-06-02 10:00:00,43.63,43.67,43.55,43.59,35167.0,31.2676,31.2963,31.2103,31.239,35167.0
2015-06-02 10:30:00,43.59,43.63,43.57,43.59,55100.0,31.239,31.2676,31.2246,31.239,55100.0
2015-06-02 11:00:00,43.58,43.61,43.37,43.39,41808.0,31.2318,31.2533,31.0813,31.0956,41808.0
2015-06-02 11:30:00,43.39,43.65,43.34,43.65,221704.0,31.0956,31.282,31.0598,31.282,221704.0
2015-06-02 12:00:00,43.65,43.73,43.64,43.7,53547.0,31.282,31.3393,31.2748,31.3178,53547.0
2015-06-02 12:30:00,43.7,43.75,43.69,43.73,20655.0,31.3178,31.3536,31.3106,31.3393,20655.0
2015-06-02 13:00:00,43.74,43.76,43.65,43.66,35108.0,31.3465,31.3608,31.282,31.2891,35108.0
2015-06-02 13:30:00,43.66,43.78,43.65,43.77,14915.0,31.2891,31.3751,31.282,31.368,14915.0
2015-06-02 14:00:00,43.77,43.78,43.68,43.68,56100.0,31.368,31.3751,31.3035,31.3035,56100.0
2015-06-02 14:30:00,43.68,43.71,43.63,43.66,67230.0,31.3035,31.325,31.2676,31.2891,67230.0
2015-06-02 15:00:00,43.66,43.66,43.57,43.59,52142.0,31.2891,31.2891,31.2246,31.239,52142.0
2015-06-02 15:30:00,43.58,43.65,43.58,43.64,149527.0,31.2318,31.282,31.2318,31.2748,149527.0
2015-06-03 09:30:00,44.4,44.44,44.36,44.4,171784.0,31.8195,31.8481,31.7908,31.8195,171784.0
2015-06-03 10:00:00,44.41,44.42,44.28,44.34,171475.0,31.8266,31.8338,31.7335,31.7765,171475.0
2015-06-03 10:30:00,44.34,44.35,44.22,44.34,87377.0,31.7765,31.7836,31.6905,31.7765,87377.0
2015-06-03 11:00:00,44.34,44.4,44.21,44.21,66930.0,31.7765,31.8195,31.6833,31.6833,66930.0
2015-06-03 11:30:00,44.21,44.26,44.14,44.22,35752.0,31.6833,31.7191,31.6331,31.6905,35752.0
2015-06-03 12:00:00,44.21,44.23,44.1,44.15,16498.0,31.6833,31.6976,31.6045,31.6403,16498.0
2015-06-03 12:30:00,44.13,44.15,44.1,44.15,25406.0,31.626,31.6403,31.6045,31.6403,25406.0
2015-06-03 13:00:00,44.16,44.17,44.1,44.12,37105.0,31.6475,31.6546,31.6045,31.6188,37105.0
2015-06-03 13:30:00,44.12,44.17,44.1,44.17,46013.0,31.6188,31.6546,31.6045,31.6546,46013.0
2015-06-03 14:00:00,44.17,44.2,44.15,44.18,23815.0,31.6546,31.6761,31.6403,31.6618,23815.0
2015-06-03 14:30:00,44.18,44.18,44.08,44.09,23785.0,31.6618,31.6618,31.5901,31.5973,23785.0
2015-06-03 15:00:00,44.08,44.14,44.08,44.13,31338.0,31.5901,31.6331,31.5901,31.626,31338.0
2015-06-03 15:30:00,44.12,44.16,44.11,44.14,65154.0,31.6188,31.6475,31.6116,31.6331,65154.0
2015-06-04 09:30:00,43.89,44.16,43.89,44.15,72358.0,31.454,31.6475,31.454,31.6403,72358.0
2015-06-04 10:00:00,44.14,44.41,44.14,44.24,69841.0,31.6331,31.8266,31.6331,31.7048,69841.0
2015-06-04 10:30:00,44.23,44.24,44.13,44.2,27798.0,31.6976,31.7048,31.626,31.6761,27798.0
2015-06-04 11:00:00,44.18,44.19,44.02,44.06,42968.0,31.6618,31.669,31.5471,31.5758,42968.0
2015-06-04 11:30:00,44.07,44.07,43.9,43.93,27428.0,31.583,31.583,31.4611,31.4826,27428.0
2015-06-04 12:00:00,43.93,43.97,43.92,43.96,18029.0,31.4826,31.5113,31.4755,31.5041,18029.0
2015-06-04 12:30:00,43.96,44.04,43.93,43.98,38084.0,31.5041,31.5615,31.4826,31.5185,38084.0
2015-06-04 13:00:00,43.96,43.96,43.78,43.84,51267.0,31.5041,31.5041,31.3751,31.4181,51267.0
2015-06-04 13:30:00,43.84,43.89,43.77,43.79,31696.0,31.4181,31.454,31.368,31.3823,31696.0
2015-06-04 14:00:00,43.79,43.87,43.79,43.83,53490.0,31.3823,31.4396,31.3823,31.411,53490.0
2015-06-04 14:30:00,43.82,43.84,43.79,43.84,30199.0,31.4038,31.4181,31.3823,31.4181,30199.0
2015-06-04 15:00:00,43.83,43.86,43.79,43.8,90640.0,31.411,31.4325,31.3823,31.3895,90640.0
2015-06-04 15:30:00,43.8,43.84,43.79,43.84,152944.0,31.3895,31.4181,31.3823,31.4181,152944.0
2015-06-05 09:30:00,43.17,43.21,42.89,42.9,139716.0,30.938,30.9666,30.7373,30.7445,139716.0
2015-06-05 10:00:00,42.9,43.07,42.9,43.04,88161.0,30.7445,30.8663,30.7445,30.8448,88161.0
2015-06-05 10:30:00,43.04,43.13,42.9,42.92,39968.0,30.8448,30.9093,30.7445,30.7588,39968.0
2015-06-05 11:00:00,42.93,42.99,42.89,42.99,103764.0,30.766,30.809,30.7373,30.809,103764.0
2015-06-05 11:30:00,42.98,42.98,42.88,42.92,40105.0,30.8018,30.8018,30.7301,30.7588,40105.0
2015-06-05 12:00:00,42.94,42.94,42.85,42.85,28711.0,30.7731,30.7731,30.7086,30.7086,28711.0
2015-06-05 12:30:00,42.86,42.91,42.79,42.9,60399.0,30.7158,30.7516,30.6656,30.7445,60399.0
2015-06-05 13:00:00,42.9,42.92,42.86,42.89,34709.0,30.7445,30.7588,30.7158,30.7373,34709.0
2015-06-05 13:30:00,42.9,42.92,42.89,42.89,14024.0,30.7445,30.7588,30.7373,30.7373,14024.0
2015-06-05 14:00:00,42.9,42.98,42.89,42.96,31253.0,30.7445,30.8018,30.7373,30.7875,31253.0
2015-06-05 14:30:00,42.97,42.97,42.9,42.9,41037.0,30.7946,30.7946,30.7445,30.7445,41037.0
2015-06-05 15:00:00,42.91,43.0,42.9,42.99,49733.0,30.7516,30.8161,30.7445,30.809,49733.0
2015-06-05 15:30:00,42.99,43.02,42.97,42.97,135998.0,30.809,30.8305,30.7946,30.7946,135998.0
2015-06-08 09:30:00,42.89,42.92,42.69,42.74,95141.0,30.7373,30.7588,30.594,30.6298,95141.0
2015-06-08 10:00:00,42.73,42.93,42.7,42.92,48485.0,30.6226,30.766,30.6011,30.7588,48485.0
2015-06-08 10:30:00,42.93,43.06,42.9,42.98,44757.0,30.766,30.8591,30.7445,30.8018,44757.0
2015-06-08 11:00:00,42.98,43.0,42.84,42.85,51591.0,30.8018,30.8161,30.7015,30.7086,51591.0
2015-06-08 11:30:00,42.84,42.89,42.81,42.81,28011.0,30.7015,30.7373,30.68,30.68,28011.0
2015-06-08 12:00:00,42.81,42.86,42.81,42.84,22203.0,30.68,30.7158,30.68,30.7015,22203.0
2015-06-08 12:30:00,42.83,42.87,42.77,42.77,41498.0,30.6943,30.723,30.6513,30.6513,41498.0
2015-06-08 13:00:00,42.77,42.81,42.76,42.8,125615.0,30.6513,30.68,30.6441,30.6728,125615.0
2015-06-08 13:30:00,42.8,42.8,42.76,42.78,50784.0,30.6728,30.6728,30.6441,30.6585,50784.0
2015-06-08 14:00:00,42.78,42.85,42.77,42.84,49939.0,30.6585,30.7086,30.6513,30.7015,49939.0
2015-06-08 14:30:00,42.85,42.94,42.85,42.89,48540.0,30.7086,30.7731,30.7086,30.7373,48540.0
2015-06-08 15:00:00,42.89,42.89,42.84,42.89,35000.0,30.7373,30.7373,30.7015,30.7373,35000.0
2015-06-08 15:30:00,42.89,42.94,42.88,42.89,62328.0,30.7373,30.7731,30.7301,30.7373,62328.0
2015-06-09 09:30:00,42.8,42.85,42.54,42.54,84044.0,30.6728,30.7086,30.4865,30.4865,84044.0
2015-06-09 10:00:00,42.55,42.63,42.51,42.53,98239.0,30.4936,30.551,30.465,30.4793,98239.0
2015-06-09 10:30:00,42.53,42.81,42.53,42.78,33933.0,30.4793,30.68,30.4793,30.6585,33933.0
2015-06-09 11:00:00,42.78,42.85,42.75,42.82,118608.0,30.6585,30.7086,30.637,30.6871,118608.0
2015-06-09 11:30:00,42.84,42.9,42.83,42.87,76154.0,30.7015,30.7445,30.6943,30.723,76154.0
2015-06-09 12:00:00,42.89,42.89,42.86,42.87,19336.0,30.7373,30.7373,30.7158,30.723,19336.0
2015-06-09 12:30:00,42.88,42.9,42.88,42.89,20665.0,30.7301,30.7445,30.7301,30.7373,20665.0
2015-06-09 13:00:00,42.89,42.91,42.89,42.9,12272.0,30.7373,30.7516,30.7373,30.7445,12272.0
2015-06-09 13:30:00,42.9,42.93,42.9,42.91,23768.0,30.7445,30.766,30.7445,30.7516,23768.0
2015-06-09 14:00:00,42.91,42.93,42.9,42.93,21977.0,30.7516,30.766,30.7445,30.766,21977.0
2015-06-09 14:30:00,42.93,42.95,42.9,42.91,12264.0,30.766,30.7803,30.7445,30.7516,12264.0
2015-06-09 15:00:00,42.91,42.91,42.83,42.84,39341.0,30.7516,30.7516,30.6943,30.7015,39341.0
2015-06-09 15:30:00,42.85,42.87,42.82,42.85,33709.0,30.7086,30.723,30.6871,30.7086,33709.0
2015-06-10 09:30:00,43.36,43.54,43.3,43.54,98770.0,31.0741,31.2031,31.0311,31.2031,98770.0
2015-06-10 10:00:00,43.55,43.56,43.36,43.45,38912.0,31.2103,31.2175,31.0741,31.1386,38912.0
2015-06-10 10:30:00,43.45,43.64,43.38,43.64,91070.0,31.1386,31.2748,31.0885,31.2748,91070.0
2015-06-10 11:00:00,43.65,44.01,43.61,43.78,141896.0,31.282,31.54,31.2533,31.3751,141896.0
2015-06-10 11:30:00,43.79,43.86,43.74,43.79,32690.0,31.3823,31.4325,31.3465,31.3823,32690.0
2015-06-10 12:00:00,43.77,43.78,43.68,43.69,16613.0,31.368,31.3751,31.3035,31.3106,16613.0
2015-06-10 12:30:00,43.68,43.74,43.66,43.73,20483.0,31.3035,31.3465,31.2891,31.3393,20483.0
2015-06-10 13:00:00,43.73,43.75,43.69,43.71,28985.0,31.3393,31.3536,31.3106,31.325,28985.0
2015-06-10 13:30:00,43.71,43.76,43.71,43.76,15710.0,31.325,31.3608,31.325,31.3608,15710.0
2015-06-10 14:00:00,43.77,43.83,43.75,43.83,39867.0,31.368,31.411,31.3536,31.411,39867.0
2015-06-10 14:30:00,43.81,43.86,43.8,43.85,41146.0,31.3966,31.4325,31.3895,31.4253,41146.0
2015-06-10 15:00:00,43.85,43.86,43.78,43.79,24037.0,31.4253,31.4325,31.3751,31.3823,24037.0
2015-06-10 15:30:00,43.79,43.81,43.76,43.78,42994.0,31.3823,31.3966,31.3608,31.3751,42994.0
2015-06-11 09:30:00,44.18,44.35,44.1,44.34,80590.0,31.6618,31.7836,31.6045,31.7765,80590.0
2015-06-11 10:00:00,44.35,44.44,44.34,44.44,45945.0,31.7836,31.8481,31.7765,31.8481,45945.0
2015-06-11 10:30:00,44.44,44.44,44.02,44.02,113036.0,31.8481,31.8481,31.5471,31.5471,113036.0
2015-06-11 11:00:00,44.0,44.16,44.0,44.1,53025.0,31.5328,31.6475,31.5328,31.6045,53025.0
2015-06-11 11:30:00,44.1,44.13,44.02,44.04,16715.0,31.6045,31.626,31.5471,31.5615,16715.0
2015-06-11 12:00:00,44.03,44.07,43.98,44.0,27093.0,31.5543,31.583,31.5185,31.5328,27093.0
2015-06-11 12:30:00,43.99,44.05,43.99,44.04,14699.0,31.5256,31.5686,31.5256,31.5615,14699.0
2015-06-11 13:00:00,44.04,44.07,44.02,44.07,23716.0,31.5615,31.583,31.5471,31.583,23716.0
2015-06-11 13:30:00,44.07,44.14,44.06,44.1,22887.0,31.583,31.6331,31.5758,31.6045,22887.0
2015-06-11 14:00:00,44.1,44.12,44.08,44.11,32596.0,31.6045,31.6188,31.5901,31.6116,32596.0
2015-06-11 14:30:00,44.11,44.15,44.1,44.14,27057.0,31.6116,31.6403,31.6045,31.6331,27057.0
2015-06-11 15:00:00,44.14,44.16,44.13,44.14,23691.0,31.6331,31.6475,31.626,31.6331,23691.0
2015-06-11 15:30:00,44.14,44.18,44.11,44.14,69475.0,31.6331,31.6618,31.6116,31.6331,69475.0
2015-06-12 09:30:00,43.28,43.32,43.12,43.26,158386.0,31.0168,31.0455,30.9021,31.0025,158386.0
2015-06-12 10:00:00,43.26,43.31,43.16,43.16,43894.0,31.0025,31.0383,30.9308,30.9308,43894.0
2015-06-12 10:30:00,43.15,43.37,43.08,43.24,51183.0,30.9236,31.0813,30.8735,30.9881,51183.0
2015-06-12 11:00:00,43.24,43.57,43.22,43.49,56700.0,30.9881,31.2246,30.9738,31.1673,56700.0
2015-06-12 11:30:00,43.48,43.48,43.34,43.36,38517.0,31.1601,31.1601,31.0598,31.0741,38517.0
2015-06-12 12:00:00,43.35,43.38,43.3,43.37,26668.0,31.067,31.0885,31.0311,31.0813,26668.0
2015-06-12 12:30:00,43.37,43.41,43.36,43.36,17251.0,31.0813,31.11,31.0741,31.0741,17251.0
2015-06-12 13:00:00,43.35,43.43,43.35,43.4,22766.0,31.067,31.1243,31.067,31.1028,22766.0
2015-06-12 13:30:00,43.41,43.46,43.41,43.46,10121.0,31.11,31.1458,31.11,31.1458,10121.0
2015-06-12 14:00:00,43.46,43.47,43.44,43.45,17848.0,31.1458,31.153,31.1315,31.1386,17848.0
2015-06-12 14:30:00,43.45,43.45,43.41,43.41,23820.0,31.1386,31.1386,31.11,31.11,23820.0
2015-06-12 15:00:00,43.42,43.44,43.4,43.43,61797.0,31.1171,31.1315,31.1028,31.1243,61797.0
2015-06-12 15:30:00,43.44,43.47,43.41,43.45,71496.0,31.1315,31.153,31.11,31.1386,71496.0
2015-06-15 09:30:00,43.09,43.31,43.02,43.26,95087.0,30.8806,31.0383,30.8305,31.0025,95087.0
2015-06-15 10:00:00,43.27,43.29,43.21,43.27,44476.0,31.0096,31.024,30.9666,31.0096,44476.0
2015-06-15 10:30:00,43.26,43.31,43.17,43.19,30420.0,31.0025,31.0383,30.938,30.9523,30420.0
2015-06-15 11:00:00,43.2,43.37,43.2,43.22,30799.0,30.9595,31.0813,30.9595,30.9738,30799.0
2015-06-15 11:30:00,43.19,43.27,43.16,43.27,15553.0,30.9523,31.0096,30.9308,31.0096,15553.0
2015-06-15 12:00:00,43.27,43.33,43.25,43.32,28821.0,31.0096,31.0526,30.9953,31.0455,28821.0
2015-06-15 12:30:00,43.31,43.34,43.29,43.33,9522.0,31.0383,31.0598,31.024,31.0526,9522.0
2015-06-15 13:00:00,43.32,43.36,43.31,43.35,20686.0,31.0455,31.0741,31.0383,31.067,20686.0
2015-06-15 13:30:00,43.36,43.4,43.26,43.29,30171.0,31.0741,31.1028,31.0025,31.024,30171.0
2015-06-15 14:00:00,43.29,43.35,43.27,43.31,21627.0,31.024,31.067,31.0096,31.0383,21627.0
2015-06-15 14:30:00,43.33,43.36,43.29,43.3,27937.0,31.0526,31.0741,31.024,31.0311,27937.0
2015-06-15 15:00:00,43.3,43.33,43.29,43.31,33616.0,31.0311,31.0526,31.024,31.0383,33616.0
2015-06-15 15:30:00,43.31,43.37,43.3,43.35,65380.0,31.0383,31.0813,31.0311,31.067,65380.0
2015-06-16 09:30:00,43.35,43.5,43.28,43.48,43166.0,31.067,31.1745,31.0168,31.1601,43166.0
2015-06-16 10:00:00,43.48,43.54,43.25,43.35,33540.0,31.1601,31.2031,30.9953,31.067,33540.0
2015-06-16 10:30:00,43.38,43.45,43.34,43.43,64966.0,31.0885,31.1386,31.0598,31.1243,64966.0
2015-06-16 11:00:00,43.43,43.71,43.4,43.55,41858.0,31.1243,31.325,31.1028,31.2103,41858.0
2015-06-16 11:30:00,43.54,43.56,43.51,43.55,29872.0,31.2031,31.2175,31.1816,31.2103,29872.0
2015-06-16 12:00:00,43.55,43.58,43.54,43.58,26104.0,31.2103,31.2318,31.2031,31.2318,26104.0
2015-06-16 12:30:00,43.59,43.62,43.59,43.59,18230.0,31.239,31.2605,31.239,31.239,18230.0
2015-06-16 13:00:00,43.59,43.61,43.57,43.6,12270.0,31.239,31.2533,31.2246,31.2461,12270.0
2015-06-16 13:30:00,43.6,43.63,43.6,43.61,9817.0,31.2461,31.2676,31.2461,31.2533,9817.0
2015-06-16 14:00:00,43.61,43.67,43.61,43.66,27873.0,31.2533,31.2963,31.2533,31.2891,27873.0
2015-06-16 14:30:00,43.65,43.66,43.62,43.65,23377.0,31.282,31.2891,31.2605,31.282,23377.0
2015-06-16 15:00:00,43.64,43.65,43.62,43.62,52987.0,31.2748,31.282,31.2605,31.2605,52987.0
2015-06-16 15:30:00,43.63,43.65,43.6,43.64,99239.0,31.2676,31.282,31.2461,31.2748,99239.0
2015-06-17 09:30:00,43.39,43.48,43.37,43.43,171809.0,31.0956,31.1601,31.0813,31.1243,171809.0
2015-06-17 10:00:00,43.44,43.49,43.43,43.48,29501.0,31.1315,31.1673,31.1243,31.1601,29501.0
2015-06-17 10:30:00,43.49,43.66,43.43,43.63,71687.0,31.1673,31.2891,31.1243,31.2676,71687.0
2015-06-17 11:00:00,43.63,43.64,43.38,43.39,56226.0,31.2676,31.2748,31.0885,31.0956,56226.0
2015-06-17 11:30:00,43.38,43.4,43.29,43.35,73612.0,31.0885,31.1028,31.024,31.067,73612.0
2015-06-17 12:00:00,43.34,43.35,43.25,43.31,15197.0,31.0598,31.067,30.9953,31.0383,15197.0
2015-06-17 12:30:00,43.31,43.34,43.25,43.27,21478.0,31.0383,31.0598,30.9953,31.0096,21478.0
2015-06-17 13:00:00,43.26,43.31,43.24,43.31,8201.0,31.0025,31.0383,30.9881,31.0383,8201.0
2015-06-17 13:30:00,43.3,43.4,43.28,43.34,56025.0,31.0311,31.1028,31.0168,31.0598,56025.0
2015-06-17 14:00:00,43.33,43.6,43.22,43.43,39669.0,31.0526,31.2461,30.9738,31.1243,39669.0
2015-06-17 14:30:00,43.42,43.75,43.42,43.72,71755.0,31.1171,31.3536,31.1171,31.3321,71755.0
2015-06-17 15:00:00,43.72,43.73,43.64,43.7,45127.0,31.3321,31.3393,31.2748,31.3178,45127.0
2015-06-17 15:30:00,43.7,43.71,43.65,43.68,58004.0,31.3178,31.325,31.282,31.3035,58004.0
2015-06-18 09:30:00,43.81,44.03,43.77,43.97,130041.0,31.3966,31.5543,31.368,31.5113,130041.0
2015-06-18 10:00:00,43.96,44.13,43.92,43.96,85623.0,31.5041,31.626,31.4755,31.5041,85623.0
2015-06-18 10:30:00,43.97,44.0,43.7,43.71,246382.0,31.5113,31.5328,31.3178,31.325,246382.0
2015-06-18 11:00:00,43.72,44.01,43.72,44.0,119805.0,31.3321,31.54,31.3321,31.5328,119805.0
2015-06-18 11:30:00,44.0,44.05,43.96,43.97,30069.0,31.5328,31.5686,31.5041,31.5113,30069.0
2015-06-18 12:00:00,43.97,44.21,43.91,44.16,106840.0,31.5113,31.6833,31.4683,31.6475,106840.0
2015-06-18 12:30:00,44.17,44.29,44.05,44.05,87221.0,31.6546,31.7406,31.5686,31.5686,87221.0
2015-06-18 13:00:00,44.05,44.12,43.94,44.01,39658.0,31.5686,31.6188,31.4898,31.54,39658.0
2015-06-18 13:30:00,44.01,44.04,43.97,44.01,31698.0,31.54,31.5615,31.5113,31.54,31698.0
2015-06-18 14:00:00,44.0,44.12,44.0,44.11,37304.0,31.5328,31.6188,31.5328,31.6116,37304.0
2015-06-18 14:30:00,44.12,44.15,44.1,44.13,31565.0,31.6188,31.6403,31.6045,31.626,31565.0
2015-06-18 15:00:00,44.14,44.18,44.1,44.17,42329.0,31.6331,31.6618,31.6045,31.6546,42329.0
2015-06-18 15:30:00,44.16,44.18,44.03,44.03,96928.0,31.6475,31.6618,31.5543,31.5543,96928.0
2015-06-19 09:30:00,44.03,44.11,43.94,44.02,84760.0,31.5543,31.6116,31.4898,31.5471,84760.0
2015-06-19 10:00:00,44.02,44.12,43.97,44.06,24075.0,31.5471,31.6188,31.5113,31.5758,24075.0
2015-06-19 10:30:00,44.05,44.15,44.01,44.15,58408.0,31.5686,31.6403,31.54,31.6403,58408.0
2015-06-19 11:00:00,44.14,44.19,43.96,44.0,58073.0,31.6331,31.669,31.5041,31.5328,58073.0
2015-06-19 11:30:00,44.0,44.04,43.96,43.98,20117.0,31.5328,31.5615,31.5041,31.5185,20117.0
2015-06-19 12:00:00,43.98,43.98,43.94,43.97,11760.0,31.5185,31.5185,31.4898,31.5113,11760.0
2015-06-19 12:30:00,43.96,44.04,43.96,44.03,14307.0,31.5041,31.5615,31.5041,31.5543,14307.0
2015-06-19 13:00:00,44.02,44.07,44.0,44.06,20490.0,31.5471,31.583,31.5328,31.5758,20490.0
2015-06-19 13:30:00,44.06,44.09,44.05,44.06,15282.0,31.5758,31.5973,31.5686,31.5758,15282.0
2015-06-19 14:00:00,44.06,44.08,44.04,44.04,26636.0,31.5758,31.5901,31.5615,31.5615,26636.0
2015-06-19 14:30:00,44.04,44.06,44.02,44.02,34337.0,31.5615,31.5758,31.5471,31.5471,34337.0
2015-06-19 15:00:00,44.02,44.03,43.99,44.01,26756.0,31.5471,31.5543,31.5256,31.54,26756.0
2015-06-19 15:30:00,44.0,44.02,43.93,43.93,101453.0,31.5328,31.5471,31.4826,31.4826,101453.0
2015-06-22 09:30:00,44.82,44.87,44.72,44.83,103810.0,32.1204,32.1563,32.0488,32.1276,103810.0
2015-06-22 10:00:00,44.83,44.86,44.74,44.85,101329.0,32.1276,32.1491,32.0631,32.1419,101329.0
2015-06-22 10:30:00,44.85,45.08,44.84,45.08,88471.0,32.1419,32.3068,32.1348,32.3068,88471.0
2015-06-22 11:00:00,45.07,45.12,44.96,45.11,70973.0,32.2996,32.3354,32.2208,32.3283,70973.0
2015-06-22 11:30:00,45.12,45.13,44.99,45.0,77474.0,32.3354,32.3426,32.2423,32.2494,77474.0
2015-06-22 12:00:00,44.99,45.02,44.92,44.95,66861.0,32.2423,32.2638,32.1921,32.2136,66861.0
2015-06-22 12:30:00,44.95,45.0,44.94,45.0,23813.0,32.2136,32.2494,32.2064,32.2494,23813.0
2015-06-22 13:00:00,45.0,45.0,44.94,44.95,65412.0,32.2494,32.2494,32.2064,32.2136,65412.0
2015-06-22 13:30:00,44.95,44.95,44.91,44.94,47274.0,32.2136,32.2136,32.1849,32.2064,47274.0
2015-06-22 14:00:00,44.95,44.95,44.91,44.92,39322.0,32.2136,32.2136,32.1849,32.1921,39322.0
2015-06-22 14:30:00,44.93,44.96,44.92,44.95,70390.0,32.1993,32.2208,32.1921,32.2136,70390.0
2015-06-22 15:00:00,44.94,44.96,44.93,44.93,63157.0,32.2064,32.2208,32.1993,32.1993,63157.0
2015-06-22 15:30:00,44.94,44.94,44.89,44.92,124234.0,32.2064,32.2064,32.1706,32.1921,124234.0
2015-06-23 09:30:00,45.25,45.25,45.14,45.23,125192.0,32.4286,32.4286,32.3498,32.4143,125192.0
2015-06-23 10:00:00,45.21,45.22,45.07,45.12,220403.0,32.3999,32.4071,32.2996,32.3354,220403.0
2015-06-23 10:30:00,45.12,45.12,44.97,45.0,40304.0,32.3354,32.3354,32.2279,32.2494,40304.0
2015-06-23 11:00:00,45.01,45.05,44.95,45.0,68106.0,32.2566,32.2853,32.2136,32.2494,68106.0
2015-06-23 11:30:00,45.02,45.04,44.93,44.94,24710.0,32.2638,32.2781,32.1993,32.2064,24710.0
2015-06-23 12:00:00,44.94,44.95,44.88,44.89,21265.0,32.2064,32.2136,32.1634,32.1706,21265.0
2015-06-23 12:30:00,44.89,44.92,44.86,44.87,27670.0,32.1706,32.1921,32.1491,32.1563,27670.0
2015-06-23 13:00:00,44.87,44.91,44.87,44.89,17887.0,32.1563,32.1849,32.1563,32.1706,17887.0
2015-06-23 13:30:00,44.88,44.9,44.83,44.83,44910.0,32.1634,32.1778,32.1276,32.1276,44910.0
2015-06-23 14:00:00,44.83,44.84,44.75,44.75,60011.0,32.1276,32.1348,32.0703,32.0703,60011.0
2015-06-23 14:30:00,44.75,44.79,44.73,44.76,90216.0,32.0703,32.0989,32.0559,32.0774,90216.0
2015-06-23 15:00:00,44.76,44.78,44.75,44.77,72514.0,32.0774,32.0918,32.0703,32.0846,72514.0
2015-06-23 15:30:00,44.77,44.82,44.75,44.81,128574.0,32.0846,32.1204,32.0703,32.1133,128574.0
2015-06-24 09:30:00,44.9,45.04,44.88,44.94,63264.0,32.1778,32.2781,32.1634,32.2064,63264.0
2015-06-24 10:00:00,44.92,44.98,44.88,44.95,39931.0,32.1921,32.2351,32.1634,32.2136,39931.0
2015-06-24 10:30:00,44.94,44.95,44.85,44.89,50501.0,32.2064,32.2136,32.1419,32.1706,50501.0
2015-06-24 11:00:00,44.91,44.92,44.73,44.76,81197.0,32.1849,32.1921,32.0559,32.0774,81197.0
2015-06-24 11:30:00,44.77,44.78,44.67,44.71,87790.0,32.0846,32.0918,32.0129,32.0416,87790.0
2015-06-24 12:00:00,44.71,44.85,44.66,44.84,101888.0,32.0416,32.1419,32.0058,32.1348,101888.0
2015-06-24 12:30:00,44.83,44.85,44.77,44.8,33341.0,32.1276,32.1419,32.0846,32.1061,33341.0
2015-06-24 13:00:00,44.79,44.82,44.75,44.78,61496.0,32.0989,32.1204,32.0703,32.0918,61496.0
2015-06-24 13:30:00,44.77,44.83,44.76,44.83,37442.0,32.0846,32.1276,32.0774,32.1276,37442.0
2015-06-24 14:00:00,44.83,44.84,44.79,44.82,57242.0,32.1276,32.1348,32.0989,32.1204,57242.0
2015-06-24 14:30:00,44.82,44.87,44.8,44.87,66202.0,32.1204,32.1563,32.1061,32.1563,66202.0
2015-06-24 15:00:00,44.86,44.88,44.83,44.86,91071.0,32.1491,32.1634,32.1276,32.1491,91071.0
2015-06-24 15:30:00,44.86,44.86,44.77,44.77,101104.0,32.1491,32.1491,32.0846,32.0846,101104.0
2015-06-25 09:30:00,44.66,44.71,44.4,44.71,106953.0,32.0058,32.0416,31.8195,32.0416,106953.0
2015-06-25 10:00:00,44.71,44.75,44.64,44.7,67599.0,32.0416,32.0703,31.9915,32.0344,67599.0
2015-06-25 10:30:00,44.7,44.75,44.64,44.69,54060.0,32.0344,32.0703,31.9915,32.0273,54060.0
2015-06-25 11:00:00,44.7,44.75,44.66,44.71,79271.0,32.0344,32.0703,32.0058,32.0416,79271.0
2015-06-25 11:30:00,44.72,44.75,44.66,44.67,54858.0,32.0488,32.0703,32.0058,32.0129,54858.0
2015-06-25 12:00:00,44.67,44.68,44.62,44.62,14479.0,32.0129,32.0201,31.9771,31.9771,14479.0
2015-06-25 12:30:00,44.61,44.64,44.6,44.64,11116.0,31.97,31.9915,31.9628,31.9915,11116.0
2015-06-25 13:00:00,44.64,44.67,44.6,44.67,29409.0,31.9915,32.0129,31.9628,32.0129,29409.0
2015-06-25 13:30:00,44.66,44.67,44.61,44.62,24309.0,32.0058,32.0129,31.97,31.9771,24309.0
2015-06-25 14:00:00,44.62,44.62,44.53,44.54,29502.0,31.9771,31.9771,31.9126,31.9198,29502.0
2015-06-25 14:30:00,44.54,44.58,44.51,44.54,24551.0,31.9198,31.9485,31.8983,31.9198,24551.0
2015-06-25 15:00:00,44.55,44.59,44.53,44.53,45991.0,31.927,31.9556,31.9126,31.9126,45991.0
2015-06-25 15:30:00,44.53,44.54,44.49,44.5,70425.0,31.9126,31.9198,31.884,31.8911,70425.0
2015-06-26 09:30:00,44.73,44.88,44.69,44.78,122664.0,32.0559,32.1634,32.0273,32.0918,122664.0
2015-06-26 10:00:00,44.77,44.84,44.69,44.74,54662.0,32.0846,32.1348,32.0273,32.0631,54662.0
2015-06-26 10:30:00,44.75,44.77,44.54,44.55,63340.0,32.0703,32.0846,31.9198,31.927,63340.0
2015-06-26 11:00:00,44.57,44.73,44.57,44.63,71520.0,31.9413,32.0559,31.9413,31.9843,71520.0
2015-06-26 11:30:00,44.64,44.65,44.54,44.58,72319.0,31.9915,31.9986,31.9198,31.9485,72319.0
2015-06-26 12:00:00,44.58,44.6,44.56,44.57,57571.0,31.9485,31.9628,31.9341,31.9413,57571.0
2015-06-26 12:30:00,44.57,44.58,44.52,44.53,44308.0,31.9413,31.9485,31.9055,31.9126,44308.0
2015-06-26 13:00:00,44.52,44.58,44.51,44.54,53109.0,31.9055,31.9485,31.8983,31.9198,53109.0
2015-06-26 13:30:00,44.53,44.56,44.51,44.52,33723.0,31.9126,31.9341,31.8983,31.9055,33723.0
2015-06-26 14:00:00,44.53,44.54,44.43,44.44,39927.0,31.9126,31.9198,31.841,31.8481,39927.0
2015-06-26 14:30:00,44.45,44.5,44.44,44.46,50608.0,31.8553,31.8911,31.8481,31.8625,50608.0
2015-06-26 15:00:00,44.46,44.54,44.45,44.52,23048.0,31.8625,31.9198,31.8553,31.9055,23048.0
2015-06-26 15:30:00,44.52,44.53,44.44,44.49,79639.0,31.9055,31.9126,31.8481,31.884,79639.0
2015-06-29 09:30:00,43.64,43.87,43.6,43.67,166746.0,31.2748,31.4396,31.2461,31.2963,166746.0
2015-06-29 10:00:00,43.67,43.84,43.51,43.57,87546.0,31.2963,31.4181,31.1816,31.2246,87546.0
2015-06-29 10:30:00,43.57,43.72,43.55,43.61,40241.0,31.2246,31.3321,31.2103,31.2533,40241.0
2015-06-29 11:00:00,43.6,43.63,43.43,43.51,76596.0,31.2461,31.2676,31.1243,31.1816,76596.0
2015-06-29 11:30:00,43.51,43.53,43.41,43.44,48886.0,31.1816,31.196,31.11,31.1315,48886.0
2015-06-29 12:00:00,43.43,43.47,43.38,43.4,21629.0,31.1243,31.153,31.0885,31.1028,21629.0
2015-06-29 12:30:00,43.39,43.39,43.25,43.29,37659.0,31.0956,31.0956,30.9953,31.024,37659.0
2015-06-29 13:00:00,43.29,43.34,43.27,43.33,37453.0,31.024,31.0598,31.0096,31.0526,37453.0
2015-06-29 13:30:00,43.33,43.39,43.32,43.37,55725.0,31.0526,31.0956,31.0455,31.0813,55725.0
2015-06-29 14:00:00,43.37,43.37,43.29,43.33,69577.0,31.0813,31.0813,31.024,31.0526,69577.0
2015-06-29 14:30:00,43.32,43.37,43.29,43.34,67127.0,31.0455,31.0813,31.024,31.0598,67127.0
2015-06-29 15:00:00,43.34,43.35,43.26,43.26,62627.0,31.0598,31.067,31.0025,31.0025,62627.0
2015-06-29 15:30:00,43.27,43.27,43.1,43.13,118727.0,31.0096,31.0096,30.8878,30.9093,118727.0
2015-06-30 09:30:00,43.43,43.43,43.13,43.13,108445.0,31.1243,31.1243,30.9093,30.9093,108445.0
2015-06-30 10:00:00,43.14,43.17,42.99,43.13,111524.0,30.9165,30.938,30.809,30.9093,111524.0
2015-06-30 10:30:00,43.12,43.16,43.01,43.05,79579.0,30.9021,30.9308,30.8233,30.852,79579.0
2015-06-30 11:00:00,43.06,43.22,43.01,43.06,131873.0,30.8591,30.9738,30.8233,30.8591,131873.0
2015-06-30 11:30:00,43.05,43.08,42.87,42.91,74753.0,30.852,30.8735,30.723,30.7516,74753.0
2015-06-30 12:00:00,42.9,42.93,42.73,42.74,35169.0,30.7445,30.766,30.6226,30.6298,35169.0
2015-06-30 12:30:00,42.76,42.87,42.71,42.85,34935.0,30.6441,30.723,30.6083,30.7086,34935.0
2015-06-30 13:00:00,42.86,42.93,42.85,42.92,25258.0,30.7158,30.766,30.7086,30.7588,25258.0
2015-06-30 13:30:00,42.91,43.01,42.9,43.0,24324.0,30.7516,30.8233,30.7445,30.8161,24324.0
2015-06-30 14:00:00,43.0,43.13,43.0,43.03,42325.0,30.8161,30.9093,30.8161,30.8376,42325.0
2015-06-30 14:30:00,43.04,43.11,43.01,43.02,59320.0,30.8448,30.895,30.8233,30.8305,59320.0
2015-06-30 15:00:00,43.02,43.06,42.92,42.94,81964.0,30.8305,30.8591,30.7588,30.7731,81964.0
2015-06-30 15:30:00,42.94,43.04,42.93,42.97,141423.0,30.7731,30.8448,30.766,30.7946,141423.0
2015-07-01 09:30:00,43.52,43.61,43.45,43.59,67203.0,31.1888,31.2533,31.1386,31.239,67203.0
2015-07-01 10:00:00,43.58,43.61,43.43,43.44,66263.0,31.2318,31.2533,31.1243,31.1315,66263.0
2015-07-01 10:30:00,43.45,43.45,43.24,43.38,56508.0,31.1386,31.1386,30.9881,31.0885,56508.0
2015-07-01 11:00:00,43.39,43.48,43.32,43.33,57844.0,31.0956,31.1601,31.0455,31.0526,57844.0
2015-07-01 11:30:00,43.33,43.41,43.31,43.36,38126.0,31.0526,31.11,31.0383,31.0741,38126.0
2015-07-01 12:00:00,43.36,43.4,43.35,43.36,22851.0,31.0741,31.1028,31.067,31.0741,22851.0
2015-07-01 12:30:00,43.36,43.36,43.25,43.27,32526.0,31.0741,31.0741,30.9953,31.0096,32526.0
2015-07-01 13:00:00,43.26,43.31,43.24,43.26,33825.0,31.0025,31.0383,30.9881,31.0025,33825.0
2015-07-01 13:30:00,43.26,43.3,43.2,43.2,34394.0,31.0025,31.0311,30.9595,30.9595,34394.0
2015-07-01 14:00:00,43.21,43.24,43.17,43.19,41491.0,30.9666,30.9881,30.938,30.9523,41491.0
2015-07-01 14:30:00,43.2,43.26,43.19,43.24,50109.0,30.9595,31.0025,30.9523,30.9881,50109.0
2015-07-01 15:00:00,43.24,43.3,43.24,43.29,48064.0,30.9881,31.0311,30.9881,31.024,48064.0
2015-07-01 15:30:00,43.29,43.35,43.25,43.32,123803.0,31.024,31.067,30.9953,31.0455,123803.0
2015-07-02 09:30:00,43.15,43.27,43.14,43.17,70210.0,30.9236,31.0096,30.9165,30.938,70210.0
2015-07-02 10:00:00,43.16,43.16,42.95,42.99,128633.0,30.9308,30.9308,30.7803,30.809,128633.0
2015-07-02 10:30:00,42.99,43.08,42.93,43.0,57698.0,30.809,30.8735,30.766,30.8161,57698.0
2015-07-02 11:00:00,43.0,43.04,42.91,43.01,44779.0,30.8161,30.8448,30.7516,30.8233,44779.0
2015-07-02 11:30:00,43.02,43.08,43.01,43.05,51090.0,30.8305,30.8735,30.8233,30.852,51090.0
2015-07-02 12:00:00,43.06,43.07,42.93,42.96,22053.0,30.8591,30.8663,30.766,30.7875,22053.0
2015-07-02 12:30:00,42.96,42.99,42.94,42.99,20325.0,30.7875,30.809,30.7731,30.809,20325.0
2015-07-02 13:00:00,42.98,42.99,42.95,42.97,28703.0,30.8018,30.809,30.7803,30.7946,28703.0
2015-07-02 13:30:00,42.97,42.97,42.85,42.86,33966.0,30.7946,30.7946,30.7086,30.7158,33966.0
2015-07-02 14:00:00,42.86,42.89,42.85,42.88,30106.0,30.7158,30.7373,30.7086,30.7301,30106.0
2015-07-02 14:30:00,42.88,42.93,42.87,42.92,30439.0,30.7301,30.766,30.723,30.7588,30439.0
2015-07-02 15:00:00,42.91,42.97,42.9,42.97,49712.0,30.7516,30.7946,30.7445,30.7946,49712.0
2015-07-02 15:30:00,42.97,42.99,42.94,42.95,163677.0,30.7946,30.809,30.7731,30.7803,163677.0
2015-07-06 09:30:00,42.25,42.45,42.2,42.45,174383.0,30.2786,30.422,30.2428,30.422,174383.0
2015-07-06 10:00:00,42.46,42.53,42.39,42.52,46207.0,30.4291,30.4793,30.379,30.4721,46207.0
2015-07-06 10:30:00,42.52,42.73,42.52,42.58,67722.0,30.4721,30.6226,30.4721,30.5151,67722.0
2015-07-06 11:00:00,42.59,42.61,42.3,42.38,145069.0,30.5223,30.5366,30.3145,30.3718,145069.0
2015-07-06 11:30:00,42.38,42.56,42.34,42.56,93458.0,30.3718,30.5008,30.3431,30.5008,93458.0
2015-07-06 12:00:00,42.56,42.58,42.52,42.55,32736.0,30.5008,30.5151,30.4721,30.4936,32736.0
2015-07-06 12:30:00,42.55,42.56,42.51,42.56,33989.0,30.4936,30.5008,30.465,30.5008,33989.0
2015-07-06 13:00:00,42.56,42.61,42.51,42.51,55154.0,30.5008,30.5366,30.465,30.465,55154.0
2015-07-06 13:30:00,42.51,42.52,42.38,42.38,48432.0,30.465,30.4721,30.3718,30.3718,48432.0
2015-07-06 14:00:00,42.38,42.45,42.35,42.4,39466.0,30.3718,30.422,30.3503,30.3861,39466.0
2015-07-06 14:30:00,42.4,42.42,42.36,42.37,64483.0,30.3861,30.4005,30.3575,30.3646,64483.0
2015-07-06 15:00:00,42.37,42.44,42.35,42.44,66569.0,30.3646,30.4148,30.3503,30.4148,66569.0
2015-07-06 15:30:00,42.43,42.48,42.42,42.44,146500.0,30.4076,30.4435,30.4005,30.4148,146500.0
2015-07-07 09:30:00,42.13,42.32,42.07,42.23,111807.0,30.1926,30.3288,30.1496,30.2643,111807.0
2015-07-07 10:00:00,42.23,42.26,42.02,42.03,84545.0,30.2643,30.2858,30.1138,30.121,84545.0
2015-07-07 10:30:00,42.02,42.12,41.84,42.07,109056.0,30.1138,30.1855,29.9848,30.1496,109056.0
2015-07-07 11:00:00,42.08,42.14,41.88,41.91,136947.0,30.1568,30.1998,30.0135,30.035,136947.0
2015-07-07 11:30:00,41.91,42.23,41.88,42.19,73951.0,30.035,30.2643,30.0135,30.2356,73951.0
2015-07-07 12:00:00,42.16,42.18,42.1,42.15,41627.0,30.2141,30.2285,30.1711,30.207,41627.0
2015-07-07 12:30:00,42.14,42.28,42.14,42.26,50921.0,30.1998,30.3001,30.1998,30.2858,50921.0
2015-07-07 13:00:00,42.27,42.37,42.22,42.34,53431.0,30.293,30.3646,30.2571,30.3431,53431.0
2015-07-07 13:30:00,42.35,42.43,42.31,42.41,60445.0,30.3503,30.4076,30.3216,30.3933,60445.0
2015-07-07 14:00:00,42.42,42.45,42.38,42.4,34346.0,30.4005,30.422,30.3718,30.3861,34346.0
2015-07-07 14:30:00,42.39,42.66,42.39,42.61,130501.0,30.379,30.5725,30.379,30.5366,130501.0
2015-07-07 15:00:00,42.62,42.83,42.58,42.77,145076.0,30.5438,30.6943,30.5151,30.6513,145076.0
2015-07-07 15:30:00,42.77,42.83,42.69,42.71,140592.0,30.6513,30.6943,30.594,30.6083,140592.0
2015-07-08 09:30:00,42.57,42.73,42.5,42.52,137054.0,30.508,30.6226,30.4578,30.4721,137054.0
2015-07-08 10:00:00,42.51,42.55,42.43,42.49,78300.0,30.465,30.4936,30.4076,30.4506,78300.0
2015-07-08 10:30:00,42.49,42.61,42.38,42.58,69886.0,30.4506,30.5366,30.3718,30.5151,69886.0
2015-07-08 11:00:00,42.57,42.6,42.53,42.56,73380.0,30.508,30.5295,30.4793,30.5008,73380.0
2015-07-08 11:30:00,42.56,42.64,42.56,42.64,47141.0,30.5008,30.5581,30.5008,30.5581,47141.0
2015-07-08 12:00:00,42.64,42.7,42.61,42.65,17822.0,30.5581,30.6011,30.5366,30.5653,17822.0
2015-07-08 12:30:00,42.65,42.7,42.6,42.68,18711.0,30.5653,30.6011,30.5295,30.5868,18711.0
2015-07-08 13:00:00,42.68,42.69,42.61,42.67,14452.0,30.5868,30.594,30.5366,30.5796,14452.0
2015-07-08 13:30:00,42.68,42.71,42.64,42.68,23533.0,30.5868,30.6083,30.5581,30.5868,23533.0
2015-07-08 14:00:00,42.67,42.71,42.61,42.65,23898.0,30.5796,30.6083,30.5366,30.5653,23898.0
2015-07-08 14:30:00,42.64,42.65,42.53,42.59,58669.0,30.5581,30.5653,30.4793,30.5223,58669.0
2015-07-08 15:00:00,42.58,42.7,42.58,42.61,71762.0,30.5151,30.6011,30.5151,30.5366,71762.0
2015-07-08 15:30:00,42.61,42.68,42.57,42.58,100825.0,30.5366,30.5868,30.508,30.5151,100825.0
2015-07-09 09:30:00,43.32,43.35,43.21,43.35,109877.0,31.0455,31.067,30.9666,31.067,109877.0
2015-07-09 10:00:00,43.36,43.39,43.11,43.11,65587.0,31.0741,31.0956,30.895,30.895,65587.0
2015-07-09 10:30:00,43.11,43.27,43.07,43.27,39125.0,30.895,31.0096,30.8663,31.0096,39125.0
2015-07-09 11:00:00,43.26,43.37,43.24,43.34,137651.0,31.0025,31.0813,30.9881,31.0598,137651.0
2015-07-09 11:30:00,43.34,43.38,43.25,43.26,21441.0,31.0598,31.0885,30.9953,31.0025,21441.0
2015-07-09 12:00:00,43.25,43.28,43.15,43.16,12540.0,30.9953,31.0168,30.9236,30.9308,12540.0
2015-07-09 12:30:00,43.16,43.18,43.1,43.12,26328.0,30.9308,30.9451,30.8878,30.9021,26328.0
2015-07-09 13:00:00,43.12,43.13,43.05,43.07,28359.0,30.9021,30.9093,30.852,30.8663,28359.0
2015-07-09 13:30:00,43.07,43.11,43.05,43.09,27626.0,30.8663,30.895,30.852,30.8806,27626.0
2015-07-09 14:00:00,43.08,43.09,43.01,43.02,43124.0,30.8735,30.8806,30.8233,30.8305,43124.0
2015-07-09 14:30:00,43.03,43.11,43.01,43.09,32265.0,30.8376,30.895,30.8233,30.8806,32265.0
2015-07-09 15:00:00,43.1,43.13,43.07,43.07,48351.0,30.8878,30.9093,30.8663,30.8663,48351.0
2015-07-09 15:30:00,43.07,43.1,43.0,43.01,83849.0,30.8663,30.8878,30.8161,30.8233,83849.0
2015-07-10 09:30:00,44.69,44.84,44.65,44.69,356345.0,32.0273,32.1348,31.9986,32.0273,356345.0
2015-07-10 10:00:00,44.69,44.8,44.63,44.63,72612.0,32.0273,32.1061,31.9843,31.9843,72612.0
2015-07-10 10:30:00,44.64,44.68,44.58,44.67,59546.0,31.9915,32.0201,31.9485,32.0129,59546.0
2015-07-10 11:00:00,44.67,44.78,44.64,44.66,130036.0,32.0129,32.0918,31.9915,32.0058,130036.0
2015-07-10 11:30:00,44.68,44.71,44.59,44.66,45221.0,32.0201,32.0416,31.9556,32.0058,45221.0
2015-07-10 12:00:00,44.66,44.69,44.62,44.63,20621.0,32.0058,32.0273,31.9771,31.9843,20621.0
2015-07-10 12:30:00,44.61,44.61,44.5,44.55,18288.0,31.97,31.97,31.8911,31.927,18288.0
2015-07-10 13:00:00,44.55,44.57,44.47,44.51,21066.0,31.927,31.9413,31.8696,31.8983,21066.0
2015-07-10 13:30:00,44.51,44.57,44.51,44.55,56959.0,31.8983,31.9413,31.8983,31.927,56959.0
2015-07-10 14:00:00,44.56,44.62,44.55,44.61,17689.0,31.9341,31.9771,31.927,31.97,17689.0
2015-07-10 14:30:00,44.61,44.65,44.59,44.63,59869.0,31.97,31.9986,31.9556,31.9843,59869.0
2015-07-10 15:00:00,44.62,44.71,44.62,44.66,65461.0,31.9771,32.0416,31.9771,32.0058,65461.0
2015-07-10 15:30:00,44.66,44.67,44.61,44.64,151515.0,32.0058,32.0129,31.97,31.9915,151515.0
2015-07-13 09:30:00,44.69,44.8,44.67,44.71,150465.0,32.0273,32.1061,32.0129,32.0416,150465.0
2015-07-13 10:00:00,44.72,44.78,44.72,44.76,68994.0,32.0488,32.0918,32.0488,32.0774,68994.0
2015-07-13 10:30:00,44.76,44.78,44.67,44.71,58134.0,32.0774,32.0918,32.0129,32.0416,58134.0
2015-07-13 11:00:00,44.72,44.78,44.69,44.71,46297.0,32.0488,32.0918,32.0273,32.0416,46297.0
2015-07-13 11:30:00,44.69,44.77,44.67,44.68,65464.0,32.0273,32.0846,32.0129,32.0201,65464.0
2015-07-13 12:00:00,44.68,44.68,44.6,44.6,46088.0,32.0201,32.0201,31.9628,31.9628,46088.0
2015-07-13 12:30:00,44.6,44.6,44.55,44.56,17785.0,31.9628,31.9628,31.927,31.9341,17785.0
2015-07-13 13:00:00,44.56,44.58,44.54,44.54,27416.0,31.9341,31.9485,31.9198,31.9198,27416.0
2015-07-13 13:30:00,44.55,44.56,44.47,44.48,43184.0,31.927,31.9341,31.8696,31.8768,43184.0
2015-07-13 14:00:00,44.5,44.58,44.5,44.58,20896.0,31.8911,31.9485,31.8911,31.9485,20896.0
2015-07-13 14:30:00,44.58,44.58,44.53,44.54,33448.0,31.9485,31.9485,31.9126,31.9198,33448.0
2015-07-13 15:00:00,44.55,44.59,44.54,44.59,37811.0,31.927,31.9556,31.9198,31.9556,37811.0
2015-07-13 15:30:00,44.59,44.62,44.57,44.6,52977.0,31.9556,31.9771,31.9413,31.9628,52977.0
2015-07-14 09:30:00,45.31,45.33,45.1,45.1,128103.0,32.4716,32.4859,32.3211,32.3211,128103.0
2015-07-14 10:00:00,45.09,45.14,45.02,45.1,72534.0,32.3139,32.3498,32.2638,32.3211,72534.0
2015-07-14 10:30:00,45.12,45.15,45.05,45.08,41720.0,32.3354,32.3569,32.2853,32.3068,41720.0
2015-07-14 11:00:00,45.08,45.17,45.08,45.17,62000.0,32.3068,32.3713,32.3068,32.3713,62000.0
2015-07-14 11:30:00,45.17,45.24,45.16,45.23,41963.0,32.3713,32.4214,32.3641,32.4143,41963.0
2015-07-14 12:00:00,45.25,45.26,45.24,45.25,19864.0,32.4286,32.4358,32.4214,32.4286,19864.0
2015-07-14 12:30:00,45.25,45.26,45.15,45.19,22246.0,32.4286,32.4358,32.3569,32.3856,22246.0
2015-07-14 13:00:00,45.18,45.19,45.14,45.15,29065.0,32.3784,32.3856,32.3498,32.3569,29065.0
2015-07-14 13:30:00,45.15,45.22,45.14,45.22,40954.0,32.3569,32.4071,32.3498,32.4071,40954.0
2015-07-14 14:00:00,45.22,45.23,45.17,45.18,32023.0,32.4071,32.4143,32.3713,32.3784,32023.0
2015-07-14 14:30:00,45.18,45.2,45.16,45.17,71398.0,32.3784,32.3928,32.3641,32.3713,71398.0
2015-07-14 15:00:00,45.18,45.21,45.16,45.18,47789.0,32.3784,32.3999,32.3641,32.3784,47789.0
2015-07-14 15:30:00,45.18,45.19,45.16,45.18,85663.0,32.3784,32.3856,32.3641,32.3784,85663.0
2015-07-15 09:30:00,45.09,45.1,44.93,44.94,115563.0,32.3139,32.3211,32.1993,32.2064,115563.0
2015-07-15 10:00:00,44.95,45.09,44.93,45.03,51297.0,32.2136,32.3139,32.1993,32.2709,51297.0
2015-07-15 10:30:00,45.02,45.1,45.0,45.1,55913.0,32.2638,32.3211,32.2494,32.3211,55913.0
2015-07-15 11:00:00,45.11,45.19,45.1,45.15,66271.0,32.3283,32.3856,32.3211,32.3569,66271.0
2015-07-15 11:30:00,45.16,45.18,45.07,45.11,119338.0,32.3641,32.3784,32.2996,32.3283,119338.0
2015-07-15 12:00:00,45.11,45.16,45.11,45.13,39033.0,32.3283,32.3641,32.3283,32.3426,39033.0
2015-07-15 12:30:00,45.13,45.16,45.09,45.14,48896.0,32.3426,32.3641,32.3139,32.3498,48896.0
2015-07-15 13:00:00,45.13,45.17,45.1,45.11,17114.0,32.3426,32.3713,32.3211,32.3283,17114.0
2015-07-15 13:30:00,45.11,45.14,45.11,45.11,39875.0,32.3283,32.3498,32.3283,32.3283,39875.0
2015-07-15 14:00:00,45.11,45.15,45.1,45.12,37212.0,32.3283,32.3569,32.3211,32.3354,37212.0
2015-07-15 14:30:00,45.12,45.12,44.95,44.97,54077.0,32.3354,32.3354,32.2136,32.2279,54077.0
2015-07-15 15:00:00,44.97,45.03,44.94,45.0,38918.0,32.2279,32.2709,32.2064,32.2494,38918.0
2015-07-15 15:30:00,44.99,45.05,44.98,45.03,107966.0,32.2423,32.2853,32.2351,32.2709,107966.0
2015-07-16 09:30:00,45.54,45.64,45.44,45.44,157458.0,32.6364,32.7081,32.5648,32.5648,157458.0
2015-07-16 10:00:00,45.46,45.56,45.39,45.52,133436.0,32.5791,32.6508,32.5289,32.6221,133436.0
2015-07-16 10:30:00,45.51,45.51,45.36,45.39,61507.0,32.6149,32.6149,32.5074,32.5289,61507.0
2015-07-16 11:00:00,45.41,45.44,45.28,45.36,101232.0,32.5433,32.5648,32.4501,32.5074,101232.0
2015-07-16 11:30:00,45.36,45.46,45.36,45.44,63624.0,32.5074,32.5791,32.5074,32.5648,63624.0
2015-07-16 12:00:00,45.44,45.44,45.38,45.44,38289.0,32.5648,32.5648,32.5218,32.5648,38289.0
2015-07-16 12:30:00,45.44,45.47,45.42,45.43,39023.0,32.5648,32.5863,32.5504,32.5576,39023.0
2015-07-16 13:00:00,45.44,45.53,45.43,45.53,55360.0,32.5648,32.6293,32.5576,32.6293,55360.0
2015-07-16 13:30:00,45.53,45.54,45.44,45.44,34599.0,32.6293,32.6364,32.5648,32.5648,34599.0
2015-07-16 14:00:00,45.44,45.48,45.44,45.44,47413.0,32.5648,32.5934,32.5648,32.5648,47413.0
2015-07-16 14:30:00,45.44,45.5,45.43,45.46,44465.0,32.5648,32.6078,32.5576,32.5791,44465.0
2015-07-16 15:00:00,45.46,45.51,45.45,45.47,55050.0,32.5791,32.6149,32.5719,32.5863,55050.0
2015-07-16 15:30:00,45.48,45.48,45.42,45.44,75071.0,32.5934,32.5934,32.5504,32.5648,75071.0
2015-07-17 09:30:00,45.03,45.13,45.03,45.09,148642.0,32.2709,32.3426,32.2709,32.3139,148642.0
2015-07-17 10:00:00,45.11,45.15,45.03,45.13,55410.0,32.3283,32.3569,32.2709,32.3426,55410.0
2015-07-17 10:30:00,45.14,45.18,45.08,45.11,42088.0,32.3498,32.3784,32.3068,32.3283,42088.0
2015-07-17 11:00:00,45.1,45.17,45.09,45.13,58026.0,32.3211,32.3713,32.3139,32.3426,58026.0
2015-07-17 11:30:00,45.12,45.15,45.08,45.08,26041.0,32.3354,32.3569,32.3068,32.3068,26041.0
2015-07-17 12:00:00,45.08,45.09,45.01,45.03,66894.0,32.3068,32.3139,32.2566,32.2709,66894.0
2015-07-17 12:30:00,45.03,45.04,44.97,44.98,65381.0,32.2709,32.2781,32.2279,32.2351,65381.0
2015-07-17 13:00:00,44.99,44.99,44.93,44.95,46804.0,32.2423,32.2423,32.1993,32.2136,46804.0
2015-07-17 13:30:00,44.94,44.95,44.88,44.89,66114.0,32.2064,32.2136,32.1634,32.1706,66114.0
2015-07-17 14:00:00,44.9,44.94,44.88,44.94,56319.0,32.1778,32.2064,32.1634,32.2064,56319.0
2015-07-17 14:30:00,44.93,44.94,44.9,44.93,56329.0,32.1993,32.2064,32.1778,32.1993,56329.0
2015-07-17 15:00:00,44.92,44.96,44.9,44.95,86375.0,32.1921,32.2208,32.1778,32.2136,86375.0
2015-07-17 15:30:00,44.96,44.98,44.95,44.97,102106.0,32.2208,32.2351,32.2136,32.2279,102106.0
2015-07-20 09:30:00,45.09,45.12,44.99,44.99,140336.0,32.3139,32.3354,32.2423,32.2423,140336.0
2015-07-20 10:00:00,44.98,45.0,44.91,44.91,40562.0,32.2351,32.2494,32.1849,32.1849,40562.0
2015-07-20 10:30:00,44.91,45.08,44.88,45.08,59493.0,32.1849,32.3068,32.1634,32.3068,59493.0
2015-07-20 11:00:00,45.08,45.12,45.01,45.07,94779.0,32.3068,32.3354,32.2566,32.2996,94779.0
2015-07-20 11:30:00,45.08,45.15,45.01,45.13,119901.0,32.3068,32.3569,32.2566,32.3426,119901.0
2015-07-20 12:00:00,45.14,45.18,45.13,45.17,62356.0,32.3498,32.3784,32.3426,32.3713,62356.0
2015-07-20 12:30:00,45.17,45.18,45.14,45.15,56584.0,32.3713,32.3784,32.3498,32.3569,56584.0
2015-07-20 13:00:00,45.15,45.15,45.12,45.13,20160.0,32.3569,32.3569,32.3354,32.3426,20160.0
2015-07-20 13:30:00,45.12,45.15,45.11,45.12,41540.0,32.3354,32.3569,32.3283,32.3354,41540.0
2015-07-20 14:00:00,45.13,45.15,45.11,45.14,30651.0,32.3426,32.3569,32.3283,32.3498,30651.0
2015-07-20 14:30:00,45.15,45.16,45.14,45.15,45419.0,32.3569,32.3641,32.3498,32.3569,45419.0
2015-07-20 15:00:00,45.15,45.15,45.09,45.09,40282.0,32.3569,32.3569,32.3139,32.3139,40282.0
2015-07-20 15:30:00,45.1,45.12,45.04,45.09,107721.0,32.3211,32.3354,32.2781,32.3139,107721.0
2015-07-21 09:30:00,44.92,44.97,44.87,44.89,64872.0,32.1921,32.2279,32.1563,32.1706,64872.0
2015-07-21 10:00:00,44.87,44.87,44.73,44.75,82727.0,32.1563,32.1563,32.0559,32.0703,82727.0
2015-07-21 10:30:00,44.73,44.78,44.68,44.71,54249.0,32.0559,32.0918,32.0201,32.0416,54249.0
2015-07-21 11:00:00,44.71,44.76,44.58,44.61,67225.0,32.0416,32.0774,31.9485,31.97,67225.0
2015-07-21 11:30:00,44.61,44.69,44.58,44.68,48301.0,31.97,32.0273,31.9485,32.0201,48301.0
2015-07-21 12:00:00,44.68,44.71,44.67,44.69,21316.0,32.0201,32.0416,32.0129,32.0273,21316.0
2015-07-21 12:30:00,44.69,44.7,44.61,44.65,19664.0,32.0273,32.0344,31.97,31.9986,19664.0
2015-07-21 13:00:00,44.65,44.66,44.58,44.59,14683.0,31.9986,32.0058,31.9485,31.9556,14683.0
2015-07-21 13:30:00,44.59,44.63,44.57,44.61,33739.0,31.9556,31.9843,31.9413,31.97,33739.0
2015-07-21 14:00:00,44.6,44.65,44.59,44.64,75475.0,31.9628,31.9986,31.9556,31.9915,75475.0
2015-07-21 14:30:00,44.64,44.65,44.54,44.58,100710.0,31.9915,31.9986,31.9198,31.9485,100710.0
2015-07-21 15:00:00,44.58,44.59,44.53,44.57,53120.0,31.9485,31.9556,31.9126,31.9413,53120.0
2015-07-21 15:30:00,44.57,44.63,44.56,44.59,98795.0,31.9413,31.9843,31.9341,31.9556,98795.0
2015-07-22 09:30:00,44.6,44.75,44.58,44.69,89871.0,31.9628,32.0703,31.9485,32.0273,89871.0
2015-07-22 10:00:00,44.7,44.76,44.67,44.67,48151.0,32.0344,32.0774,32.0129,32.0129,48151.0
2015-07-22 10:30:00,44.67,44.72,44.59,44.7,43532.0,32.0129,32.0488,31.9556,32.0344,43532.0
2015-07-22 11:00:00,44.7,44.7,44.59,44.63,51775.0,32.0344,32.0344,31.9556,31.9843,51775.0
2015-07-22 11:30:00,44.63,44.72,44.62,44.69,27499.0,31.9843,32.0488,31.9771,32.0273,27499.0
2015-07-22 12:00:00,44.69,44.71,44.64,44.69,32976.0,32.0273,32.0416,31.9915,32.0273,32976.0
2015-07-22 12:30:00,44.68,44.7,44.65,44.7,37446.0,32.0201,32.0344,31.9986,32.0344,37446.0
2015-07-22 13:00:00,44.71,44.71,44.62,44.67,28224.0,32.0416,32.0416,31.9771,32.0129,28224.0
2015-07-22 13:30:00,44.68,44.71,44.64,44.64,25522.0,32.0201,32.0416,31.9915,31.9915,25522.0
2015-07-22 14:00:00,44.64,44.75,44.62,44.74,53769.0,31.9915,32.0703,31.9771,32.0631,53769.0
2015-07-22 14:30:00,44.75,44.8,44.74,44.79,56563.0,32.0703,32.1061,32.0631,32.0989,56563.0
2015-07-22 15:00:00,44.79,44.79,44.7,44.71,36206.0,32.0989,32.0989,32.0344,32.0416,36206.0
2015-07-22 15:30:00,44.71,44.83,44.71,44.81,81999.0,32.0416,32.1276,32.0416,32.1133,81999.0
2015-07-23 09:30:00,45.37,45.37,44.98,45.05,157456.0,32.5146,32.5146,32.2351,32.2853,157456.0
2015-07-23 10:00:00,45.03,45.17,44.91,45.16,94640.0,32.2709,32.3713,32.1849,32.3641,94640.0
2015-07-23 10:30:00,45.18,45.34,45.14,45.25,91059.0,32.3784,32.4931,32.3498,32.4286,91059.0
2015-07-23 11:00:00,45.25,45.26,45.1,45.12,105530.0,32.4286,32.4358,32.3211,32.3354,105530.0
2015-07-23 11:30:00,45.13,45.14,45.06,45.07,48832.0,32.3426,32.3498,32.2924,32.2996,48832.0
2015-07-23 12:00:00,45.07,45.08,44.97,45.0,39614.0,32.2996,32.3068,32.2279,32.2494,39614.0
2015-07-23 12:30:00,45.0,45.02,44.96,45.0,25130.0,32.2494,32.2638,32.2208,32.2494,25130.0
2015-07-23 13:00:00,44.99,45.03,44.98,44.99,19363.0,32.2423,32.2709,32.2351,32.2423,19363.0
2015-07-23 13:30:00,44.99,45.07,44.96,45.05,23377.0,32.2423,32.2996,32.2208,32.2853,23377.0
2015-07-23 14:00:00,45.05,45.07,44.95,44.98,34913.0,32.2853,32.2996,32.2136,32.2351,34913.0
2015-07-23 14:30:00,44.99,45.03,44.93,44.95,31747.0,32.2423,32.2709,32.1993,32.2136,31747.0
2015-07-23 15:00:00,44.93,44.97,44.85,44.86,44470.0,32.1993,32.2279,32.1419,32.1491,44470.0
2015-07-23 15:30:00,44.87,44.96,44.84,44.95,67154.0,32.1563,32.2208,32.1348,32.2136,67154.0
2015-07-24 09:30:00,45.2,45.2,45.09,45.17,98745.0,32.3928,32.3928,32.3139,32.3713,98745.0
2015-07-24 10:00:00,45.17,45.22,45.02,45.04,56666.0,32.3713,32.4071,32.2638,32.2781,56666.0
2015-07-24 10:30:00,45.03,45.11,44.97,44.99,33571.0,32.2709,32.3283,32.2279,32.2423,33571.0
2015-07-24 11:00:00,44.99,45.08,44.97,45.0,46338.0,32.2423,32.3068,32.2279,32.2494,46338.0
2015-07-24 11:30:00,45.02,45.04,44.86,44.9,28874.0,32.2638,32.2781,32.1491,32.1778,28874.0
2015-07-24 12:00:00,44.91,44.93,44.83,44.84,31100.0,32.1849,32.1993,32.1276,32.1348,31100.0
2015-07-24 12:30:00,44.84,44.86,44.81,44.81,22760.0,32.1348,32.1491,32.1133,32.1133,22760.0
2015-07-24 13:00:00,44.81,44.86,44.78,44.81,27710.0,32.1133,32.1491,32.0918,32.1133,27710.0
2015-07-24 13:30:00,44.8,44.8,44.73,44.74,55045.0,32.1061,32.1061,32.0559,32.0631,55045.0
2015-07-24 14:00:00,44.75,44.76,44.7,44.76,40632.0,32.0703,32.0774,32.0344,32.0774,40632.0
2015-07-24 14:30:00,44.78,44.78,44.71,44.76,23731.0,32.0918,32.0918,32.0416,32.0774,23731.0
2015-07-24 15:00:00,44.76,44.79,44.69,44.69,47150.0,32.0774,32.0989,32.0273,32.0273,47150.0
2015-07-24 15:30:00,44.7,44.76,44.69,44.73,64388.0,32.0344,32.0774,32.0273,32.0559,64388.0
2015-07-27 09:30:00,44.79,44.8,44.49,44.57,116980.0,32.0989,32.1061,31.884,31.9413,116980.0
2015-07-27 10:00:00,44.55,44.57,44.42,44.44,46672.0,31.927,31.9413,31.8338,31.8481,46672.0
2015-07-27 10:30:00,44.45,44.64,44.44,44.52,49170.0,31.8553,31.9915,31.8481,31.9055,49170.0
2015-07-27 11:00:00,44.51,44.6,44.44,44.52,83632.0,31.8983,31.9628,31.8481,31.9055,83632.0
2015-07-27 11:30:00,44.52,44.55,44.47,44.54,52420.0,31.9055,31.927,31.8696,31.9198,52420.0
2015-07-27 12:00:00,44.54,44.54,44.44,44.47,24520.0,31.9198,31.9198,31.8481,31.8696,24520.0
2015-07-27 12:30:00,44.48,44.49,44.35,44.37,37475.0,31.8768,31.884,31.7836,31.798,37475.0
2015-07-27 13:00:00,44.37,44.39,44.29,44.32,27275.0,31.798,31.8123,31.7406,31.7621,27275.0
2015-07-27 13:30:00,44.33,44.41,44.32,44.39,19103.0,31.7693,31.8266,31.7621,31.8123,19103.0
2015-07-27 14:00:00,44.38,44.44,44.36,44.39,27993.0,31.8051,31.8481,31.7908,31.8123,27993.0
2015-07-27 14:30:00,44.39,44.39,44.33,44.33,36351.0,31.8123,31.8123,31.7693,31.7693,36351.0
2015-07-27 15:00:00,44.33,44.36,44.29,44.31,67317.0,31.7693,31.7908,31.7406,31.755,67317.0
2015-07-27 15:30:00,44.31,44.37,44.29,44.36,84215.0,31.755,31.798,31.7406,31.7908,84215.0
2015-07-28 09:30:00,44.48,44.58,44.37,44.58,137010.0,31.8768,31.9485,31.798,31.9485,137010.0
2015-07-28 10:00:00,44.6,44.6,44.37,44.37,51353.0,31.9628,31.9628,31.798,31.798,51353.0
2015-07-28 10:30:00,44.38,44.51,44.32,44.45,41364.0,31.8051,31.8983,31.7621,31.8553,41364.0
2015-07-28 11:00:00,44.45,44.6,44.42,44.58,32054.0,31.8553,31.9628,31.8338,31.9485,32054.0
2015-07-28 11:30:00,44.58,44.62,44.57,44.59,30105.0,31.9485,31.9771,31.9413,31.9556,30105.0
2015-07-28 12:00:00,44.6,44.67,44.59,44.66,24057.0,31.9628,32.0129,31.9556,32.0058,24057.0
2015-07-28 12:30:00,44.66,44.66,44.58,44.61,28152.0,32.0058,32.0058,31.9485,31.97,28152.0
2015-07-28 13:00:00,44.62,44.71,44.61,44.68,35870.0,31.9771,32.0416,31.97,32.0201,35870.0
2015-07-28 13:30:00,44.69,44.7,44.65,44.69,26514.0,32.0273,32.0344,31.9986,32.0273,26514.0
2015-07-28 14:00:00,44.7,44.76,44.68,44.75,41967.0,32.0344,32.0774,32.0201,32.0703,41967.0
2015-07-28 14:30:00,44.75,44.77,44.71,44.77,39178.0,32.0703,32.0846,32.0416,32.0846,39178.0
2015-07-28 15:00:00,44.77,44.77,44.7,44.72,109795.0,32.0846,32.0846,32.0344,32.0488,109795.0
2015-07-28 15:30:00,44.73,44.76,44.72,44.75,64482.0,32.0559,32.0774,32.0488,32.0703,64482.0
2015-07-29 09:30:00,44.85,44.94,44.81,44.92,115965.0,32.1419,32.2064,32.1133,32.1921,115965.0
2015-07-29 10:00:00,44.96,45.01,44.88,45.01,67597.0,32.2208,32.2566,32.1634,32.2566,67597.0
2015-07-29 10:30:00,45.03,45.05,44.94,44.94,53079.0,32.2709,32.2853,32.2064,32.2064,53079.0
2015-07-29 11:00:00,44.95,44.96,44.82,44.84,91639.0,32.2136,32.2208,32.1204,32.1348,91639.0
2015-07-29 11:30:00,44.88,44.91,44.81,44.9,99603.0,32.1634,32.1849,32.1133,32.1778,99603.0
2015-07-29 12:00:00,44.89,44.95,44.88,44.93,47820.0,32.1706,32.2136,32.1634,32.1993,47820.0
2015-07-29 12:30:00,44.92,44.95,44.86,44.9,42853.0,32.1921,32.2136,32.1491,32.1778,42853.0
2015-07-29 13:00:00,44.89,44.96,44.89,44.93,33286.0,32.1706,32.2208,32.1706,32.1993,33286.0
2015-07-29 13:30:00,44.94,44.97,44.93,44.94,29464.0,32.2064,32.2279,32.1993,32.2064,29464.0
2015-07-29 14:00:00,44.94,45.08,44.91,45.0,41081.0,32.2064,32.3068,32.1849,32.2494,41081.0
2015-07-29 14:30:00,45.01,45.08,45.01,45.05,44198.0,32.2566,32.3068,32.2566,32.2853,44198.0
2015-07-29 15:00:00,45.06,45.06,44.97,44.98,29820.0,32.2924,32.2924,32.2279,32.2351,29820.0
2015-07-29 15:30:00,44.99,44.99,44.93,44.97,64945.0,32.2423,32.2423,32.1993,32.2279,64945.0
2015-07-30 09:30:00,45.02,45.02,44.76,44.83,168343.0,32.2638,32.2638,32.0774,32.1276,168343.0
2015-07-30 10:00:00,44.83,44.92,44.8,44.91,75223.0,32.1276,32.1921,32.1061,32.1849,75223.0
2015-07-30 10:30:00,44.92,44.98,44.87,44.96,40085.0,32.1921,32.2351,32.1563,32.2208,40085.0
2015-07-30 11:00:00,44.97,45.08,44.89,45.08,44545.0,32.2279,32.3068,32.1706,32.3068,44545.0
2015-07-30 11:30:00,45.09,45.11,45.04,45.07,44058.0,32.3139,32.3283,32.2781,32.2996,44058.0
2015-07-30 12:00:00,45.06,45.08,45.03,45.06,36451.0,32.2924,32.3068,32.2709,32.2924,36451.0
2015-07-30 12:30:00,45.06,45.09,45.05,45.07,14595.0,32.2924,32.3139,32.2853,32.2996,14595.0
2015-07-30 13:00:00,45.08,45.09,45.06,45.08,16379.0,32.3068,32.3139,32.2924,32.3068,16379.0
2015-07-30 13:30:00,45.09,45.1,45.05,45.1,25628.0,32.3139,32.3211,32.2853,32.3211,25628.0
2015-07-30 14:00:00,45.09,45.12,45.08,45.09,26695.0,32.3139,32.3354,32.3068,32.3139,26695.0
2015-07-30 14:30:00,45.09,45.15,45.08,45.15,15616.0,32.3139,32.3569,32.3068,32.3569,15616.0
2015-07-30 15:00:00,45.15,45.22,45.14,45.21,42106.0,32.3569,32.4071,32.3498,32.3999,42106.0
2015-07-30 15:30:00,45.21,45.25,45.19,45.21,83770.0,32.3999,32.4286,32.3856,32.3999,83770.0
2015-07-31 09:30:00,45.34,45.35,45.24,45.32,46096.0,32.4931,32.5003,32.4214,32.4788,46096.0
2015-07-31 10:00:00,45.31,45.36,45.27,45.32,24461.0,32.4716,32.5074,32.4429,32.4788,24461.0
2015-07-31 10:30:00,45.34,45.44,45.32,45.36,22612.0,32.4931,32.5648,32.4788,32.5074,22612.0
2015-07-31 11:00:00,45.33,45.51,45.3,45.5,62018.0,32.4859,32.6149,32.4644,32.6078,62018.0
2015-07-31 11:30:00,45.49,45.52,45.39,45.4,33851.0,32.6006,32.6221,32.5289,32.5361,33851.0
2015-07-31 12:00:00,45.39,45.47,45.39,45.46,21160.0,32.5289,32.5863,32.5289,32.5791,21160.0
2015-07-31 12:30:00,45.46,45.47,45.35,45.37,36501.0,32.5791,32.5863,32.5003,32.5146,36501.0
2015-07-31 13:00:00,45.37,45.39,45.33,45.33,48771.0,32.5146,32.5289,32.4859,32.4859,48771.0
2015-07-31 13:30:00,45.34,45.37,45.31,45.37,28156.0,32.4931,32.5146,32.4716,32.5146,28156.0
2015-07-31 14:00:00,45.38,45.39,45.31,45.33,42332.0,32.5218,32.5289,32.4716,32.4859,42332.0
2015-07-31 14:30:00,45.33,45.34,45.28,45.31,30802.0,32.4859,32.4931,32.4501,32.4716,30802.0
2015-07-31 15:00:00,45.3,45.34,45.27,45.29,33294.0,32.4644,32.4931,32.4429,32.4573,33294.0
2015-07-31 15:30:00,45.3,45.34,45.25,45.31,130694.0,32.4644,32.4931,32.4286,32.4716,130694.0
2015-08-03 09:30:00,45.92,45.98,45.85,45.91,202152.0,32.9088,32.9518,32.8586,32.9016,202152.0
2015-08-03 10:00:00,45.92,45.95,45.77,45.83,45441.0,32.9088,32.9303,32.8013,32.8443,45441.0
2015-08-03 10:30:00,45.83,45.84,45.75,45.79,50612.0,32.8443,32.8514,32.7869,32.8156,50612.0
2015-08-03 11:00:00,45.8,45.8,45.71,45.76,27930.0,32.8228,32.8228,32.7583,32.7941,27930.0
2015-08-03 11:30:00,45.77,45.83,45.77,45.82,11522.0,32.8013,32.8443,32.8013,32.8371,11522.0
2015-08-03 12:00:00,45.82,45.84,45.78,45.79,34306.0,32.8371,32.8514,32.8084,32.8156,34306.0
2015-08-03 12:30:00,45.78,45.78,45.64,45.68,41220.0,32.8084,32.8084,32.7081,32.7368,41220.0
2015-08-03 13:00:00,45.68,45.68,45.61,45.66,13462.0,32.7368,32.7368,32.6866,32.7224,13462.0
2015-08-03 13:30:00,45.66,45.67,45.64,45.65,21685.0,32.7224,32.7296,32.7081,32.7153,21685.0
2015-08-03 14:00:00,45.65,45.66,45.57,45.61,31789.0,32.7153,32.7224,32.6579,32.6866,31789.0
2015-08-03 14:30:00,45.62,45.68,45.61,45.63,52847.0,32.6938,32.7368,32.6866,32.7009,52847.0
2015-08-03 15:00:00,45.64,45.69,45.64,45.66,28229.0,32.7081,32.7439,32.7081,32.7224,28229.0
2015-08-03 15:30:00,45.67,45.79,45.65,45.78,81509.0,32.7296,32.8156,32.7153,32.8084,81509.0
2015-08-04 09:30:00,45.86,45.9,45.76,45.79,84900.0,32.8658,32.8944,32.7941,32.8156,84900.0
2015-08-04 10:00:00,45.78,45.86,45.7,45.74,95783.0,32.8084,32.8658,32.7511,32.7798,95783.0
2015-08-04 10:30:00,45.75,45.77,45.65,45.71,87475.0,32.7869,32.8013,32.7153,32.7583,87475.0
2015-08-04 11:00:00,45.72,45.88,45.71,45.88,74856.0,32.7654,32.8801,32.7583,32.8801,74856.0
2015-08-04 11:30:00,45.86,45.88,45.83,45.88,22452.0,32.8658,32.8801,32.8443,32.8801,22452.0
2015-08-04 12:00:00,45.88,45.92,45.86,45.91,23521.0,32.8801,32.9088,32.8658,32.9016,23521.0
2015-08-04 12:30:00,45.91,45.93,45.88,45.9,37281.0,32.9016,32.9159,32.8801,32.8944,37281.0
2015-08-04 13:00:00,45.89,45.92,45.87,45.91,28764.0,32.8873,32.9088,32.8729,32.9016,28764.0
2015-08-04 13:30:00,45.92,45.93,45.8,45.8,21242.0,32.9088,32.9159,32.8228,32.8228,21242.0
2015-08-04 14:00:00,45.8,45.8,45.74,45.75,24477.0,32.8228,32.8228,32.7798,32.7869,24477.0
2015-08-04 14:30:00,45.76,45.84,45.75,45.82,46284.0,32.7941,32.8514,32.7869,32.8371,46284.0
2015-08-04 15:00:00,45.82,45.83,45.76,45.79,59115.0,32.8371,32.8443,32.7941,32.8156,59115.0
2015-08-04 15:30:00,45.79,45.81,45.72,45.78,73903.0,32.8156,32.8299,32.7654,32.8084,73903.0
2015-08-05 09:30:00,45.73,45.88,45.71,45.8,85964.0,33.0037,33.112,32.9893,33.0542,85964.0
2015-08-05 10:00:00,45.79,45.79,45.69,45.73,46948.0,33.047,33.047,32.9749,33.0037,46948.0
2015-08-05 10:30:00,45.74,45.8,45.69,45.77,40751.0,33.0109,33.0542,32.9749,33.0326,40751.0
2015-08-05 11:00:00,45.8,45.91,45.76,45.89,36795.0,33.0542,33.1336,33.0254,33.1192,36795.0
2015-08-05 11:30:00,45.91,45.94,45.8,45.8,29735.0,33.1336,33.1553,33.0542,33.0542,29735.0
2015-08-05 12:00:00,45.8,45.82,45.77,45.77,35880.0,33.0542,33.0687,33.0326,33.0326,35880.0
2015-08-05 12:30:00,45.78,45.88,45.76,45.88,42170.0,33.0398,33.112,33.0254,33.112,42170.0
2015-08-05 13:00:00,45.88,45.89,45.82,45.88,28793.0,33.112,33.1192,33.0687,33.112,28793.0
2015-08-05 13:30:00,45.88,45.91,45.86,45.88,31201.0,33.112,33.1336,33.0975,33.112,31201.0
2015-08-05 14:00:00,45.87,45.92,45.87,45.91,21223.0,33.1048,33.1408,33.1048,33.1336,21223.0
2015-08-05 14:30:00,45.91,45.91,45.85,45.87,34055.0,33.1336,33.1336,33.0903,33.1048,34055.0
2015-08-05 15:00:00,45.87,45.91,45.83,45.83,47283.0,33.1048,33.1336,33.0759,33.0759,47283.0
2015-08-05 15:30:00,45.83,45.83,45.8,45.82,46230.0,33.0759,33.0759,33.0542,33.0687,46230.0
2015-08-06 09:30:00,46.03,46.19,46.03,46.07,155753.0,33.2202,33.3357,33.2202,33.2491,155753.0
2015-08-06 10:00:00,46.05,46.12,46.01,46.09,62742.0,33.2347,33.2852,33.2058,33.2635,62742.0
2015-08-06 10:30:00,46.07,46.13,46.06,46.12,65226.0,33.2491,33.2924,33.2419,33.2852,65226.0
2015-08-06 11:00:00,46.11,46.12,46.02,46.02,67694.0,33.278,33.2852,33.213,33.213,67694.0
2015-08-06 11:30:00,46.03,46.06,45.99,46.0,51365.0,33.2202,33.2419,33.1914,33.1986,51365.0
2015-08-06 12:00:00,45.99,46.05,45.99,46.0,26685.0,33.1914,33.2347,33.1914,33.1986,26685.0
2015-08-06 12:30:00,46.01,46.02,45.98,46.0,19599.0,33.2058,33.213,33.1841,33.1986,19599.0
2015-08-06 13:00:00,46.0,46.02,45.98,46.0,41096.0,33.1986,33.213,33.1841,33.1986,41096.0
2015-08-06 13:30:00,46.01,46.01,45.96,45.97,23805.0,33.2058,33.2058,33.1697,33.1769,23805.0
2015-08-06 14:00:00,45.97,45.97,45.94,45.95,45965.0,33.1769,33.1769,33.1553,33.1625,45965.0
2015-08-06 14:30:00,45.95,45.96,45.92,45.94,39803.0,33.1625,33.1697,33.1408,33.1553,39803.0
2015-08-06 15:00:00,45.94,45.97,45.92,45.93,38518.0,33.1553,33.1769,33.1408,33.1481,38518.0
2015-08-06 15:30:00,45.92,45.99,45.9,45.96,65498.0,33.1408,33.1914,33.1264,33.1697,65498.0
2015-08-07 09:30:00,45.58,45.61,45.48,45.6,117626.0,32.8955,32.9171,32.8233,32.9099,117626.0
2015-08-07 10:00:00,45.59,45.6,45.49,45.55,39057.0,32.9027,32.9099,32.8305,32.8738,39057.0
2015-08-07 10:30:00,45.54,45.77,45.52,45.68,53296.0,32.8666,33.0326,32.8522,32.9676,53296.0
2015-08-07 11:00:00,45.67,45.73,45.64,45.71,46876.0,32.9604,33.0037,32.9388,32.9893,46876.0
2015-08-07 11:30:00,45.7,45.72,45.62,45.66,102526.0,32.9821,32.9965,32.9243,32.9532,102526.0
2015-08-07 12:00:00,45.67,45.69,45.64,45.66,30521.0,32.9604,32.9749,32.9388,32.9532,30521.0
2015-08-07 12:30:00,45.65,45.7,45.64,45.66,13526.0,32.946,32.9821,32.9388,32.9532,13526.0
2015-08-07 13:00:00,45.67,45.73,45.66,45.72,19960.0,32.9604,33.0037,32.9532,32.9965,19960.0
2015-08-07 13:30:00,45.72,45.76,45.72,45.73,18202.0,32.9965,33.0254,32.9965,33.0037,18202.0
2015-08-07 14:00:00,45.73,45.75,45.67,45.75,45836.0,33.0037,33.0182,32.9604,33.0182,45836.0
2015-08-07 14:30:00,45.76,45.81,45.75,45.81,22513.0,33.0254,33.0615,33.0182,33.0615,22513.0
2015-08-07 15:00:00,45.8,45.83,45.75,45.82,33416.0,33.0542,33.0759,33.0182,33.0687,33416.0
2015-08-07 15:30:00,45.82,45.85,45.79,45.81,44824.0,33.0687,33.0903,33.047,33.0615,44824.0
2015-08-10 09:30:00,45.75,45.9,45.75,45.87,159627.0,33.0182,33.1264,33.0182,33.1048,159627.0
2015-08-10 10:00:00,45.86,45.9,45.82,45.85,74602.0,33.0975,33.1264,33.0687,33.0903,74602.0
2015-08-10 10:30:00,45.84,45.92,45.81,45.91,70120.0,33.0831,33.1408,33.0615,33.1336,70120.0
2015-08-10 11:00:00,45.91,45.95,45.89,45.93,35019.0,33.1336,33.1625,33.1192,33.1481,35019.0
2015-08-10 11:30:00,45.93,45.96,45.89,45.94,51744.0,33.1481,33.1697,33.1192,33.1553,51744.0
2015-08-10 12:00:00,45.94,46.0,45.93,45.97,34542.0,33.1553,33.1986,33.1481,33.1769,34542.0
2015-08-10 12:30:00,45.96,46.05,45.96,46.04,30266.0,33.1697,33.2347,33.1697,33.2275,30266.0
2015-08-10 13:00:00,46.03,46.1,46.02,46.09,33554.0,33.2202,33.2708,33.213,33.2635,33554.0
2015-08-10 13:30:00,46.09,46.14,46.08,46.14,29596.0,33.2635,33.2996,33.2563,33.2996,29596.0
2015-08-10 14:00:00,46.13,46.13,46.08,46.1,15472.0,33.2924,33.2924,33.2563,33.2708,15472.0
2015-08-10 14:30:00,46.11,46.11,46.04,46.08,30253.0,33.278,33.278,33.2275,33.2563,30253.0
2015-08-10 15:00:00,46.08,46.09,46.05,46.06,31860.0,33.2563,33.2635,33.2347,33.2419,31860.0
2015-08-10 15:30:00,46.05,46.09,46.04,46.09,89395.0,33.2347,33.2635,33.2275,33.2635,89395.0
2015-08-11 09:30:00,45.51,45.6,45.45,45.45,307079.0,32.8449,32.9099,32.8016,32.8016,307079.0
2015-08-11 10:00:00,45.45,45.59,45.45,45.56,89850.0,32.8016,32.9027,32.8016,32.881,89850.0
2015-08-11 10:30:00,45.56,45.56,45.44,45.46,65078.0,32.881,32.881,32.7944,32.8089,65078.0
2015-08-11 11:00:00,45.46,45.51,45.4,45.47,58574.0,32.8089,32.8449,32.7656,32.8161,58574.0
2015-08-11 11:30:00,45.48,45.5,45.35,45.37,139470.0,32.8233,32.8377,32.7295,32.7439,139470.0
2015-08-11 12:00:00,45.38,45.43,45.36,45.42,30361.0,32.7511,32.7872,32.7367,32.78,30361.0
2015-08-11 12:30:00,45.43,45.44,45.38,45.41,22831.0,32.7872,32.7944,32.7511,32.7728,22831.0
2015-08-11 13:00:00,45.42,45.44,45.37,45.43,33274.0,32.78,32.7944,32.7439,32.7872,33274.0
2015-08-11 13:30:00,45.44,45.45,45.38,45.39,31591.0,32.7944,32.8016,32.7511,32.7583,31591.0
2015-08-11 14:00:00,45.39,45.44,45.37,45.42,40948.0,32.7583,32.7944,32.7439,32.78,40948.0
2015-08-11 14:30:00,45.42,45.45,45.39,45.42,35579.0,32.78,32.8016,32.7583,32.78,35579.0
2015-08-11 15:00:00,45.43,45.49,45.41,45.46,37198.0,32.7872,32.8305,32.7728,32.8089,37198.0
2015-08-11 15:30:00,45.46,45.49,45.4,45.44,110564.0,32.8089,32.8305,32.7656,32.7944,110564.0
2015-08-12 09:30:00,43.38,43.49,43.29,43.48,295528.0,31.3077,31.3871,31.2428,31.3799,295528.0
2015-08-12 10:00:00,43.48,43.56,43.3,43.33,190465.0,31.3799,31.4376,31.25,31.2716,190465.0
2015-08-12 10:30:00,43.32,43.49,43.31,43.38,88060.0,31.2644,31.3871,31.2572,31.3077,88060.0
2015-08-12 11:00:00,43.38,43.66,43.38,43.66,129677.0,31.3077,31.5098,31.3077,31.5098,129677.0
2015-08-12 11:30:00,43.63,43.68,43.54,43.58,138268.0,31.4881,31.5242,31.4232,31.452,138268.0
2015-08-12 12:00:00,43.57,43.66,43.55,43.66,34392.0,31.4448,31.5098,31.4304,31.5098,34392.0
2015-08-12 12:30:00,43.67,43.72,43.65,43.65,39250.0,31.517,31.5531,31.5026,31.5026,39250.0
2015-08-12 13:00:00,43.66,43.75,43.66,43.72,42373.0,31.5098,31.5747,31.5098,31.5531,42373.0
2015-08-12 13:30:00,43.72,43.8,43.69,43.78,64927.0,31.5531,31.6108,31.5314,31.5964,64927.0
2015-08-12 14:00:00,43.78,43.83,43.76,43.76,60056.0,31.5964,31.6325,31.582,31.582,60056.0
2015-08-12 14:30:00,43.76,43.83,43.71,43.83,174113.0,31.582,31.6325,31.5459,31.6325,174113.0
2015-08-12 15:00:00,43.83,43.91,43.82,43.91,82398.0,31.6325,31.6902,31.6253,31.6902,82398.0
2015-08-12 15:30:00,43.91,43.95,43.87,43.9,107265.0,31.6902,31.7191,31.6613,31.683,107265.0
2015-08-13 09:30:00,43.92,43.95,43.83,43.9,83564.0,31.6974,31.7191,31.6325,31.683,83564.0
2015-08-13 10:00:00,43.89,43.92,43.8,43.91,76460.0,31.6758,31.6974,31.6108,31.6902,76460.0
2015-08-13 10:30:00,43.92,44.07,43.88,43.97,63709.0,31.6974,31.8057,31.6686,31.7335,63709.0
2015-08-13 11:00:00,43.97,44.02,43.86,43.94,75837.0,31.7335,31.7696,31.6541,31.7119,75837.0
2015-08-13 11:30:00,43.93,44.12,43.92,44.09,72707.0,31.7046,31.8418,31.6974,31.8201,72707.0
2015-08-13 12:00:00,44.1,44.14,44.06,44.13,25102.0,31.8273,31.8562,31.7985,31.849,25102.0
2015-08-13 12:30:00,44.12,44.13,44.08,44.1,28883.0,31.8418,31.849,31.8129,31.8273,28883.0
2015-08-13 13:00:00,44.1,44.13,44.09,44.12,18275.0,31.8273,31.849,31.8201,31.8418,18275.0
2015-08-13 13:30:00,44.11,44.11,44.06,44.07,16186.0,31.8346,31.8346,31.7985,31.8057,16186.0
2015-08-13 14:00:00,44.07,44.16,44.06,44.16,21657.0,31.8057,31.8706,31.7985,31.8706,21657.0
2015-08-13 14:30:00,44.16,44.19,44.14,44.19,21523.0,31.8706,31.8923,31.8562,31.8923,21523.0
2015-08-13 15:00:00,44.19,44.19,44.09,44.12,33136.0,31.8923,31.8923,31.8201,31.8418,33136.0
2015-08-13 15:30:00,44.11,44.11,44.02,44.07,105171.0,31.8346,31.8346,31.7696,31.8057,105171.0
2015-08-14 09:30:00,43.92,44.01,43.9,44.0,145054.0,31.6974,31.7624,31.683,31.7552,145054.0
2015-08-14 10:00:00,44.01,44.03,43.83,43.87,65768.0,31.7624,31.7768,31.6325,31.6613,65768.0
2015-08-14 10:30:00,43.87,43.93,43.84,43.87,79148.0,31.6613,31.7046,31.6397,31.6613,79148.0
2015-08-14 11:00:00,43.87,43.89,43.77,43.87,48212.0,31.6613,31.6758,31.5892,31.6613,48212.0
2015-08-14 11:30:00,43.88,43.92,43.82,43.9,27030.0,31.6686,31.6974,31.6253,31.683,27030.0
2015-08-14 12:00:00,43.91,43.99,43.9,43.99,23840.0,31.6902,31.7479,31.683,31.7479,23840.0
2015-08-14 12:30:00,43.99,44.03,43.98,44.0,34251.0,31.7479,31.7768,31.7407,31.7552,34251.0
2015-08-14 13:00:00,43.99,44.07,43.99,44.05,40688.0,31.7479,31.8057,31.7479,31.7913,40688.0
2015-08-14 13:30:00,44.06,44.07,44.02,44.02,28702.0,31.7985,31.8057,31.7696,31.7696,28702.0
2015-08-14 14:00:00,44.02,44.05,44.02,44.05,40180.0,31.7696,31.7913,31.7696,31.7913,40180.0
2015-08-14 14:30:00,44.05,44.08,44.02,44.07,50483.0,31.7913,31.8129,31.7696,31.8057,50483.0
2015-08-14 15:00:00,44.08,44.09,44.04,44.09,51800.0,31.8129,31.8201,31.784,31.8201,51800.0
2015-08-14 15:30:00,44.08,44.09,44.05,44.07,82238.0,31.8129,31.8201,31.7913,31.8057,82238.0
2015-08-17 09:30:00,43.43,43.5,43.36,43.49,180375.0,31.3438,31.3943,31.2933,31.3871,180375.0
2015-08-17 10:00:00,43.52,43.7,43.51,43.63,44557.0,31.4087,31.5387,31.4015,31.4881,44557.0
2015-08-17 10:30:00,43.63,43.7,43.6,43.67,30889.0,31.4881,31.5387,31.4665,31.517,30889.0
2015-08-17 11:00:00,43.68,43.79,43.67,43.68,26223.0,31.5242,31.6036,31.517,31.5242,26223.0
2015-08-17 11:30:00,43.68,43.77,43.65,43.73,21201.0,31.5242,31.5892,31.5026,31.5603,21201.0
2015-08-17 12:00:00,43.73,43.77,43.72,43.77,20199.0,31.5603,31.5892,31.5531,31.5892,20199.0
2015-08-17 12:30:00,43.76,43.83,43.76,43.82,12680.0,31.582,31.6325,31.582,31.6253,12680.0
2015-08-17 13:00:00,43.81,43.85,43.81,43.85,23567.0,31.618,31.6469,31.618,31.6469,23567.0
2015-08-17 13:30:00,43.84,43.85,43.81,43.82,17865.0,31.6397,31.6469,31.618,31.6253,17865.0
2015-08-17 14:00:00,43.81,43.81,43.78,43.79,27029.0,31.618,31.618,31.5964,31.6036,27029.0
2015-08-17 14:30:00,43.79,43.83,43.78,43.81,19266.0,31.6036,31.6325,31.5964,31.618,19266.0
2015-08-17 15:00:00,43.81,43.87,43.8,43.86,46176.0,31.618,31.6613,31.6108,31.6541,46176.0
2015-08-17 15:30:00,43.86,43.87,43.84,43.87,53383.0,31.6541,31.6613,31.6397,31.6613,53383.0
2015-08-18 09:30:00,43.48,43.64,43.43,43.63,117806.0,31.3799,31.4954,31.3438,31.4881,117806.0
2015-08-18 10:00:00,43.62,43.7,43.57,43.58,26913.0,31.4809,31.5387,31.4448,31.452,26913.0
2015-08-18 10:30:00,43.58,43.68,43.56,43.67,64016.0,31.452,31.5242,31.4376,31.517,64016.0
2015-08-18 11:00:00,43.67,43.74,43.61,43.61,42318.0,31.517,31.5675,31.4737,31.4737,42318.0
2015-08-18 11:30:00,43.6,43.62,43.56,43.6,21684.0,31.4665,31.4809,31.4376,31.4665,21684.0
2015-08-18 12:00:00,43.59,43.63,43.57,43.61,37385.0,31.4593,31.4881,31.4448,31.4737,37385.0
2015-08-18 12:30:00,43.6,43.61,43.57,43.58,11314.0,31.4665,31.4737,31.4448,31.452,11314.0
2015-08-18 13:00:00,43.57,43.6,43.55,43.6,17514.0,31.4448,31.4665,31.4304,31.4665,17514.0
2015-08-18 13:30:00,43.59,43.6,43.55,43.58,23495.0,31.4593,31.4665,31.4304,31.452,23495.0
2015-08-18 14:00:00,43.58,43.63,43.57,43.62,25096.0,31.452,31.4881,31.4448,31.4809,25096.0
2015-08-18 14:30:00,43.62,43.63,43.54,43.55,25123.0,31.4809,31.4881,31.4232,31.4304,25123.0
2015-08-18 15:00:00,43.55,43.58,43.54,43.57,84119.0,31.4304,31.452,31.4232,31.4448,84119.0
2015-08-18 15:30:00,43.56,43.57,43.53,43.56,76402.0,31.4376,31.4448,31.416,31.4376,76402.0
2015-08-19 09:30:00,42.98,42.98,42.85,42.91,111160.0,31.019,31.019,30.9252,30.9685,111160.0
2015-08-19 10:00:00,42.9,42.97,42.9,42.93,30486.0,30.9613,31.0118,30.9613,30.9829,30486.0
2015-08-19 10:30:00,42.92,42.92,42.75,42.75,49818.0,30.9757,30.9757,30.853,30.853,49818.0
2015-08-19 11:00:00,42.76,42.84,42.7,42.7,43087.0,30.8602,30.918,30.8169,30.8169,43087.0
2015-08-19 11:30:00,42.7,42.73,42.67,42.73,87147.0,30.8169,30.8386,30.7953,30.8386,87147.0
2015-08-19 12:00:00,42.73,42.73,42.7,42.72,14105.0,30.8386,30.8386,30.8169,30.8314,14105.0
2015-08-19 12:30:00,42.73,42.8,42.73,42.77,29633.0,30.8386,30.8891,30.8386,30.8675,29633.0
2015-08-19 13:00:00,42.77,42.84,42.77,42.8,23233.0,30.8675,30.918,30.8675,30.8891,23233.0
2015-08-19 13:30:00,42.8,42.94,42.76,42.9,57948.0,30.8891,30.9902,30.8602,30.9613,57948.0
2015-08-19 14:00:00,42.89,43.1,42.89,42.97,69350.0,30.9541,31.1056,30.9541,31.0118,69350.0
2015-08-19 14:30:00,42.97,42.98,42.9,42.93,51787.0,31.0118,31.019,30.9613,30.9829,51787.0
2015-08-19 15:00:00,42.92,42.96,42.87,42.95,42965.0,30.9757,31.0046,30.9396,30.9974,42965.0
2015-08-19 15:30:00,42.95,42.97,42.84,42.84,84242.0,30.9974,31.0118,30.918,30.918,84242.0
2015-08-20 09:30:00,42.15,42.21,42.06,42.14,137279.0,30.42,30.4633,30.3551,30.4128,137279.0
2015-08-20 10:00:00,42.11,42.15,42.06,42.09,100887.0,30.3911,30.42,30.3551,30.3767,100887.0
2015-08-20 10:30:00,42.09,42.23,42.09,42.1,104244.0,30.3767,30.4777,30.3767,30.3839,104244.0
2015-08-20 11:00:00,42.1,42.17,42.04,42.13,84653.0,30.3839,30.4344,30.3406,30.4056,84653.0
2015-08-20 11:30:00,42.12,42.2,42.12,42.2,34058.0,30.3984,30.4561,30.3984,30.4561,34058.0
2015-08-20 12:00:00,42.21,42.22,42.13,42.14,35972.0,30.4633,30.4705,30.4056,30.4128,35972.0
2015-08-20 12:30:00,42.14,42.17,42.06,42.09,50261.0,30.4128,30.4344,30.3551,30.3767,50261.0
2015-08-20 13:00:00,42.09,42.17,42.08,42.15,66402.0,30.3767,30.4344,30.3695,30.42,66402.0
2015-08-20 13:30:00,42.15,42.19,42.13,42.19,40300.0,30.42,30.4489,30.4056,30.4489,40300.0
2015-08-20 14:00:00,42.19,42.19,42.11,42.11,63717.0,30.4489,30.4489,30.3911,30.3911,63717.0
2015-08-20 14:30:00,42.11,42.11,42.03,42.05,52717.0,30.3911,30.3911,30.3334,30.3478,52717.0
2015-08-20 15:00:00,42.06,42.11,42.05,42.09,41349.0,30.3551,30.3911,30.3478,30.3767,41349.0
2015-08-20 15:30:00,42.09,42.15,41.93,41.95,104912.0,30.3767,30.42,30.2612,30.2757,104912.0
2015-08-21 09:30:00,41.72,41.74,41.6,41.72,158478.0,30.1097,30.1241,30.0231,30.1097,158478.0
2015-08-21 10:00:00,41.72,41.82,41.69,41.69,60574.0,30.1097,30.1818,30.088,30.088,60574.0
2015-08-21 10:30:00,41.67,41.69,41.48,41.53,71084.0,30.0736,30.088,29.9365,29.9725,71084.0
2015-08-21 11:00:00,41.53,41.54,41.24,41.24,204960.0,29.9725,29.9798,29.7633,29.7633,204960.0
2015-08-21 11:30:00,41.24,41.28,41.1,41.28,69582.0,29.7633,29.7921,29.6622,29.7921,69582.0
2015-08-21 12:00:00,41.28,41.3,41.15,41.18,48672.0,29.7921,29.8066,29.6983,29.7199,48672.0
2015-08-21 12:30:00,41.18,41.22,41.1,41.1,72465.0,29.7199,29.7488,29.6622,29.6622,72465.0
2015-08-21 13:00:00,41.11,41.22,41.09,41.22,64906.0,29.6694,29.7488,29.655,29.7488,64906.0
2015-08-21 13:30:00,41.21,41.25,41.16,41.25,57313.0,29.7416,29.7705,29.7055,29.7705,57313.0
2015-08-21 14:00:00,41.25,41.32,41.22,41.23,50578.0,29.7705,29.821,29.7488,29.756,50578.0
2015-08-21 14:30:00,41.22,41.25,41.08,41.12,56766.0,29.7488,29.7705,29.6478,29.6766,56766.0
2015-08-21 15:00:00,41.11,41.13,40.95,41.06,109296.0,29.6694,29.6839,29.554,29.6333,109296.0
2015-08-21 15:30:00,41.06,41.08,40.91,40.91,178774.0,29.6333,29.6478,29.5251,29.5251,178774.0
2015-08-24 09:30:00,39.42,39.56,38.74,39.33,416348.0,28.4497,28.5508,27.959,28.3848,416348.0
2015-08-24 10:00:00,39.31,40.29,39.25,39.98,239061.0,28.3704,29.0776,28.3271,28.8539,239061.0
2015-08-24 10:30:00,39.99,40.31,39.9,40.08,216761.0,28.8611,29.0921,28.7962,28.9261,216761.0
2015-08-24 11:00:00,40.09,40.11,39.79,39.88,185963.0,28.9333,28.9477,28.7168,28.7817,185963.0
2015-08-24 11:30:00,39.87,40.3,39.78,40.25,194491.0,28.7745,29.0848,28.7096,29.0488,194491.0
2015-08-24 12:00:00,40.24,40.42,40.06,40.37,132276.0,29.0415,29.1714,28.9116,29.1354,132276.0
2015-08-24 12:30:00,40.37,40.49,40.32,40.4,105617.0,29.1354,29.222,29.0993,29.157,105617.0
2015-08-24 13:00:00,40.41,40.56,40.37,40.39,95729.0,29.1642,29.2725,29.1354,29.1498,95729.0
2015-08-24 13:30:00,40.38,40.38,40.16,40.18,130164.0,29.1426,29.1426,28.9838,28.9982,130164.0
2015-08-24 14:00:00,40.18,40.22,39.89,39.98,153945.0,28.9982,29.0271,28.7889,28.8539,153945.0
2015-08-24 14:30:00,39.97,40.13,39.65,39.69,151506.0,28.8467,28.9622,28.6157,28.6446,151506.0
2015-08-24 15:00:00,39.67,39.8,39.56,39.62,252105.0,28.6302,28.724,28.5508,28.5941,252105.0
2015-08-24 15:30:00,39.62,40.2,39.53,39.75,420910.0,28.5941,29.0127,28.5291,28.6879,420910.0
2015-08-25 09:30:00,40.9,40.9,40.61,40.82,194543.0,29.5179,29.5179,29.3086,29.4601,194543.0
2015-08-25 10:00:00,40.81,40.85,40.56,40.59,94195.0,29.4529,29.4818,29.2725,29.2941,94195.0
2015-08-25 10:30:00,40.56,40.58,40.42,40.5,87721.0,29.2725,29.2869,29.1714,29.2292,87721.0
2015-08-25 11:00:00,40.52,40.81,40.51,40.68,94060.0,29.2436,29.4529,29.2364,29.3591,94060.0
2015-08-25 11:30:00,40.69,40.72,40.47,40.48,59041.0,29.3663,29.388,29.2075,29.2148,59041.0
2015-08-25 12:00:00,40.48,40.55,40.45,40.46,38287.0,29.2148,29.2653,29.1931,29.2003,38287.0
2015-08-25 12:30:00,40.45,40.47,40.4,40.41,41902.0,29.1931,29.2075,29.157,29.1642,41902.0
2015-08-25 13:00:00,40.41,40.42,40.2,40.21,67597.0,29.1642,29.1714,29.0127,29.0199,67597.0
2015-08-25 13:30:00,40.2,40.38,40.2,40.35,45532.0,29.0127,29.1426,29.0127,29.1209,45532.0
2015-08-25 14:00:00,40.35,40.42,40.27,40.34,42598.0,29.1209,29.1714,29.0632,29.1137,42598.0
2015-08-25 14:30:00,40.34,40.44,40.25,40.33,89739.0,29.1137,29.1859,29.0488,29.1065,89739.0
2015-08-25 15:00:00,40.33,40.35,40.08,40.1,131758.0,29.1065,29.1209,28.9261,28.9405,131758.0
2015-08-25 15:30:00,40.1,40.11,39.59,39.59,424626.0,28.9405,28.9477,28.5724,28.5724,424626.0
2015-08-26 09:30:00,40.14,40.14,39.83,39.97,169656.0,28.9694,28.9694,28.7456,28.8467,169656.0
2015-08-26 10:00:00,39.97,40.11,39.7,39.95,213660.0,28.8467,28.9477,28.6518,28.8322,213660.0
2015-08-26 10:30:00,39.96,40.07,39.74,39.78,153713.0,28.8395,28.9189,28.6807,28.7096,153713.0
2015-08-26 11:00:00,39.76,39.77,39.58,39.69,113909.0,28.6951,28.7023,28.5652,28.6446,113909.0
2015-08-26 11:30:00,39.7,39.7,39.37,39.38,129168.0,28.6518,28.6518,28.4137,28.4209,129168.0
2015-08-26 12:00:00,39.38,39.45,39.33,39.36,42067.0,28.4209,28.4714,28.3848,28.4064,42067.0
2015-08-26 12:30:00,39.36,39.46,39.3,39.46,58395.0,28.4064,28.4786,28.3631,28.4786,58395.0
2015-08-26 13:00:00,39.45,39.54,39.35,39.54,62402.0,28.4714,28.5363,28.3992,28.5363,62402.0
2015-08-26 13:30:00,39.54,39.68,39.52,39.68,83717.0,28.5363,28.6374,28.5219,28.6374,83717.0
2015-08-26 14:00:00,39.67,39.67,39.44,39.52,93786.0,28.6302,28.6302,28.4642,28.5219,93786.0
2015-08-26 14:30:00,39.52,39.72,39.5,39.69,107627.0,28.5219,28.6663,28.5075,28.6446,107627.0
2015-08-26 15:00:00,39.69,39.96,39.66,39.9,201483.0,28.6446,28.8395,28.623,28.7962,201483.0
2015-08-26 15:30:00,39.9,40.15,39.89,40.1,256124.0,28.7962,28.9766,28.7889,28.9405,256124.0
2015-08-27 09:30:00,40.13,40.33,40.12,40.22,205683.0,28.9622,29.1065,28.9549,29.0271,205683.0
2015-08-27 10:00:00,40.24,40.26,40.11,40.25,145432.0,29.0415,29.056,28.9477,29.0488,145432.0
2015-08-27 10:30:00,40.24,40.3,40.13,40.28,93148.0,29.0415,29.0848,28.9622,29.0704,93148.0
2015-08-27 11:00:00,40.27,40.43,40.25,40.35,104840.0,29.0632,29.1787,29.0488,29.1209,104840.0
2015-08-27 11:30:00,40.38,40.42,40.27,40.28,127489.0,29.1426,29.1714,29.0632,29.0704,127489.0
2015-08-27 12:00:00,40.29,40.41,40.27,40.39,68458.0,29.0776,29.1642,29.0632,29.1498,68458.0
2015-08-27 12:30:00,40.39,40.52,40.37,40.52,72255.0,29.1498,29.2436,29.1354,29.2436,72255.0
2015-08-27 13:00:00,40.52,40.55,40.5,40.52,110664.0,29.2436,29.2653,29.2292,29.2436,110664.0
2015-08-27 13:30:00,40.51,40.62,40.51,40.62,64706.0,29.2364,29.3158,29.2364,29.3158,64706.0
2015-08-27 14:00:00,40.63,40.63,40.43,40.46,54848.0,29.323,29.323,29.1787,29.2003,54848.0
2015-08-27 14:30:00,40.47,40.52,40.28,40.31,78578.0,29.2075,29.2436,29.0704,29.0921,78578.0
2015-08-27 15:00:00,40.3,40.43,40.14,40.43,125252.0,29.0848,29.1787,28.9694,29.1787,125252.0
2015-08-27 15:30:00,40.43,40.64,40.36,40.59,278115.0,29.1787,29.3302,29.1281,29.2941,278115.0
2015-08-28 09:30:00,40.01,40.17,40.01,40.14,182477.0,28.8755,28.991,28.8755,28.9694,182477.0
2015-08-28 10:00:00,40.14,40.15,39.9,40.01,82778.0,28.9694,28.9766,28.7962,28.8755,82778.0
2015-08-28 10:30:00,40.04,40.05,39.9,39.99,73602.0,28.8972,28.9044,28.7962,28.8611,73602.0
2015-08-28 11:00:00,40.02,40.26,40.0,40.22,71126.0,28.8828,29.056,28.8683,29.0271,71126.0
2015-08-28 11:30:00,40.22,40.35,40.13,40.17,140672.0,29.0271,29.1209,28.9622,28.991,140672.0
2015-08-28 12:00:00,40.18,40.24,40.17,40.2,64929.0,28.9982,29.0415,28.991,29.0127,64929.0
2015-08-28 12:30:00,40.2,40.26,40.2,40.24,60631.0,29.0127,29.056,29.0127,29.0415,60631.0
2015-08-28 13:00:00,40.25,40.3,40.21,40.22,52980.0,29.0488,29.0848,29.0199,29.0271,52980.0
2015-08-28 13:30:00,40.23,40.31,40.18,40.29,51173.0,29.0343,29.0921,28.9982,29.0776,51173.0
2015-08-28 14:00:00,40.29,40.33,40.25,40.29,25783.0,29.0776,29.1065,29.0488,29.0776,25783.0
2015-08-28 14:30:00,40.3,40.35,40.27,40.33,43160.0,29.0848,29.1209,29.0632,29.1065,43160.0
2015-08-28 15:00:00,40.33,40.36,40.25,40.29,77368.0,29.1065,29.1281,29.0488,29.0776,77368.0
2015-08-28 15:30:00,40.28,40.36,40.18,40.36,175652.0,29.0704,29.1281,28.9982,29.1281,175652.0
2015-08-31 09:30:00,40.28,40.29,40.12,40.21,72368.0,29.0704,29.0776,28.9549,29.0199,72368.0
2015-08-31 10:00:00,40.21,40.22,40.11,40.22,39228.0,29.0199,29.0271,28.9477,29.0271,39228.0
2015-08-31 10:30:00,40.2,40.26,40.12,40.12,33774.0,29.0127,29.056,28.9549,28.9549,33774.0
2015-08-31 11:00:00,40.13,40.24,40.07,40.23,44364.0,28.9622,29.0415,28.9189,29.0343,44364.0
2015-08-31 11:30:00,40.23,40.38,40.17,40.25,71649.0,29.0343,29.1426,28.991,29.0488,71649.0
2015-08-31 12:00:00,40.25,40.31,40.25,40.3,33335.0,29.0488,29.0921,29.0488,29.0848,33335.0
2015-08-31 12:30:00,40.3,40.32,40.27,40.29,28212.0,29.0848,29.0993,29.0632,29.0776,28212.0
2015-08-31 13:00:00,40.28,40.33,40.27,40.32,31051.0,29.0704,29.1065,29.0632,29.0993,31051.0
2015-08-31 13:30:00,40.32,40.32,40.28,40.32,47901.0,29.0993,29.0993,29.0704,29.0993,47901.0
2015-08-31 14:00:00,40.32,40.35,40.26,40.28,23738.0,29.0993,29.1209,29.056,29.0704,23738.0
2015-08-31 14:30:00,40.27,40.3,40.24,40.27,32943.0,29.0632,29.0848,29.0415,29.0632,32943.0
2015-08-31 15:00:00,40.27,40.33,40.25,40.28,36642.0,29.0632,29.1065,29.0488,29.0704,36642.0
2015-08-31 15:30:00,40.28,40.38,40.28,40.31,123913.0,29.0704,29.1426,29.0704,29.0921,123913.0
2015-09-01 09:30:00,39.38,39.54,39.35,39.35,112984.0,28.4209,28.5363,28.3992,28.3992,112984.0
2015-09-01 10:00:00,39.36,39.38,39.25,39.33,97746.0,28.4064,28.4209,28.3271,28.3848,97746.0
2015-09-01 10:30:00,39.34,39.43,39.17,39.25,108286.0,28.392,28.457,28.2693,28.3271,108286.0
2015-09-01 11:00:00,39.25,39.46,39.24,39.34,96352.0,28.3271,28.4786,28.3198,28.392,96352.0
2015-09-01 11:30:00,39.35,39.48,39.3,39.38,185907.0,28.3992,28.493,28.3631,28.4209,185907.0
2015-09-01 12:00:00,39.37,39.41,39.27,39.28,43793.0,28.4137,28.4425,28.3415,28.3487,43793.0
2015-09-01 12:30:00,39.27,39.28,39.16,39.18,86781.0,28.3415,28.3487,28.2621,28.2765,86781.0
2015-09-01 13:00:00,39.17,39.28,39.17,39.25,49194.0,28.2693,28.3487,28.2693,28.3271,49194.0
2015-09-01 13:30:00,39.24,39.27,39.2,39.25,49772.0,28.3198,28.3415,28.291,28.3271,49772.0
2015-09-01 14:00:00,39.25,39.25,39.19,39.19,45660.0,28.3271,28.3271,28.2837,28.2837,45660.0
2015-09-01 14:30:00,39.18,39.3,39.16,39.16,61110.0,28.2765,28.3631,28.2621,28.2621,61110.0
2015-09-01 15:00:00,39.17,39.2,39.08,39.08,60903.0,28.2693,28.291,28.2044,28.2044,60903.0
2015-09-01 15:30:00,39.08,39.19,38.95,39.1,163094.0,28.2044,28.2837,28.1105,28.2188,163094.0
2015-09-02 09:30:00,39.74,39.83,39.65,39.7,176996.0,28.6807,28.7456,28.6157,28.6518,176996.0
2015-09-02 10:00:00,39.7,39.79,39.55,39.56,49870.0,28.6518,28.7168,28.5436,28.5508,49870.0
2015-09-02 10:30:00,39.52,39.66,39.48,39.65,63844.0,28.5219,28.623,28.493,28.6157,63844.0
2015-09-02 11:00:00,39.64,39.72,39.57,39.68,111166.0,28.6085,28.6663,28.558,28.6374,111166.0
2015-09-02 11:30:00,39.69,39.69,39.45,39.5,53432.0,28.6446,28.6446,28.4714,28.5075,53432.0
2015-09-02 12:00:00,39.5,39.61,39.49,39.6,18844.0,28.5075,28.5869,28.5003,28.5796,18844.0
2015-09-02 12:30:00,39.62,39.71,39.62,39.69,31730.0,28.5941,28.659,28.5941,28.6446,31730.0
2015-09-02 13:00:00,39.69,39.71,39.64,39.71,12196.0,28.6446,28.659,28.6085,28.659,12196.0
2015-09-02 13:30:00,39.7,39.71,39.65,39.68,17963.0,28.6518,28.659,28.6157,28.6374,17963.0
2015-09-02 14:00:00,39.68,39.75,39.66,39.69,35555.0,28.6374,28.6879,28.623,28.6446,35555.0
2015-09-02 14:30:00,39.7,39.71,39.61,39.66,41812.0,28.6518,28.659,28.5869,28.623,41812.0
2015-09-02 15:00:00,39.66,39.69,39.56,39.6,62058.0,28.623,28.6446,28.5508,28.5796,62058.0
2015-09-02 15:30:00,39.6,39.82,39.59,39.82,176255.0,28.5796,28.7384,28.5724,28.7384,176255.0
2015-09-03 09:30:00,40.08,40.16,40.05,40.08,110599.0,28.9261,28.9838,28.9044,28.9261,110599.0
2015-09-03 10:00:00,40.09,40.25,40.04,40.21,42878.0,28.9333,29.0488,28.8972,29.0199,42878.0
2015-09-03 10:30:00,40.21,40.31,40.08,40.29,68040.0,29.0199,29.0921,28.9261,29.0776,68040.0
2015-09-03 11:00:00,40.29,40.29,40.06,40.07,76974.0,29.0776,29.0776,28.9116,28.9189,76974.0
2015-09-03 11:30:00,40.07,40.08,40.03,40.08,34740.0,28.9189,28.9261,28.89,28.9261,34740.0
2015-09-03 12:00:00,40.09,40.11,40.05,40.07,15864.0,28.9333,28.9477,28.9044,28.9189,15864.0
2015-09-03 12:30:00,40.07,40.07,39.97,40.04,14296.0,28.9189,28.9189,28.8467,28.8972,14296.0
2015-09-03 13:00:00,40.02,40.06,39.94,40.04,30024.0,28.8828,28.9116,28.825,28.8972,30024.0
2015-09-03 13:30:00,40.03,40.05,39.98,39.98,23720.0,28.89,28.9044,28.8539,28.8539,23720.0
2015-09-03 14:00:00,39.98,40.0,39.91,39.97,42770.0,28.8539,28.8683,28.8034,28.8467,42770.0
2015-09-03 14:30:00,40.01,40.08,39.97,40.01,30090.0,28.8755,28.9261,28.8467,28.8755,30090.0
2015-09-03 15:00:00,40.01,40.06,39.94,39.97,49396.0,28.8755,28.9116,28.825,28.8467,49396.0
2015-09-03 15:30:00,39.96,40.05,39.88,40.0,162182.0,28.8395,28.9044,28.7817,28.8683,162182.0
2015-09-04 09:30:00,39.25,39.4,39.2,39.3,163561.0,28.3271,28.4353,28.291,28.3631,163561.0
2015-09-04 10:00:00,39.3,39.34,39.28,39.31,43113.0,28.3631,28.392,28.3487,28.3704,43113.0
2015-09-04 10:30:00,39.33,39.37,39.14,39.18,35781.0,28.3848,28.4137,28.2477,28.2765,35781.0
2015-09-04 11:00:00,39.2,39.23,39.06,39.19,58084.0,28.291,28.3126,28.1899,28.2837,58084.0
2015-09-04 11:30:00,39.19,39.19,39.11,39.15,67708.0,28.2837,28.2837,28.226,28.2549,67708.0
2015-09-04 12:00:00,39.14,39.17,39.1,39.12,23696.0,28.2477,28.2693,28.2188,28.2332,23696.0
2015-09-04 12:30:00,39.12,39.19,39.11,39.16,35008.0,28.2332,28.2837,28.226,28.2621,35008.0
2015-09-04 13:00:00,39.15,39.18,39.08,39.1,47790.0,28.2549,28.2765,28.2044,28.2188,47790.0
2015-09-04 13:30:00,39.09,39.16,39.08,39.13,30587.0,28.2116,28.2621,28.2044,28.2404,30587.0
2015-09-04 14:00:00,39.13,39.14,39.05,39.09,46845.0,28.2404,28.2477,28.1827,28.2116,46845.0
2015-09-04 14:30:00,39.09,39.18,39.06,39.18,45978.0,28.2116,28.2765,28.1899,28.2765,45978.0
2015-09-04 15:00:00,39.19,39.22,39.15,39.21,77133.0,28.2837,28.3054,28.2549,28.2982,77133.0
2015-09-04 15:30:00,39.21,39.34,39.19,39.19,185837.0,28.2982,28.392,28.2837,28.2837,185837.0
2015-09-08 09:30:00,40.15,40.26,40.1,40.18,121122.0,28.9766,29.056,28.9405,28.9982,121122.0
2015-09-08 10:00:00,40.18,40.2,40.07,40.11,47353.0,28.9982,29.0127,28.9189,28.9477,47353.0
2015-09-08 10:30:00,40.11,40.14,39.97,40.0,62590.0,28.9477,28.9694,28.8467,28.8683,62590.0
2015-09-08 11:00:00,40.01,40.03,39.89,39.98,30865.0,28.8755,28.89,28.7889,28.8539,30865.0
2015-09-08 11:30:00,39.97,40.01,39.95,39.99,86603.0,28.8467,28.8755,28.8322,28.8611,86603.0
2015-09-08 12:00:00,39.98,40.05,39.96,40.03,16123.0,28.8539,28.9044,28.8395,28.89,16123.0
2015-09-08 12:30:00,40.05,40.05,40.0,40.0,10516.0,28.9044,28.9044,28.8683,28.8683,10516.0
2015-09-08 13:00:00,39.99,40.01,39.96,39.98,14014.0,28.8611,28.8755,28.8395,28.8539,14014.0
2015-09-08 13:30:00,39.97,40.02,39.96,40.01,7763.0,28.8467,28.8828,28.8395,28.8755,7763.0
2015-09-08 14:00:00,40.02,40.07,40.0,40.07,68655.0,28.8828,28.9189,28.8683,28.9189,68655.0
2015-09-08 14:30:00,40.07,40.11,40.06,40.1,52014.0,28.9189,28.9477,28.9116,28.9405,52014.0
2015-09-08 15:00:00,40.09,40.12,40.04,40.1,40553.0,28.9333,28.9549,28.8972,28.9405,40553.0
2015-09-08 15:30:00,40.1,40.17,40.08,40.16,61562.0,28.9405,28.991,28.9261,28.9838,61562.0
2015-09-09 09:30:00,40.95,40.95,40.77,40.8,201409.0,29.554,29.554,29.424,29.4457,201409.0
2015-09-09 10:00:00,40.8,40.82,40.6,40.62,114782.0,29.4457,29.4601,29.3014,29.3158,114782.0
2015-09-09 10:30:00,40.63,40.66,40.44,40.47,66228.0,29.323,29.3447,29.1859,29.2075,66228.0
2015-09-09 11:00:00,40.48,40.57,40.41,40.42,57986.0,29.2148,29.2797,29.1642,29.1714,57986.0
2015-09-09 11:30:00,40.43,40.47,40.36,40.4,108441.0,29.1787,29.2075,29.1281,29.157,108441.0
2015-09-09 12:00:00,40.38,40.39,40.34,40.38,27835.0,29.1426,29.1498,29.1137,29.1426,27835.0
2015-09-09 12:30:00,40.39,40.41,40.33,40.36,32923.0,29.1498,29.1642,29.1065,29.1281,32923.0
2015-09-09 13:00:00,40.36,40.43,40.35,40.36,56735.0,29.1281,29.1787,29.1209,29.1281,56735.0
2015-09-09 13:30:00,40.37,40.38,40.23,40.23,82325.0,29.1354,29.1426,29.0343,29.0343,82325.0
2015-09-09 14:00:00,40.23,40.32,40.23,40.27,76593.0,29.0343,29.0993,29.0343,29.0632,76593.0
2015-09-09 14:30:00,40.28,40.28,40.17,40.24,48609.0,29.0704,29.0704,28.991,29.0415,48609.0
2015-09-09 15:00:00,40.22,40.33,40.17,40.21,93078.0,29.0271,29.1065,28.991,29.0199,93078.0
2015-09-09 15:30:00,40.2,40.22,40.01,40.08,250709.0,29.0127,29.0271,28.8755,28.9261,250709.0
2015-09-10 09:30:00,39.75,39.82,39.62,39.64,574675.0,28.6879,28.7384,28.5941,28.6085,574675.0
2015-09-10 10:00:00,39.64,39.74,39.59,39.69,194499.0,28.6085,28.6807,28.5724,28.6446,194499.0
2015-09-10 10:30:00,39.7,39.85,39.69,39.77,528835.0,28.6518,28.7601,28.6446,28.7023,528835.0
2015-09-10 11:00:00,39.77,39.84,39.7,39.74,412450.0,28.7023,28.7529,28.6518,28.6807,412450.0
2015-09-10 11:30:00,39.75,39.76,39.65,39.66,141325.0,28.6879,28.6951,28.6157,28.623,141325.0
2015-09-10 12:00:00,39.67,39.72,39.58,39.59,44814.0,28.6302,28.6663,28.5652,28.5724,44814.0
2015-09-10 12:30:00,39.58,39.67,39.58,39.63,87011.0,28.5652,28.6302,28.5652,28.6013,87011.0
2015-09-10 13:00:00,39.63,39.8,39.61,39.79,44662.0,28.6013,28.724,28.5869,28.7168,44662.0
2015-09-10 13:30:00,39.79,39.86,39.77,39.8,176433.0,28.7168,28.7673,28.7023,28.724,176433.0
2015-09-10 14:00:00,39.8,39.84,39.78,39.8,44106.0,28.724,28.7529,28.7096,28.724,44106.0
2015-09-10 14:30:00,39.8,39.86,39.74,39.74,86977.0,28.724,28.7673,28.6807,28.6807,86977.0
2015-09-10 15:00:00,39.73,39.8,39.66,39.68,90621.0,28.6735,28.724,28.623,28.6374,90621.0
2015-09-10 15:30:00,39.68,39.77,39.63,39.75,180189.0,28.6374,28.7023,28.6013,28.6879,180189.0
2015-09-11 09:30:00,39.47,39.54,39.41,39.42,253858.0,28.4858,28.5363,28.4425,28.4497,253858.0
2015-09-11 10:00:00,39.42,39.54,39.42,39.5,141189.0,28.4497,28.5363,28.4497,28.5075,141189.0
2015-09-11 10:30:00,39.5,39.54,39.43,39.43,147965.0,28.5075,28.5363,28.457,28.457,147965.0
2015-09-11 11:00:00,39.42,39.52,39.38,39.47,53067.0,28.4497,28.5219,28.4209,28.4858,53067.0
2015-09-11 11:30:00,39.46,39.47,39.42,39.47,131226.0,28.4786,28.4858,28.4497,28.4858,131226.0
2015-09-11 12:00:00,39.46,39.54,39.46,39.52,99175.0,28.4786,28.5363,28.4786,28.5219,99175.0
2015-09-11 12:30:00,39.53,39.53,39.48,39.49,76074.0,28.5291,28.5291,28.493,28.5003,76074.0
2015-09-11 13:00:00,39.5,39.5,39.44,39.44,36475.0,28.5075,28.5075,28.4642,28.4642,36475.0
2015-09-11 13:30:00,39.44,39.47,39.38,39.47,41205.0,28.4642,28.4858,28.4209,28.4858,41205.0
2015-09-11 14:00:00,39.47,39.51,39.43,39.5,61962.0,28.4858,28.5147,28.457,28.5075,61962.0
2015-09-11 14:30:00,39.5,39.54,39.49,39.5,140440.0,28.5075,28.5363,28.5003,28.5075,140440.0
2015-09-11 15:00:00,39.5,39.59,39.5,39.53,77038.0,28.5075,28.5724,28.5075,28.5291,77038.0
2015-09-11 15:30:00,39.53,39.65,39.5,39.6,223324.0,28.5291,28.6157,28.5075,28.5796,223324.0
2015-09-14 09:30:00,39.34,39.34,39.23,39.29,192323.0,28.392,28.392,28.3126,28.3559,192323.0
2015-09-14 10:00:00,39.3,39.45,39.29,39.36,91865.0,28.3631,28.4714,28.3559,28.4064,91865.0
2015-09-14 10:30:00,39.36,39.48,39.31,39.44,141138.0,28.4064,28.493,28.3704,28.4642,141138.0
2015-09-14 11:00:00,39.44,39.52,39.39,39.44,82601.0,28.4642,28.5219,28.4281,28.4642,82601.0
2015-09-14 11:30:00,39.44,39.44,39.26,39.33,163200.0,28.4642,28.4642,28.3343,28.3848,163200.0
2015-09-14 12:00:00,39.33,39.33,39.26,39.31,32531.0,28.3848,28.3848,28.3343,28.3704,32531.0
2015-09-14 12:30:00,39.32,39.36,39.27,39.34,41072.0,28.3776,28.4064,28.3415,28.392,41072.0
2015-09-14 13:00:00,39.34,39.35,39.32,39.34,119780.0,28.392,28.3992,28.3776,28.392,119780.0
2015-09-14 13:30:00,39.34,39.38,39.32,39.34,92753.0,28.392,28.4209,28.3776,28.392,92753.0
2015-09-14 14:00:00,39.34,39.38,39.33,39.38,72944.0,28.392,28.4209,28.3848,28.4209,72944.0
2015-09-14 14:30:00,39.38,39.4,39.34,39.37,106872.0,28.4209,28.4353,28.392,28.4137,106872.0
2015-09-14 15:00:00,39.36,39.37,39.32,39.35,55473.0,28.4064,28.4137,28.3776,28.3992,55473.0
2015-09-14 15:30:00,39.35,39.36,39.32,39.35,110715.0,28.3992,28.4064,28.3776,28.3992,110715.0
2015-09-15 09:30:00,39.41,39.43,39.31,39.37,127266.0,28.4425,28.457,28.3704,28.4137,127266.0
2015-09-15 10:00:00,39.37,39.59,39.33,39.58,49193.0,28.4137,28.5724,28.3848,28.5652,49193.0
2015-09-15 10:30:00,39.58,39.74,39.56,39.68,139313.0,28.5652,28.6807,28.5508,28.6374,139313.0
2015-09-15 11:00:00,39.69,39.72,39.62,39.68,160170.0,28.6446,28.6663,28.5941,28.6374,160170.0
2015-09-15 11:30:00,39.67,39.7,39.62,39.65,88953.0,28.6302,28.6518,28.5941,28.6157,88953.0
2015-09-15 12:00:00,39.64,39.68,39.58,39.59,122639.0,28.6085,28.6374,28.5652,28.5724,122639.0
2015-09-15 12:30:00,39.59,39.6,39.55,39.58,108784.0,28.5724,28.5796,28.5436,28.5652,108784.0
2015-09-15 13:00:00,39.58,39.73,39.58,39.71,31771.0,28.5652,28.6735,28.5652,28.659,31771.0
2015-09-15 13:30:00,39.71,39.77,39.69,39.69,51163.0,28.659,28.7023,28.6446,28.6446,51163.0
2015-09-15 14:00:00,39.69,39.77,39.69,39.75,123259.0,28.6446,28.7023,28.6446,28.6879,123259.0
2015-09-15 14:30:00,39.75,39.78,39.72,39.78,111987.0,28.6879,28.7096,28.6663,28.7096,111987.0
2015-09-15 15:00:00,39.79,39.8,39.72,39.75,177549.0,28.7168,28.724,28.6663,28.6879,177549.0
2015-09-15 15:30:00,39.75,39.77,39.71,39.74,141034.0,28.6879,28.7023,28.659,28.6807,141034.0
2015-09-16 09:30:00,40.92,41.0,40.75,40.8,231525.0,29.5323,29.59,29.4096,29.4457,231525.0
2015-09-16 10:00:00,40.8,40.94,40.78,40.94,67999.0,29.4457,29.5467,29.4313,29.5467,67999.0
2015-09-16 10:30:00,40.93,40.96,40.9,40.9,52493.0,29.5395,29.5612,29.5179,29.5179,52493.0
2015-09-16 11:00:00,40.9,40.99,40.87,40.97,92809.0,29.5179,29.5828,29.4962,29.5684,92809.0
2015-09-16 11:30:00,40.97,41.0,40.92,41.0,46869.0,29.5684,29.59,29.5323,29.59,46869.0
2015-09-16 12:00:00,41.0,41.07,40.98,41.07,56912.0,29.59,29.6406,29.5756,29.6406,56912.0
2015-09-16 12:30:00,41.07,41.1,41.05,41.07,16018.0,29.6406,29.6622,29.6261,29.6406,16018.0
2015-09-16 13:00:00,41.07,41.07,41.02,41.02,18129.0,29.6406,29.6406,29.6045,29.6045,18129.0
2015-09-16 13:30:00,41.02,41.07,41.02,41.06,31372.0,29.6045,29.6406,29.6045,29.6333,31372.0
2015-09-16 14:00:00,41.06,41.07,40.96,40.98,44576.0,29.6333,29.6406,29.5612,29.5756,44576.0
2015-09-16 14:30:00,40.98,41.07,40.96,41.06,49859.0,29.5756,29.6406,29.5612,29.6333,49859.0
2015-09-16 15:00:00,41.06,41.11,41.04,41.11,63714.0,29.6333,29.6694,29.6189,29.6694,63714.0
2015-09-16 15:30:00,41.11,41.14,41.07,41.08,111951.0,29.6694,29.6911,29.6406,29.6478,111951.0
2015-09-17 09:30:00,41.04,41.06,40.96,41.0,190034.0,29.6189,29.6333,29.5612,29.59,190034.0
2015-09-17 10:00:00,41.01,41.12,41.0,41.08,110597.0,29.5973,29.6766,29.59,29.6478,110597.0
2015-09-17 10:30:00,41.08,41.08,40.97,40.97,46200.0,29.6478,29.6478,29.5684,29.5684,46200.0
2015-09-17 11:00:00,40.99,41.02,40.91,40.95,35687.0,29.5828,29.6045,29.5251,29.554,35687.0
2015-09-17 11:30:00,40.96,40.96,40.85,40.87,52662.0,29.5612,29.5612,29.4818,29.4962,52662.0
2015-09-17 12:00:00,40.87,40.89,40.85,40.88,26599.0,29.4962,29.5107,29.4818,29.5034,26599.0
2015-09-17 12:30:00,40.88,40.88,40.81,40.84,23163.0,29.5034,29.5034,29.4529,29.4746,23163.0
2015-09-17 13:00:00,40.84,40.89,40.81,40.86,33629.0,29.4746,29.5107,29.4529,29.489,33629.0
2015-09-17 13:30:00,40.87,40.96,40.87,40.94,31986.0,29.4962,29.5612,29.4962,29.5467,31986.0
2015-09-17 14:00:00,40.95,41.22,40.84,41.0,107687.0,29.554,29.7488,29.4746,29.59,107687.0
2015-09-17 14:30:00,41.01,41.41,41.01,41.37,170901.0,29.5973,29.8859,29.5973,29.8571,170901.0
2015-09-17 15:00:00,41.36,41.42,40.95,41.03,148529.0,29.8499,29.8932,29.554,29.6117,148529.0
2015-09-17 15:30:00,41.03,41.16,40.93,41.01,222099.0,29.6117,29.7055,29.5395,29.5973,222099.0
2015-09-18 09:30:00,40.69,40.76,40.49,40.56,143227.0,29.3663,29.4168,29.222,29.2725,143227.0
2015-09-18 10:00:00,40.57,40.81,40.56,40.81,53853.0,29.2797,29.4529,29.2725,29.4529,53853.0
2015-09-18 10:30:00,40.81,40.87,40.72,40.85,34811.0,29.4529,29.4962,29.388,29.4818,34811.0
2015-09-18 11:00:00,40.84,40.93,40.67,40.68,58787.0,29.4746,29.5395,29.3519,29.3591,58787.0
2015-09-18 11:30:00,40.68,40.86,40.65,40.8,89670.0,29.3591,29.489,29.3374,29.4457,89670.0
2015-09-18 12:00:00,40.8,40.83,40.68,40.71,26696.0,29.4457,29.4673,29.3591,29.3807,26696.0
2015-09-18 12:30:00,40.71,40.71,40.64,40.7,18877.0,29.3807,29.3807,29.3302,29.3735,18877.0
2015-09-18 13:00:00,40.68,40.74,40.64,40.69,24786.0,29.3591,29.4024,29.3302,29.3663,24786.0
2015-09-18 13:30:00,40.7,40.71,40.59,40.6,27890.0,29.3735,29.3807,29.2941,29.3014,27890.0
2015-09-18 14:00:00,40.59,40.74,40.57,40.73,38296.0,29.2941,29.4024,29.2797,29.3952,38296.0
2015-09-18 14:30:00,40.74,40.77,40.67,40.73,46848.0,29.4024,29.424,29.3519,29.3952,46848.0
2015-09-18 15:00:00,40.74,40.76,40.59,40.6,62004.0,29.4024,29.4168,29.2941,29.3014,62004.0
2015-09-18 15:30:00,40.6,40.62,40.49,40.54,123437.0,29.3014,29.3158,29.222,29.2581,123437.0
2015-09-21 09:30:00,40.9,40.92,40.77,40.77,81243.0,29.5179,29.5323,29.424,29.424,81243.0
2015-09-21 10:00:00,40.74,40.83,40.71,40.78,32529.0,29.4024,29.4673,29.3807,29.4313,32529.0
2015-09-21 10:30:00,40.77,40.89,40.77,40.82,42319.0,29.424,29.5107,29.424,29.4601,42319.0
2015-09-21 11:00:00,40.82,40.83,40.75,40.78,28326.0,29.4601,29.4673,29.4096,29.4313,28326.0
2015-09-21 11:30:00,40.77,40.78,40.69,40.72,64028.0,29.424,29.4313,29.3663,29.388,64028.0
2015-09-21 12:00:00,40.72,40.72,40.61,40.64,17038.0,29.388,29.388,29.3086,29.3302,17038.0
2015-09-21 12:30:00,40.61,40.63,40.51,40.58,15599.0,29.3086,29.323,29.2364,29.2869,15599.0
2015-09-21 13:00:00,40.56,40.64,40.55,40.63,20266.0,29.2725,29.3302,29.2653,29.323,20266.0
2015-09-21 13:30:00,40.63,40.68,40.61,40.66,17856.0,29.323,29.3591,29.3086,29.3447,17856.0
2015-09-21 14:00:00,40.66,40.68,40.58,40.63,39324.0,29.3447,29.3591,29.2869,29.323,39324.0
2015-09-21 14:30:00,40.62,40.74,40.62,40.73,26862.0,29.3158,29.4024,29.3158,29.3952,26862.0
2015-09-21 15:00:00,40.73,40.73,40.66,40.67,38521.0,29.3952,29.3952,29.3447,29.3519,38521.0
2015-09-21 15:30:00,40.69,40.7,40.56,40.66,69396.0,29.3663,29.3735,29.2725,29.3447,69396.0
2015-09-22 09:30:00,39.63,39.68,39.51,39.61,151344.0,28.6013,28.6374,28.5147,28.5869,151344.0
2015-09-22 10:00:00,39.61,39.63,39.41,39.44,72104.0,28.5869,28.6013,28.4425,28.4642,72104.0
2015-09-22 10:30:00,39.43,39.43,39.22,39.22,69174.0,28.457,28.457,28.3054,28.3054,69174.0
2015-09-22 11:00:00,39.22,39.32,39.18,39.22,54571.0,28.3054,28.3776,28.2765,28.3054,54571.0
2015-09-22 11:30:00,39.23,39.33,39.2,39.32,96214.0,28.3126,28.3848,28.291,28.3776,96214.0
2015-09-22 12:00:00,39.31,39.4,39.3,39.33,24301.0,28.3704,28.4353,28.3631,28.3848,24301.0
2015-09-22 12:30:00,39.33,39.37,39.28,39.3,39703.0,28.3848,28.4137,28.3487,28.3631,39703.0
2015-09-22 13:00:00,39.3,39.36,39.29,39.3,49478.0,28.3631,28.4064,28.3559,28.3631,49478.0
2015-09-22 13:30:00,39.29,39.41,39.29,39.39,66506.0,28.3559,28.4425,28.3559,28.4281,66506.0
2015-09-22 14:00:00,39.39,39.45,39.36,39.45,97180.0,28.4281,28.4714,28.4064,28.4714,97180.0
2015-09-22 14:30:00,39.45,39.5,39.44,39.49,142814.0,28.4714,28.5075,28.4642,28.5003,142814.0
2015-09-22 15:00:00,39.49,39.51,39.44,39.49,160156.0,28.5003,28.5147,28.4642,28.5003,160156.0
2015-09-22 15:30:00,39.5,39.58,39.49,39.54,188391.0,28.5075,28.5652,28.5003,28.5363,188391.0
2015-09-23 09:30:00,39.57,39.6,39.34,39.45,109508.0,28.558,28.5796,28.392,28.4714,109508.0
2015-09-23 10:00:00,39.43,39.52,39.42,39.51,31757.0,28.457,28.5219,28.4497,28.5147,31757.0
2015-09-23 10:30:00,39.5,39.53,39.43,39.44,42767.0,28.5075,28.5291,28.457,28.4642,42767.0
2015-09-23 11:00:00,39.46,39.51,39.37,39.38,37365.0,28.4786,28.5147,28.4137,28.4209,37365.0
2015-09-23 11:30:00,39.39,39.4,39.25,39.3,54719.0,28.4281,28.4353,28.3271,28.3631,54719.0
2015-09-23 12:00:00,39.31,39.31,39.23,39.27,20784.0,28.3704,28.3704,28.3126,28.3415,20784.0
2015-09-23 12:30:00,39.26,39.34,39.26,39.33,18188.0,28.3343,28.392,28.3343,28.3848,18188.0
2015-09-23 13:00:00,39.33,39.38,39.31,39.31,15014.0,28.3848,28.4209,28.3704,28.3704,15014.0
2015-09-23 13:30:00,39.31,39.5,39.31,39.47,38495.0,28.3704,28.5075,28.3704,28.4858,38495.0
2015-09-23 14:00:00,39.47,39.58,39.46,39.52,37592.0,28.4858,28.5652,28.4786,28.5219,37592.0
2015-09-23 14:30:00,39.52,39.56,39.44,39.47,31036.0,28.5219,28.5508,28.4642,28.4858,31036.0
2015-09-23 15:00:00,39.46,39.5,39.43,39.47,37176.0,28.4786,28.5075,28.457,28.4858,37176.0
2015-09-23 15:30:00,39.48,39.5,39.43,39.46,65858.0,28.493,28.5075,28.457,28.4786,65858.0
2015-09-24 09:30:00,38.95,38.98,38.8,38.89,190607.0,28.1105,28.1322,28.0023,28.0672,190607.0
2015-09-24 10:00:00,38.91,38.91,38.67,38.72,126726.0,28.0817,28.0817,27.9085,27.9445,126726.0
2015-09-24 10:30:00,38.72,38.8,38.63,38.66,141541.0,27.9445,28.0023,27.8796,27.9012,141541.0
2015-09-24 11:00:00,38.66,38.81,38.6,38.7,124615.0,27.9012,28.0095,27.8579,27.9301,124615.0
2015-09-24 11:30:00,38.71,38.89,38.71,38.89,49785.0,27.9373,28.0672,27.9373,28.0672,49785.0
2015-09-24 12:00:00,38.89,38.94,38.86,38.93,56049.0,28.0672,28.1033,28.0456,28.0961,56049.0
2015-09-24 12:30:00,38.93,39.02,38.87,38.88,25879.0,28.0961,28.1611,28.0528,28.06,25879.0
2015-09-24 13:00:00,38.87,38.97,38.84,38.91,42663.0,28.0528,28.125,28.0312,28.0817,42663.0
2015-09-24 13:30:00,38.9,38.97,38.88,38.92,50692.0,28.0745,28.125,28.06,28.0889,50692.0
2015-09-24 14:00:00,38.92,39.02,38.89,38.99,48381.0,28.0889,28.1611,28.0672,28.1394,48381.0
2015-09-24 14:30:00,39.0,39.23,38.94,39.18,75913.0,28.1466,28.3126,28.1033,28.2765,75913.0
2015-09-24 15:00:00,39.18,39.2,38.99,39.14,73495.0,28.2765,28.291,28.1394,28.2477,73495.0
2015-09-24 15:30:00,39.13,39.14,38.97,39.07,97604.0,28.2404,28.2477,28.125,28.1971,97604.0
2015-09-25 09:30:00,40.07,40.26,40.01,40.17,212082.0,28.9189,29.056,28.8755,28.991,212082.0
2015-09-25 10:00:00,40.16,40.19,40.08,40.16,47519.0,28.9838,29.0055,28.9261,28.9838,47519.0
2015-09-25 10:30:00,40.17,40.28,40.11,40.26,96043.0,28.991,29.0704,28.9477,29.056,96043.0
2015-09-25 11:00:00,40.25,40.4,40.2,40.3,72238.0,29.0488,29.157,29.0127,29.0848,72238.0
2015-09-25 11:30:00,40.31,40.31,40.16,40.26,42696.0,29.0921,29.0921,28.9838,29.056,42696.0
2015-09-25 12:00:00,40.27,40.28,40.19,40.25,20722.0,29.0632,29.0704,29.0055,29.0488,20722.0
2015-09-25 12:30:00,40.27,40.34,40.26,40.31,25910.0,29.0632,29.1137,29.056,29.0921,25910.0
2015-09-25 13:00:00,40.32,40.41,40.29,40.3,70979.0,29.0993,29.1642,29.0776,29.0848,70979.0
2015-09-25 13:30:00,40.31,40.34,40.28,40.33,34244.0,29.0921,29.1137,29.0704,29.1065,34244.0
2015-09-25 14:00:00,40.33,40.36,40.1,40.11,52020.0,29.1065,29.1281,28.9405,28.9477,52020.0
2015-09-25 14:30:00,40.11,40.13,39.88,40.03,85909.0,28.9477,28.9622,28.7817,28.89,85909.0
2015-09-25 15:00:00,40.05,40.05,39.87,39.99,66918.0,28.9044,28.9044,28.7745,28.8611,66918.0
2015-09-25 15:30:00,39.99,40.1,39.97,40.03,87555.0,28.8611,28.9405,28.8467,28.89,87555.0
2015-09-28 09:30:00,39.86,39.86,39.55,39.63,95423.0,28.7673,28.7673,28.5436,28.6013,95423.0
2015-09-28 10:00:00,39.62,39.67,39.48,39.67,51579.0,28.5941,28.6302,28.493,28.6302,51579.0
2015-09-28 10:30:00,39.67,39.73,39.58,39.65,53555.0,28.6302,28.6735,28.5652,28.6157,53555.0
2015-09-28 11:00:00,39.65,39.72,39.61,39.68,70294.0,28.6157,28.6663,28.5869,28.6374,70294.0
2015-09-28 11:30:00,39.68,39.75,39.65,39.69,139699.0,28.6374,28.6879,28.6157,28.6446,139699.0
2015-09-28 12:00:00,39.68,39.68,39.58,39.63,18714.0,28.6374,28.6374,28.5652,28.6013,18714.0
2015-09-28 12:30:00,39.62,39.63,39.51,39.52,28739.0,28.5941,28.6013,28.5147,28.5219,28739.0
2015-09-28 13:00:00,39.52,39.57,39.5,39.52,21225.0,28.5219,28.558,28.5075,28.5219,21225.0
2015-09-28 13:30:00,39.52,39.56,39.41,39.42,26938.0,28.5219,28.5508,28.4425,28.4497,26938.0
2015-09-28 14:00:00,39.41,39.41,39.29,39.37,43812.0,28.4425,28.4425,28.3559,28.4137,43812.0
2015-09-28 14:30:00,39.37,39.43,39.31,39.33,55646.0,28.4137,28.457,28.3704,28.3848,55646.0
2015-09-28 15:00:00,39.33,39.35,39.27,39.31,70507.0,28.3848,28.3992,28.3415,28.3704,70507.0
2015-09-28 15:30:00,39.31,39.43,39.3,39.34,129981.0,28.3704,28.457,28.3631,28.392,129981.0
2015-09-29 09:30:00,39.29,39.37,39.13,39.36,106642.0,28.3559,28.4137,28.2404,28.4064,106642.0
2015-09-29 10:00:00,39.35,39.48,39.26,39.48,51368.0,28.3992,28.493,28.3343,28.493,51368.0
2015-09-29 10:30:00,39.49,39.54,39.39,39.48,67388.0,28.5003,28.5363,28.4281,28.493,67388.0
2015-09-29 11:00:00,39.5,39.59,39.46,39.52,66387.0,28.5075,28.5724,28.4786,28.5219,66387.0
2015-09-29 11:30:00,39.51,39.61,39.45,39.57,43438.0,28.5147,28.5869,28.4714,28.558,43438.0
2015-09-29 12:00:00,39.56,39.57,39.48,39.55,34404.0,28.5508,28.558,28.493,28.5436,34404.0
2015-09-29 12:30:00,39.55,39.58,39.5,39.51,38799.0,28.5436,28.5652,28.5075,28.5147,38799.0
2015-09-29 13:00:00,39.52,39.69,39.52,39.67,42299.0,28.5219,28.6446,28.5219,28.6302,42299.0
2015-09-29 13:30:00,39.67,39.74,39.67,39.73,47099.0,28.6302,28.6807,28.6302,28.6735,47099.0
2015-09-29 14:00:00,39.73,39.8,39.67,39.79,59780.0,28.6735,28.724,28.6302,28.7168,59780.0
2015-09-29 14:30:00,39.78,39.8,39.65,39.65,76265.0,28.7096,28.724,28.6157,28.6157,76265.0
2015-09-29 15:00:00,39.65,39.67,39.56,39.58,64495.0,28.6157,28.6302,28.5508,28.5652,64495.0
2015-09-29 15:30:00,39.58,39.82,39.58,39.78,178009.0,28.5652,28.7384,28.5652,28.7096,178009.0
2015-09-30 09:30:00,40.77,40.78,40.56,40.57,167290.0,29.424,29.4313,29.2725,29.2797,167290.0
2015-09-30 10:00:00,40.58,40.65,40.53,40.56,80345.0,29.2869,29.3374,29.2508,29.2725,80345.0
2015-09-30 10:30:00,40.57,40.63,40.54,40.57,56856.0,29.2797,29.323,29.2581,29.2797,56856.0
2015-09-30 11:00:00,40.57,40.61,40.48,40.57,98526.0,29.2797,29.3086,29.2148,29.2797,98526.0
2015-09-30 11:30:00,40.58,40.63,40.49,40.54,79426.0,29.2869,29.323,29.222,29.2581,79426.0
2015-09-30 12:00:00,40.54,40.56,40.45,40.51,61591.0,29.2581,29.2725,29.1931,29.2364,61591.0
2015-09-30 12:30:00,40.52,40.58,40.5,40.57,142665.0,29.2436,29.2869,29.2292,29.2797,142665.0
2015-09-30 13:00:00,40.57,40.62,40.55,40.6,38335.0,29.2797,29.3158,29.2653,29.3014,38335.0
2015-09-30 13:30:00,40.61,40.68,40.59,40.65,56835.0,29.3086,29.3591,29.2941,29.3374,56835.0
2015-09-30 14:00:00,40.65,40.69,40.59,40.69,36744.0,29.3374,29.3663,29.2941,29.3663,36744.0
2015-09-30 14:30:00,40.69,40.75,40.62,40.75,128889.0,29.3663,29.4096,29.3158,29.4096,128889.0
2015-09-30 15:00:00,40.75,40.79,40.68,40.7,110801.0,29.4096,29.4385,29.3591,29.3735,110801.0
2015-09-30 15:30:00,40.71,40.81,40.7,40.79,143043.0,29.3807,29.4529,29.3735,29.4385,143043.0
2015-10-01 09:30:00,41.07,41.11,40.79,40.79,214168.0,29.6406,29.6694,29.4385,29.4385,214168.0
2015-10-01 10:00:00,40.78,40.96,40.68,40.9,93007.0,29.4313,29.5612,29.3591,29.5179,93007.0
2015-10-01 10:30:00,40.9,40.92,40.65,40.69,63775.0,29.5179,29.5323,29.3374,29.3663,63775.0
2015-10-01 11:00:00,40.66,40.77,40.61,40.71,73456.0,29.3447,29.424,29.3086,29.3807,73456.0
2015-10-01 11:30:00,40.71,40.75,40.57,40.59,65802.0,29.3807,29.4096,29.2797,29.2941,65802.0
2015-10-01 12:00:00,40.59,40.61,40.53,40.57,35781.0,29.2941,29.3086,29.2508,29.2797,35781.0
2015-10-01 12:30:00,40.56,40.62,40.56,40.6,39709.0,29.2725,29.3158,29.2725,29.3014,39709.0
2015-10-01 13:00:00,40.6,40.6,40.53,40.55,38492.0,29.3014,29.3014,29.2508,29.2653,38492.0
2015-10-01 13:30:00,40.55,40.64,40.53,40.64,52806.0,29.2653,29.3302,29.2508,29.3302,52806.0
2015-10-01 14:00:00,40.64,40.73,40.62,40.71,71653.0,29.3302,29.3952,29.3158,29.3807,71653.0
2015-10-01 14:30:00,40.71,40.77,40.66,40.76,73945.0,29.3807,29.424,29.3447,29.4168,73945.0
2015-10-01 15:00:00,40.77,40.8,40.72,40.73,54308.0,29.424,29.4457,29.388,29.3952,54308.0
2015-10-01 15:30:00,40.72,40.84,40.65,40.82,103920.0,29.388,29.4746,29.3374,29.4601,103920.0
2015-10-02 09:30:00,40.74,40.82,40.63,40.8,112267.0,29.4024,29.4601,29.323,29.4457,112267.0
2015-10-02 10:00:00,40.8,41.05,40.73,40.95,107533.0,29.4457,29.6261,29.3952,29.554,107533.0
2015-10-02 10:30:00,40.95,41.17,40.93,41.17,74477.0,29.554,29.7127,29.5395,29.7127,74477.0
2015-10-02 11:00:00,41.18,41.3,41.09,41.18,73119.0,29.7199,29.8066,29.655,29.7199,73119.0
2015-10-02 11:30:00,41.21,41.22,41.13,41.17,76013.0,29.7416,29.7488,29.6839,29.7127,76013.0
2015-10-02 12:00:00,41.17,41.29,41.17,41.26,35046.0,29.7127,29.7993,29.7127,29.7777,35046.0
2015-10-02 12:30:00,41.27,41.39,41.26,41.39,60732.0,29.7849,29.8715,29.7777,29.8715,60732.0
2015-10-02 13:00:00,41.38,41.48,41.37,41.43,61446.0,29.8643,29.9365,29.8571,29.9004,61446.0
2015-10-02 13:30:00,41.43,41.46,41.37,41.39,87035.0,29.9004,29.922,29.8571,29.8715,87035.0
2015-10-02 14:00:00,41.4,41.46,41.37,41.45,43918.0,29.8787,29.922,29.8571,29.9148,43918.0
2015-10-02 14:30:00,41.46,41.47,41.33,41.33,50365.0,29.922,29.9292,29.8282,29.8282,50365.0
2015-10-02 15:00:00,41.33,41.55,41.33,41.54,75244.0,29.8282,29.987,29.8282,29.9798,75244.0
2015-10-02 15:30:00,41.55,41.62,41.52,41.61,124208.0,29.987,30.0375,29.9653,30.0303,124208.0
2015-10-05 09:30:00,42.19,42.32,42.15,42.25,145975.0,30.4489,30.5427,30.42,30.4922,145975.0
2015-10-05 10:00:00,42.26,42.31,42.21,42.29,54425.0,30.4994,30.5355,30.4633,30.521,54425.0
2015-10-05 10:30:00,42.29,42.3,42.2,42.26,79777.0,30.521,30.5283,30.4561,30.4994,79777.0
2015-10-05 11:00:00,42.27,42.29,42.15,42.17,60920.0,30.5066,30.521,30.42,30.4344,60920.0
2015-10-05 11:30:00,42.19,42.28,42.19,42.28,32521.0,30.4489,30.5138,30.4489,30.5138,32521.0
2015-10-05 12:00:00,42.28,42.31,42.24,42.25,40214.0,30.5138,30.5355,30.485,30.4922,40214.0
2015-10-05 12:30:00,42.25,42.29,42.24,42.27,22327.0,30.4922,30.521,30.485,30.5066,22327.0
2015-10-05 13:00:00,42.27,42.36,42.27,42.35,50954.0,30.5066,30.5716,30.5066,30.5643,50954.0
2015-10-05 13:30:00,42.34,42.38,42.32,42.34,40527.0,30.5571,30.586,30.5427,30.5571,40527.0
2015-10-05 14:00:00,42.34,42.38,42.32,42.37,33106.0,30.5571,30.586,30.5427,30.5788,33106.0
2015-10-05 14:30:00,42.37,42.41,42.32,42.34,42064.0,30.5788,30.6076,30.5427,30.5571,42064.0
2015-10-05 15:00:00,42.34,42.38,42.33,42.37,56107.0,30.5571,30.586,30.5499,30.5788,56107.0
2015-10-05 15:30:00,42.37,42.42,42.37,42.41,122300.0,30.5788,30.6149,30.5788,30.6076,122300.0
2015-10-06 09:30:00,42.39,42.6,42.35,42.56,113691.0,30.5932,30.7448,30.5643,30.7159,113691.0
2015-10-06 10:00:00,42.57,42.58,42.46,42.46,70883.0,30.7231,30.7303,30.6437,30.6437,70883.0
2015-10-06 10:30:00,42.48,42.56,42.41,42.51,56113.0,30.6582,30.7159,30.6076,30.6798,56113.0
2015-10-06 11:00:00,42.51,42.62,42.5,42.58,46563.0,30.6798,30.7592,30.6726,30.7303,46563.0
2015-10-06 11:30:00,42.59,42.6,42.39,42.41,42652.0,30.7376,30.7448,30.5932,30.6076,42652.0
2015-10-06 12:00:00,42.41,42.49,42.41,42.46,30990.0,30.6076,30.6654,30.6076,30.6437,30990.0
2015-10-06 12:30:00,42.45,42.45,42.38,42.41,30592.0,30.6365,30.6365,30.586,30.6076,30592.0
2015-10-06 13:00:00,42.41,42.46,42.37,42.46,22862.0,30.6076,30.6437,30.5788,30.6437,22862.0
2015-10-06 13:30:00,42.46,42.46,42.38,42.4,40647.0,30.6437,30.6437,30.586,30.6004,40647.0
2015-10-06 14:00:00,42.39,42.47,42.37,42.46,33135.0,30.5932,30.651,30.5788,30.6437,33135.0
2015-10-06 14:30:00,42.45,42.47,42.35,42.38,36060.0,30.6365,30.651,30.5643,30.586,36060.0
2015-10-06 15:00:00,42.38,42.41,42.34,42.4,40666.0,30.586,30.6076,30.5571,30.6004,40666.0
2015-10-06 15:30:00,42.41,42.43,42.35,42.36,94483.0,30.6076,30.6221,30.5643,30.5716,94483.0
2015-10-07 09:30:00,42.17,42.31,42.11,42.29,134739.0,30.4344,30.5355,30.3911,30.521,134739.0
2015-10-07 10:00:00,42.3,42.42,42.3,42.35,74437.0,30.5283,30.6149,30.5283,30.5643,74437.0
2015-10-07 10:30:00,42.36,42.38,42.28,42.28,52723.0,30.5716,30.586,30.5138,30.5138,52723.0
2015-10-07 11:00:00,42.29,42.29,42.04,42.1,103667.0,30.521,30.521,30.3406,30.3839,103667.0
2015-10-07 11:30:00,42.1,42.24,42.09,42.22,42747.0,30.3839,30.485,30.3767,30.4705,42747.0
2015-10-07 12:00:00,42.22,42.27,42.17,42.17,38137.0,30.4705,30.5066,30.4344,30.4344,38137.0
2015-10-07 12:30:00,42.18,42.25,42.18,42.21,33624.0,30.4417,30.4922,30.4417,30.4633,33624.0
2015-10-07 13:00:00,42.22,42.34,42.21,42.29,24443.0,30.4705,30.5571,30.4633,30.521,24443.0
2015-10-07 13:30:00,42.3,42.44,42.3,42.41,43299.0,30.5283,30.6293,30.5283,30.6076,43299.0
2015-10-07 14:00:00,42.41,42.47,42.36,42.39,47809.0,30.6076,30.651,30.5716,30.5932,47809.0
2015-10-07 14:30:00,42.41,42.43,42.35,42.36,36875.0,30.6076,30.6221,30.5643,30.5716,36875.0
2015-10-07 15:00:00,42.35,42.46,42.35,42.4,95486.0,30.5643,30.6437,30.5643,30.6004,95486.0
2015-10-07 15:30:00,42.39,42.46,42.39,42.45,176363.0,30.5932,30.6437,30.5932,30.6365,176363.0
2015-10-08 09:30:00,42.13,42.17,41.99,42.14,143064.0,30.4056,30.4344,30.3045,30.4128,143064.0
2015-10-08 10:00:00,42.15,42.24,42.13,42.23,44201.0,30.42,30.485,30.4056,30.4777,44201.0
2015-10-08 10:30:00,42.25,42.41,42.25,42.3,40470.0,30.4922,30.6076,30.4922,30.5283,40470.0
2015-10-08 11:00:00,42.3,42.52,42.29,42.51,51059.0,30.5283,30.687,30.521,30.6798,51059.0
2015-10-08 11:30:00,42.51,42.54,42.42,42.51,36763.0,30.6798,30.7015,30.6149,30.6798,36763.0
2015-10-08 12:00:00,42.51,42.58,42.51,42.51,33416.0,30.6798,30.7303,30.6798,30.6798,33416.0
2015-10-08 12:30:00,42.53,42.55,42.47,42.5,38257.0,30.6943,30.7087,30.651,30.6726,38257.0
2015-10-08 13:00:00,42.5,42.57,42.48,42.57,44626.0,30.6726,30.7231,30.6582,30.7231,44626.0
2015-10-08 13:30:00,42.57,42.57,42.53,42.55,25985.0,30.7231,30.7231,30.6943,30.7087,25985.0
2015-10-08 14:00:00,42.54,42.75,42.54,42.69,54880.0,30.7015,30.853,30.7015,30.8097,54880.0
2015-10-08 14:30:00,42.71,42.84,42.71,42.84,37960.0,30.8242,30.918,30.8242,30.918,37960.0
2015-10-08 15:00:00,42.83,42.91,42.83,42.86,56026.0,30.9108,30.9685,30.9108,30.9324,56026.0
2015-10-08 15:30:00,42.86,42.91,42.82,42.9,119208.0,30.9324,30.9685,30.9035,30.9613,119208.0
2015-10-09 09:30:00,42.52,42.72,42.52,42.64,244299.0,30.687,30.8314,30.687,30.7736,244299.0
2015-10-09 10:00:00,42.66,42.67,42.47,42.61,55275.0,30.7881,30.7953,30.651,30.752,55275.0
2015-10-09 10:30:00,42.61,42.83,42.61,42.83,65505.0,30.752,30.9108,30.752,30.9108,65505.0
2015-10-09 11:00:00,42.81,42.88,42.76,42.81,88711.0,30.8963,30.9469,30.8602,30.8963,88711.0
2015-10-09 11:30:00,42.82,42.83,42.71,42.72,30865.0,30.9035,30.9108,30.8242,30.8314,30865.0
2015-10-09 12:00:00,42.71,42.76,42.67,42.68,20180.0,30.8242,30.8602,30.7953,30.8025,20180.0
2015-10-09 12:30:00,42.68,42.7,42.63,42.68,22200.0,30.8025,30.8169,30.7664,30.8025,22200.0
2015-10-09 13:00:00,42.68,42.68,42.6,42.61,14575.0,30.8025,30.8025,30.7448,30.752,14575.0
2015-10-09 13:30:00,42.61,42.67,42.6,42.6,36478.0,30.752,30.7953,30.7448,30.7448,36478.0
2015-10-09 14:00:00,42.61,42.64,42.59,42.64,26905.0,30.752,30.7736,30.7376,30.7736,26905.0
2015-10-09 14:30:00,42.64,42.65,42.59,42.62,34715.0,30.7736,30.7809,30.7376,30.7592,34715.0
2015-10-09 15:00:00,42.63,42.63,42.59,42.63,34264.0,30.7664,30.7664,30.7376,30.7664,34264.0
2015-10-09 15:30:00,42.63,42.68,42.62,42.66,95067.0,30.7664,30.8025,30.7592,30.7881,95067.0
2015-10-12 09:30:00,43.06,43.28,43.03,43.28,141296.0,31.0768,31.2355,31.0551,31.2355,141296.0
2015-10-12 10:00:00,43.28,43.45,43.27,43.42,69649.0,31.2355,31.3582,31.2283,31.3366,69649.0
2015-10-12 10:30:00,43.41,43.45,43.27,43.27,61590.0,31.3294,31.3582,31.2283,31.2283,61590.0
2015-10-12 11:00:00,43.28,43.34,43.27,43.34,52891.0,31.2355,31.2788,31.2283,31.2788,52891.0
2015-10-12 11:30:00,43.34,43.35,43.27,43.29,41316.0,31.2788,31.2861,31.2283,31.2428,41316.0
2015-10-12 12:00:00,43.29,43.31,43.22,43.24,28675.0,31.2428,31.2572,31.1922,31.2067,28675.0
2015-10-12 12:30:00,43.26,43.26,43.19,43.19,46447.0,31.2211,31.2211,31.1706,31.1706,46447.0
2015-10-12 13:00:00,43.2,43.2,43.13,43.17,21985.0,31.1778,31.1778,31.1273,31.1561,21985.0
2015-10-12 13:30:00,43.17,43.18,43.1,43.1,44623.0,31.1561,31.1634,31.1056,31.1056,44623.0
2015-10-12 14:00:00,43.11,43.13,43.07,43.08,36108.0,31.1128,31.1273,31.084,31.0912,36108.0
2015-10-12 14:30:00,43.07,43.12,43.07,43.1,32283.0,31.084,31.1201,31.084,31.1056,32283.0
2015-10-12 15:00:00,43.09,43.13,43.07,43.13,38270.0,31.0984,31.1273,31.084,31.1273,38270.0
2015-10-12 15:30:00,43.13,43.21,43.13,43.21,106618.0,31.1273,31.185,31.1273,31.185,106618.0
2015-10-13 09:30:00,42.85,43.07,42.85,43.06,148114.0,30.9252,31.084,30.9252,31.0768,148114.0
2015-10-13 10:00:00,43.08,43.2,43.06,43.19,67580.0,31.0912,31.1778,31.0768,31.1706,67580.0
2015-10-13 10:30:00,43.2,43.29,43.19,43.28,90135.0,31.1778,31.2428,31.1706,31.2355,90135.0
2015-10-13 11:00:00,43.29,43.32,43.15,43.15,37361.0,31.2428,31.2644,31.1417,31.1417,37361.0
2015-10-13 11:30:00,43.15,43.19,43.12,43.14,28240.0,31.1417,31.1706,31.1201,31.1345,28240.0
2015-10-13 12:00:00,43.16,43.22,43.16,43.21,46789.0,31.1489,31.1922,31.1489,31.185,46789.0
2015-10-13 12:30:00,43.22,43.22,43.1,43.11,10916.0,31.1922,31.1922,31.1056,31.1128,10916.0
2015-10-13 13:00:00,43.11,43.11,43.07,43.11,24267.0,31.1128,31.1128,31.084,31.1128,24267.0
2015-10-13 13:30:00,43.11,43.12,43.05,43.09,44083.0,31.1128,31.1201,31.0695,31.0984,44083.0
2015-10-13 14:00:00,43.07,43.14,43.06,43.13,54654.0,31.084,31.1345,31.0768,31.1273,54654.0
2015-10-13 14:30:00,43.12,43.15,43.08,43.14,53341.0,31.1201,31.1417,31.0912,31.1345,53341.0
2015-10-13 15:00:00,43.13,43.14,43.04,43.05,51410.0,31.1273,31.1345,31.0623,31.0695,51410.0
2015-10-13 15:30:00,43.05,43.08,43.0,43.05,87832.0,31.0695,31.0912,31.0335,31.0695,87832.0
2015-10-14 09:30:00,43.07,43.26,43.06,43.26,79314.0,31.084,31.2211,31.0768,31.2211,79314.0
2015-10-14 10:00:00,43.26,43.28,43.17,43.23,65424.0,31.2211,31.2355,31.1561,31.1994,65424.0
2015-10-14 10:30:00,43.23,43.23,43.08,43.19,49803.0,31.1994,31.1994,31.0912,31.1706,49803.0
2015-10-14 11:00:00,43.16,43.2,43.08,43.18,57691.0,31.1489,31.1778,31.0912,31.1634,57691.0
2015-10-14 11:30:00,43.17,43.21,43.12,43.18,23390.0,31.1561,31.185,31.1201,31.1634,23390.0
2015-10-14 12:00:00,43.18,43.2,43.11,43.2,31431.0,31.1634,31.1778,31.1128,31.1778,31431.0
2015-10-14 12:30:00,43.2,43.25,43.18,43.22,26564.0,31.1778,31.2139,31.1634,31.1922,26564.0
2015-10-14 13:00:00,43.22,43.24,43.19,43.23,59977.0,31.1922,31.2067,31.1706,31.1994,59977.0
2015-10-14 13:30:00,43.22,43.25,43.2,43.24,26328.0,31.1922,31.2139,31.1778,31.2067,26328.0
2015-10-14 14:00:00,43.25,43.27,43.13,43.14,41689.0,31.2139,31.2283,31.1273,31.1345,41689.0
2015-10-14 14:30:00,43.14,43.18,43.07,43.1,32353.0,31.1345,31.1634,31.084,31.1056,32353.0
2015-10-14 15:00:00,43.11,43.17,43.09,43.13,60195.0,31.1128,31.1561,31.0984,31.1273,60195.0
2015-10-14 15:30:00,43.13,43.17,43.09,43.12,95762.0,31.1273,31.1561,31.0984,31.1201,95762.0
2015-10-15 09:30:00,44.75,44.79,44.61,44.65,220702.0,32.2964,32.3253,32.1954,32.2243,220702.0
2015-10-15 10:00:00,44.65,44.72,44.57,44.61,89570.0,32.2243,32.2748,32.1665,32.1954,89570.0
2015-10-15 10:30:00,44.59,44.79,44.59,44.75,50876.0,32.181,32.3253,32.181,32.2964,50876.0
2015-10-15 11:00:00,44.76,44.9,44.74,44.85,91833.0,32.3037,32.4047,32.2892,32.3686,91833.0
2015-10-15 11:30:00,44.85,44.85,44.63,44.67,53897.0,32.3686,32.3686,32.2098,32.2387,53897.0
2015-10-15 12:00:00,44.66,44.82,44.66,44.82,49935.0,32.2315,32.347,32.2315,32.347,49935.0
2015-10-15 12:30:00,44.83,44.86,44.76,44.8,59439.0,32.3542,32.3758,32.3037,32.3325,59439.0
2015-10-15 13:00:00,44.79,44.85,44.78,44.83,75299.0,32.3253,32.3686,32.3181,32.3542,75299.0
2015-10-15 13:30:00,44.83,44.85,44.77,44.79,56273.0,32.3542,32.3686,32.3109,32.3253,56273.0
2015-10-15 14:00:00,44.8,44.84,44.8,44.8,73082.0,32.3325,32.3614,32.3325,32.3325,73082.0
2015-10-15 14:30:00,44.81,44.93,44.81,44.91,73919.0,32.3397,32.4264,32.3397,32.4119,73919.0
2015-10-15 15:00:00,44.91,45.0,44.91,44.96,109867.0,32.4119,32.4769,32.4119,32.448,109867.0
2015-10-15 15:30:00,44.96,44.97,44.9,44.95,175188.0,32.448,32.4552,32.4047,32.4408,175188.0
2015-10-16 09:30:00,44.91,45.03,44.87,44.98,145873.0,32.4119,32.4985,32.3831,32.4624,145873.0
2015-10-16 10:00:00,44.96,45.01,44.86,44.97,67936.0,32.448,32.4841,32.3758,32.4552,67936.0
2015-10-16 10:30:00,44.97,45.14,44.94,45.13,47498.0,32.4552,32.5779,32.4336,32.5707,47498.0
2015-10-16 11:00:00,45.13,45.21,45.1,45.13,94498.0,32.5707,32.6284,32.549,32.5707,94498.0
2015-10-16 11:30:00,45.14,45.21,45.1,45.18,19138.0,32.5779,32.6284,32.549,32.6068,19138.0
2015-10-16 12:00:00,45.18,45.19,45.09,45.1,15587.0,32.6068,32.614,32.5418,32.549,15587.0
2015-10-16 12:30:00,45.09,45.18,45.09,45.17,28065.0,32.5418,32.6068,32.5418,32.5996,28065.0
2015-10-16 13:00:00,45.16,45.18,45.14,45.15,24883.0,32.5923,32.6068,32.5779,32.5851,24883.0
2015-10-16 13:30:00,45.14,45.17,45.09,45.09,18805.0,32.5779,32.5996,32.5418,32.5418,18805.0
2015-10-16 14:00:00,45.09,45.13,45.08,45.13,29739.0,32.5418,32.5707,32.5346,32.5707,29739.0
2015-10-16 14:30:00,45.12,45.17,45.12,45.16,60156.0,32.5635,32.5996,32.5635,32.5923,60156.0
2015-10-16 15:00:00,45.17,45.19,45.14,45.18,55027.0,32.5996,32.614,32.5779,32.6068,55027.0
2015-10-16 15:30:00,45.18,45.24,45.18,45.22,85074.0,32.6068,32.6501,32.6068,32.6356,85074.0
2015-10-19 09:30:00,45.31,45.34,45.16,45.33,82309.0,32.7006,32.7223,32.5923,32.715,82309.0
2015-10-19 10:00:00,45.32,45.32,45.21,45.23,78742.0,32.7078,32.7078,32.6284,32.6429,78742.0
2015-10-19 10:30:00,45.25,45.4,45.21,45.4,73056.0,32.6573,32.7656,32.6284,32.7656,73056.0
2015-10-19 11:00:00,45.39,45.4,45.32,45.32,63226.0,32.7583,32.7656,32.7078,32.7078,63226.0
2015-10-19 11:30:00,45.33,45.35,45.29,45.31,34877.0,32.715,32.7295,32.6862,32.7006,34877.0
2015-10-19 12:00:00,45.3,45.32,45.18,45.18,11160.0,32.6934,32.7078,32.6068,32.6068,11160.0
2015-10-19 12:30:00,45.18,45.2,45.16,45.17,17614.0,32.6068,32.6212,32.5923,32.5996,17614.0
2015-10-19 13:00:00,45.17,45.18,45.1,45.13,12997.0,32.5996,32.6068,32.549,32.5707,12997.0
2015-10-19 13:30:00,45.12,45.13,45.08,45.13,17891.0,32.5635,32.5707,32.5346,32.5707,17891.0
2015-10-19 14:00:00,45.14,45.18,45.13,45.17,29309.0,32.5779,32.6068,32.5707,32.5996,29309.0
2015-10-19 14:30:00,45.17,45.2,45.15,45.18,24865.0,32.5996,32.6212,32.5851,32.6068,24865.0
2015-10-19 15:00:00,45.17,45.24,45.17,45.24,24392.0,32.5996,32.6501,32.5996,32.6501,24392.0
2015-10-19 15:30:00,45.23,45.3,45.22,45.29,118204.0,32.6429,32.6934,32.6356,32.6862,118204.0
2015-10-20 09:30:00,45.38,45.39,45.27,45.32,61906.0,32.7511,32.7583,32.6717,32.7078,61906.0
2015-10-20 10:00:00,45.33,45.36,45.21,45.22,39783.0,32.715,32.7367,32.6284,32.6356,39783.0
2015-10-20 10:30:00,45.24,45.32,45.19,45.25,95856.0,32.6501,32.7078,32.614,32.6573,95856.0
2015-10-20 11:00:00,45.25,45.31,45.16,45.3,41574.0,32.6573,32.7006,32.5923,32.6934,41574.0
2015-10-20 11:30:00,45.3,45.32,45.18,45.23,16140.0,32.6934,32.7078,32.6068,32.6429,16140.0
2015-10-20 12:00:00,45.22,45.23,45.16,45.21,13776.0,32.6356,32.6429,32.5923,32.6284,13776.0
2015-10-20 12:30:00,45.21,45.22,45.14,45.22,20262.0,32.6284,32.6356,32.5779,32.6356,20262.0
2015-10-20 13:00:00,45.21,45.27,45.2,45.22,21230.0,32.6284,32.6717,32.6212,32.6356,21230.0
2015-10-20 13:30:00,45.2,45.2,45.14,45.17,26437.0,32.6212,32.6212,32.5779,32.5996,26437.0
2015-10-20 14:00:00,45.17,45.23,45.17,45.23,36207.0,32.5996,32.6429,32.5996,32.6429,36207.0
2015-10-20 14:30:00,45.23,45.26,45.2,45.26,24141.0,32.6429,32.6645,32.6212,32.6645,24141.0
2015-10-20 15:00:00,45.26,45.26,45.17,45.21,42488.0,32.6645,32.6645,32.5996,32.6284,42488.0
2015-10-20 15:30:00,45.22,45.26,45.19,45.24,73359.0,32.6356,32.6645,32.614,32.6501,73359.0
2015-10-21 09:30:00,45.44,45.51,45.37,45.47,182498.0,32.7944,32.8449,32.7439,32.8161,182498.0
2015-10-21 10:00:00,45.47,45.47,45.32,45.38,54676.0,32.8161,32.8161,32.7078,32.7511,54676.0
2015-10-21 10:30:00,45.37,45.44,45.33,45.44,48276.0,32.7439,32.7944,32.715,32.7944,48276.0
2015-10-21 11:00:00,45.45,45.5,45.41,45.48,36997.0,32.8016,32.8377,32.7728,32.8233,36997.0
2015-10-21 11:30:00,45.48,45.5,45.46,45.49,29062.0,32.8233,32.8377,32.8089,32.8305,29062.0
2015-10-21 12:00:00,45.5,45.5,45.46,45.48,21313.0,32.8377,32.8377,32.8089,32.8233,21313.0
2015-10-21 12:30:00,45.48,45.5,45.46,45.47,16494.0,32.8233,32.8377,32.8089,32.8161,16494.0
2015-10-21 13:00:00,45.45,45.46,45.31,45.31,23673.0,32.8016,32.8089,32.7006,32.7006,23673.0
2015-10-21 13:30:00,45.3,45.35,45.27,45.27,34799.0,32.6934,32.7295,32.6717,32.6717,34799.0
2015-10-21 14:00:00,45.26,45.33,45.23,45.3,24877.0,32.6645,32.715,32.6429,32.6934,24877.0
2015-10-21 14:30:00,45.31,45.4,45.3,45.37,87902.0,32.7006,32.7656,32.6934,32.7439,87902.0
2015-10-21 15:00:00,45.37,45.42,45.31,45.33,90089.0,32.7439,32.78,32.7006,32.715,90089.0
2015-10-21 15:30:00,45.33,45.34,45.2,45.23,76445.0,32.715,32.7223,32.6212,32.6429,76445.0
2015-10-22 09:30:00,45.55,45.75,45.51,45.63,228486.0,32.8738,33.0182,32.8449,32.9315,228486.0
2015-10-22 10:00:00,45.63,45.91,45.63,45.82,138986.0,32.9315,33.1336,32.9315,33.0687,138986.0
2015-10-22 10:30:00,45.82,45.82,45.64,45.66,110849.0,33.0687,33.0687,32.9388,32.9532,110849.0
2015-10-22 11:00:00,45.66,45.67,45.53,45.6,115068.0,32.9532,32.9604,32.8594,32.9099,115068.0
2015-10-22 11:30:00,45.59,45.6,45.51,45.56,76137.0,32.9027,32.9099,32.8449,32.881,76137.0
2015-10-22 12:00:00,45.56,45.64,45.5,45.64,39195.0,32.881,32.9388,32.8377,32.9388,39195.0
2015-10-22 12:30:00,45.65,45.7,45.64,45.7,37222.0,32.946,32.9821,32.9388,32.9821,37222.0
2015-10-22 13:00:00,45.69,45.75,45.68,45.73,55258.0,32.9749,33.0182,32.9676,33.0037,55258.0
2015-10-22 13:30:00,45.73,45.74,45.7,45.7,57934.0,33.0037,33.0109,32.9821,32.9821,57934.0
2015-10-22 14:00:00,45.7,45.71,45.63,45.68,78059.0,32.9821,32.9893,32.9315,32.9676,78059.0
2015-10-22 14:30:00,45.67,45.74,45.64,45.71,62293.0,32.9604,33.0109,32.9388,32.9893,62293.0
2015-10-22 15:00:00,45.72,45.8,45.67,45.8,58727.0,32.9965,33.0542,32.9604,33.0542,58727.0
2015-10-22 15:30:00,45.79,45.8,45.69,45.72,118515.0,33.047,33.0542,32.9749,32.9965,118515.0
2015-10-23 09:30:00,45.79,45.87,45.76,45.79,161462.0,33.047,33.1048,33.0254,33.047,161462.0
2015-10-23 10:00:00,45.77,45.81,45.59,45.67,81643.0,33.0326,33.0615,32.9027,32.9604,81643.0
2015-10-23 10:30:00,45.67,45.69,45.5,45.56,111921.0,32.9604,32.9749,32.8377,32.881,111921.0
2015-10-23 11:00:00,45.56,45.57,45.31,45.33,79286.0,32.881,32.8882,32.7006,32.715,79286.0
2015-10-23 11:30:00,45.34,45.4,45.3,45.34,54427.0,32.7223,32.7656,32.6934,32.7223,54427.0
2015-10-23 12:00:00,45.33,45.45,45.33,45.44,23525.0,32.715,32.8016,32.715,32.7944,23525.0
2015-10-23 12:30:00,45.45,45.46,45.42,45.46,18849.0,32.8016,32.8089,32.78,32.8089,18849.0
2015-10-23 13:00:00,45.45,45.46,45.4,45.46,40049.0,32.8016,32.8089,32.7656,32.8089,40049.0
2015-10-23 13:30:00,45.46,45.54,45.45,45.48,53122.0,32.8089,32.8666,32.8016,32.8233,53122.0
2015-10-23 14:00:00,45.49,45.52,45.46,45.5,21280.0,32.8305,32.8522,32.8089,32.8377,21280.0
2015-10-23 14:30:00,45.5,45.55,45.49,45.51,17504.0,32.8377,32.8738,32.8305,32.8449,17504.0
2015-10-23 15:00:00,45.5,45.53,45.44,45.46,44639.0,32.8377,32.8594,32.7944,32.8089,44639.0
2015-10-23 15:30:00,45.46,45.47,45.43,45.45,52072.0,32.8089,32.8161,32.7872,32.8016,52072.0
2015-10-26 09:30:00,45.42,45.51,45.41,45.5,93533.0,32.78,32.8449,32.7728,32.8377,93533.0
2015-10-26 10:00:00,45.49,45.55,45.4,45.51,76600.0,32.8305,32.8738,32.7656,32.8449,76600.0
2015-10-26 10:30:00,45.51,45.54,45.33,45.36,44058.0,32.8449,32.8666,32.715,32.7367,44058.0
2015-10-26 11:00:00,45.36,45.48,45.25,45.27,70903.0,32.7367,32.8233,32.6573,32.6717,70903.0
2015-10-26 11:30:00,45.26,45.35,45.25,45.28,49788.0,32.6645,32.7295,32.6573,32.679,49788.0
2015-10-26 12:00:00,45.28,45.37,45.26,45.37,27317.0,32.679,32.7439,32.6645,32.7439,27317.0
2015-10-26 12:30:00,45.35,45.36,45.3,45.33,11892.0,32.7295,32.7367,32.6934,32.715,11892.0
2015-10-26 13:00:00,45.33,45.34,45.3,45.32,13670.0,32.715,32.7223,32.6934,32.7078,13670.0
2015-10-26 13:30:00,45.32,45.4,45.32,45.35,23202.0,32.7078,32.7656,32.7078,32.7295,23202.0
2015-10-26 14:00:00,45.35,45.38,45.31,45.32,20735.0,32.7295,32.7511,32.7006,32.7078,20735.0
2015-10-26 14:30:00,45.31,45.35,45.3,45.33,31807.0,32.7006,32.7295,32.6934,32.715,31807.0
2015-10-26 15:00:00,45.32,45.34,45.3,45.33,33752.0,32.7078,32.7223,32.6934,32.715,33752.0
2015-10-26 15:30:00,45.33,45.34,45.28,45.31,59073.0,32.715,32.7223,32.679,32.7006,59073.0
2015-10-27 09:30:00,45.08,45.12,45.06,45.08,79306.0,32.5346,32.5635,32.5202,32.5346,79306.0
2015-10-27 10:00:00,45.07,45.1,45.0,45.05,103226.0,32.5274,32.549,32.4769,32.513,103226.0
2015-10-27 10:30:00,45.04,45.16,45.0,45.15,51674.0,32.5057,32.5923,32.4769,32.5851,51674.0
2015-10-27 11:00:00,45.14,45.19,45.08,45.11,34758.0,32.5779,32.614,32.5346,32.5563,34758.0
2015-10-27 11:30:00,45.12,45.2,45.11,45.13,54906.0,32.5635,32.6212,32.5563,32.5707,54906.0
2015-10-27 12:00:00,45.13,45.14,45.08,45.09,90060.0,32.5707,32.5779,32.5346,32.5418,90060.0
2015-10-27 12:30:00,45.09,45.11,45.04,45.07,59070.0,32.5418,32.5563,32.5057,32.5274,59070.0
2015-10-27 13:00:00,45.07,45.07,45.01,45.02,31291.0,32.5274,32.5274,32.4841,32.4913,31291.0
2015-10-27 13:30:00,45.01,45.03,44.95,44.98,27599.0,32.4841,32.4985,32.4408,32.4624,27599.0
2015-10-27 14:00:00,44.97,45.0,44.95,44.98,42543.0,32.4552,32.4769,32.4408,32.4624,42543.0
2015-10-27 14:30:00,44.98,44.99,44.93,44.93,41922.0,32.4624,32.4697,32.4264,32.4264,41922.0
2015-10-27 15:00:00,44.92,45.0,44.92,44.98,48167.0,32.4191,32.4769,32.4191,32.4624,48167.0
2015-10-27 15:30:00,44.98,44.99,44.96,44.97,145991.0,32.4624,32.4697,32.448,32.4552,145991.0
2015-10-28 09:30:00,45.13,45.14,44.95,44.98,99177.0,32.8166,32.8239,32.6857,32.7076,99177.0
2015-10-28 10:00:00,44.97,45.03,44.92,44.92,49990.0,32.7003,32.7439,32.6639,32.6639,49990.0
2015-10-28 10:30:00,44.92,45.17,44.92,45.17,64271.0,32.6639,32.8457,32.6639,32.8457,64271.0
2015-10-28 11:00:00,45.17,45.19,45.1,45.16,46575.0,32.8457,32.8603,32.7948,32.8384,46575.0
2015-10-28 11:30:00,45.16,45.23,45.15,45.2,46998.0,32.8384,32.8893,32.8312,32.8675,46998.0
2015-10-28 12:00:00,45.2,45.2,45.07,45.1,40673.0,32.8675,32.8675,32.773,32.7948,40673.0
2015-10-28 12:30:00,45.1,45.1,45.02,45.05,26753.0,32.7948,32.7948,32.7366,32.7585,26753.0
2015-10-28 13:00:00,45.05,45.06,45.03,45.04,31928.0,32.7585,32.7657,32.7439,32.7512,31928.0
2015-10-28 13:30:00,45.04,45.12,45.02,45.1,67773.0,32.7512,32.8094,32.7366,32.7948,67773.0
2015-10-28 14:00:00,45.08,45.08,44.49,44.68,147516.0,32.7803,32.7803,32.3512,32.4894,147516.0
2015-10-28 14:30:00,44.68,44.68,44.56,44.66,120112.0,32.4894,32.4894,32.4021,32.4749,120112.0
2015-10-28 15:00:00,44.67,44.76,44.67,44.72,114862.0,32.4821,32.5476,32.4821,32.5185,114862.0
2015-10-28 15:30:00,44.72,44.85,44.72,44.83,220618.0,32.5185,32.613,32.5185,32.5985,220618.0
2015-10-29 09:30:00,44.89,45.01,44.87,44.93,123889.0,32.6421,32.7294,32.6276,32.6712,123889.0
2015-10-29 10:00:00,44.92,45.0,44.9,44.91,58531.0,32.6639,32.7221,32.6494,32.6567,58531.0
2015-10-29 10:30:00,44.91,44.97,44.82,44.91,44687.0,32.6567,32.7003,32.5912,32.6567,44687.0
2015-10-29 11:00:00,44.91,45.0,44.88,44.99,31374.0,32.6567,32.7221,32.6348,32.7148,31374.0
2015-10-29 11:30:00,45.0,45.06,45.0,45.02,40870.0,32.7221,32.7657,32.7221,32.7366,40870.0
2015-10-29 12:00:00,45.01,45.02,44.92,45.01,35574.0,32.7294,32.7366,32.6639,32.7294,35574.0
2015-10-29 12:30:00,45.01,45.05,44.93,44.96,67274.0,32.7294,32.7585,32.6712,32.693,67274.0
2015-10-29 13:00:00,44.97,44.98,44.91,44.91,24171.0,32.7003,32.7076,32.6567,32.6567,24171.0
2015-10-29 13:30:00,44.91,44.93,44.87,44.87,26389.0,32.6567,32.6712,32.6276,32.6276,26389.0
2015-10-29 14:00:00,44.87,44.98,44.86,44.95,40030.0,32.6276,32.7076,32.6203,32.6857,40030.0
2015-10-29 14:30:00,44.96,44.97,44.92,44.94,21220.0,32.693,32.7003,32.6639,32.6785,21220.0
2015-10-29 15:00:00,44.94,45.01,44.92,45.01,43014.0,32.6785,32.7294,32.6639,32.7294,43014.0
2015-10-29 15:30:00,45.01,45.05,44.95,44.98,58247.0,32.7294,32.7585,32.6857,32.7076,58247.0
2015-10-30 09:30:00,44.53,44.67,44.49,44.66,100411.0,32.3803,32.4821,32.3512,32.4749,100411.0
2015-10-30 10:00:00,44.64,44.71,44.61,44.64,70747.0,32.4603,32.5112,32.4385,32.4603,70747.0
2015-10-30 10:30:00,44.64,44.82,44.64,44.79,38663.0,32.4603,32.5912,32.4603,32.5694,38663.0
2015-10-30 11:00:00,44.79,44.8,44.73,44.74,78651.0,32.5694,32.5767,32.5258,32.533,78651.0
2015-10-30 11:30:00,44.73,44.82,44.65,44.79,71909.0,32.5258,32.5912,32.4676,32.5694,71909.0
2015-10-30 12:00:00,44.78,44.8,44.67,44.68,48462.0,32.5621,32.5767,32.4821,32.4894,48462.0
2015-10-30 12:30:00,44.69,44.82,44.69,44.8,29730.0,32.4967,32.5912,32.4967,32.5767,29730.0
2015-10-30 13:00:00,44.8,44.82,44.76,44.79,15189.0,32.5767,32.5912,32.5476,32.5694,15189.0
2015-10-30 13:30:00,44.78,44.83,44.77,44.77,20836.0,32.5621,32.5985,32.5549,32.5549,20836.0
2015-10-30 14:00:00,44.76,44.79,44.67,44.67,24763.0,32.5476,32.5694,32.4821,32.4821,24763.0
2015-10-30 14:30:00,44.67,44.68,44.56,44.56,49072.0,32.4821,32.4894,32.4021,32.4021,49072.0
2015-10-30 15:00:00,44.56,44.6,44.52,44.53,66795.0,32.4021,32.4312,32.3731,32.3803,66795.0
2015-10-30 15:30:00,44.52,44.6,44.46,44.46,72720.0,32.3731,32.4312,32.3294,32.3294,72720.0
2015-11-02 09:30:00,44.61,44.7,44.61,44.64,230353.0,32.4385,32.504,32.4385,32.4603,230353.0
2015-11-02 10:00:00,44.64,44.74,44.6,44.69,149918.0,32.4603,32.533,32.4312,32.4967,149918.0
2015-11-02 10:30:00,44.69,44.69,44.42,44.47,109298.0,32.4967,32.4967,32.3003,32.3367,109298.0
2015-11-02 11:00:00,44.46,44.47,44.37,44.44,104380.0,32.3294,32.3367,32.264,32.3149,104380.0
2015-11-02 11:30:00,44.43,44.52,44.42,44.48,42979.0,32.3076,32.3731,32.3003,32.344,42979.0
2015-11-02 12:00:00,44.48,44.48,44.45,44.46,18589.0,32.344,32.344,32.3222,32.3294,18589.0
2015-11-02 12:30:00,44.46,44.51,44.45,44.51,14930.0,32.3294,32.3658,32.3222,32.3658,14930.0
2015-11-02 13:00:00,44.51,44.51,44.48,44.49,13425.0,32.3658,32.3658,32.344,32.3512,13425.0
2015-11-02 13:30:00,44.5,44.53,44.48,44.49,19893.0,32.3585,32.3803,32.344,32.3512,19893.0
2015-11-02 14:00:00,44.49,44.53,44.48,44.53,26007.0,32.3512,32.3803,32.344,32.3803,26007.0
2015-11-02 14:30:00,44.53,44.58,44.52,44.57,40516.0,32.3803,32.4167,32.3731,32.4094,40516.0
2015-11-02 15:00:00,44.57,44.64,44.56,44.63,55316.0,32.4094,32.4603,32.4021,32.453,55316.0
2015-11-02 15:30:00,44.63,44.66,44.6,44.62,105621.0,32.453,32.4749,32.4312,32.4458,105621.0
2015-11-03 09:30:00,44.21,44.21,44.11,44.16,105550.0,32.1476,32.1476,32.0749,32.1113,105550.0
2015-11-03 10:00:00,44.18,44.27,44.18,44.27,97670.0,32.1258,32.1913,32.1258,32.1913,97670.0
2015-11-03 10:30:00,44.28,44.28,44.24,44.25,60580.0,32.1985,32.1985,32.1695,32.1767,60580.0
2015-11-03 11:00:00,44.25,44.3,44.22,44.3,88904.0,32.1767,32.2131,32.1549,32.2131,88904.0
2015-11-03 11:30:00,44.3,44.38,44.29,44.38,50058.0,32.2131,32.2713,32.2058,32.2713,50058.0
2015-11-03 12:00:00,44.37,44.38,44.31,44.38,22770.0,32.264,32.2713,32.2204,32.2713,22770.0
2015-11-03 12:30:00,44.38,44.43,44.34,44.42,30308.0,32.2713,32.3076,32.2422,32.3003,30308.0
2015-11-03 13:00:00,44.42,44.48,44.4,44.46,31926.0,32.3003,32.344,32.2858,32.3294,31926.0
2015-11-03 13:30:00,44.45,44.5,44.43,44.48,31423.0,32.3222,32.3585,32.3076,32.344,31423.0
2015-11-03 14:00:00,44.49,44.57,44.48,44.57,72375.0,32.3512,32.4094,32.344,32.4094,72375.0
2015-11-03 14:30:00,44.57,44.59,44.54,44.56,45244.0,32.4094,32.424,32.3876,32.4021,45244.0
2015-11-03 15:00:00,44.56,44.6,44.54,44.55,80591.0,32.4021,32.4312,32.3876,32.3949,80591.0
2015-11-03 15:30:00,44.55,44.58,44.53,44.56,92155.0,32.3949,32.4167,32.3803,32.4021,92155.0
2015-11-04 09:30:00,44.46,44.51,44.32,44.35,128363.0,32.3294,32.3658,32.2276,32.2494,128363.0
2015-11-04 10:00:00,44.34,44.4,44.28,44.36,74974.0,32.2422,32.2858,32.1985,32.2567,74974.0
2015-11-04 10:30:00,44.36,44.41,44.34,44.39,46322.0,32.2567,32.2931,32.2422,32.2785,46322.0
2015-11-04 11:00:00,44.37,44.37,44.22,44.28,82988.0,32.264,32.264,32.1549,32.1985,82988.0
2015-11-04 11:30:00,44.27,44.35,44.26,44.33,30994.0,32.1913,32.2494,32.184,32.2349,30994.0
2015-11-04 12:00:00,44.33,44.43,44.32,44.39,22688.0,32.2349,32.3076,32.2276,32.2785,22688.0
2015-11-04 12:30:00,44.39,44.41,44.33,44.36,28811.0,32.2785,32.2931,32.2349,32.2567,28811.0
2015-11-04 13:00:00,44.37,44.37,44.27,44.3,21735.0,32.264,32.264,32.1913,32.2131,21735.0
2015-11-04 13:30:00,44.3,44.34,44.3,44.33,13285.0,32.2131,32.2422,32.2131,32.2349,13285.0
2015-11-04 14:00:00,44.33,44.39,44.33,44.38,26229.0,32.2349,32.2785,32.2349,32.2713,26229.0
2015-11-04 14:30:00,44.38,44.43,44.37,44.41,28771.0,32.2713,32.3076,32.264,32.2931,28771.0
2015-11-04 15:00:00,44.41,44.42,44.31,44.36,33361.0,32.2931,32.3003,32.2204,32.2567,33361.0
2015-11-04 15:30:00,44.36,44.37,44.31,44.35,68955.0,32.2567,32.264,32.2204,32.2494,68955.0
2015-11-05 09:30:00,44.19,44.29,44.19,44.27,184473.0,32.1331,32.2058,32.1331,32.1913,184473.0
2015-11-05 10:00:00,44.28,44.28,44.02,44.03,89406.0,32.1985,32.1985,32.0095,32.0168,89406.0
2015-11-05 10:30:00,44.02,44.07,43.97,44.04,96371.0,32.0095,32.0458,31.9731,32.024,96371.0
2015-11-05 11:00:00,44.05,44.14,44.02,44.09,106878.0,32.0313,32.0967,32.0095,32.0604,106878.0
2015-11-05 11:30:00,44.09,44.12,44.01,44.09,84898.0,32.0604,32.0822,32.0022,32.0604,84898.0
2015-11-05 12:00:00,44.1,44.14,44.05,44.1,39253.0,32.0677,32.0967,32.0313,32.0677,39253.0
2015-11-05 12:30:00,44.1,44.11,44.03,44.08,53991.0,32.0677,32.0749,32.0168,32.0531,53991.0
2015-11-05 13:00:00,44.07,44.11,44.04,44.04,56167.0,32.0458,32.0749,32.024,32.024,56167.0
2015-11-05 13:30:00,44.04,44.09,44.04,44.08,26021.0,32.024,32.0604,32.024,32.0531,26021.0
2015-11-05 14:00:00,44.1,44.12,44.03,44.04,34250.0,32.0677,32.0822,32.0168,32.024,34250.0
2015-11-05 14:30:00,44.05,44.1,44.03,44.09,33691.0,32.0313,32.0677,32.0168,32.0604,33691.0
2015-11-05 15:00:00,44.09,44.18,44.05,44.16,64922.0,32.0604,32.1258,32.0313,32.1113,64922.0
2015-11-05 15:30:00,44.17,44.19,44.12,44.15,81657.0,32.1186,32.1331,32.0822,32.104,81657.0
2015-11-06 09:30:00,43.46,43.62,43.27,43.27,178331.0,31.6023,31.7186,31.4641,31.4641,178331.0
2015-11-06 10:00:00,43.29,43.33,43.01,43.08,100737.0,31.4787,31.5077,31.2751,31.326,100737.0
2015-11-06 10:30:00,43.09,43.28,43.03,43.17,77649.0,31.3332,31.4714,31.2896,31.3914,77649.0
2015-11-06 11:00:00,43.16,43.17,43.08,43.14,106019.0,31.3841,31.3914,31.326,31.3696,106019.0
2015-11-06 11:30:00,43.15,43.22,43.14,43.17,21512.0,31.3769,31.4278,31.3696,31.3914,21512.0
2015-11-06 12:00:00,43.17,43.2,43.07,43.09,29348.0,31.3914,31.4132,31.3187,31.3332,29348.0
2015-11-06 12:30:00,43.08,43.12,43.03,43.12,32073.0,31.326,31.355,31.2896,31.355,32073.0
2015-11-06 13:00:00,43.11,43.19,43.09,43.19,36103.0,31.3478,31.4059,31.3332,31.4059,36103.0
2015-11-06 13:30:00,43.19,43.27,43.18,43.26,84444.0,31.4059,31.4641,31.3987,31.4568,84444.0
2015-11-06 14:00:00,43.27,43.32,43.26,43.29,64192.0,31.4641,31.5005,31.4568,31.4787,64192.0
2015-11-06 14:30:00,43.3,43.32,43.22,43.3,37929.0,31.4859,31.5005,31.4278,31.4859,37929.0
2015-11-06 15:00:00,43.3,43.34,43.27,43.34,32846.0,31.4859,31.515,31.4641,31.515,32846.0
2015-11-06 15:30:00,43.33,43.4,43.31,43.4,88055.0,31.5077,31.5586,31.4932,31.5586,88055.0
2015-11-09 09:30:00,42.73,42.79,42.66,42.72,194256.0,31.0715,31.1151,31.0205,31.0642,194256.0
2015-11-09 10:00:00,42.7,42.77,42.68,42.74,143366.0,31.0496,31.1005,31.0351,31.0787,143366.0
2015-11-09 10:30:00,42.74,42.76,42.68,42.76,69109.0,31.0787,31.0933,31.0351,31.0933,69109.0
2015-11-09 11:00:00,42.76,42.78,42.66,42.66,88692.0,31.0933,31.1078,31.0205,31.0205,88692.0
2015-11-09 11:30:00,42.67,42.72,42.63,42.65,34878.0,31.0278,31.0642,30.9987,31.0133,34878.0
2015-11-09 12:00:00,42.64,42.68,42.6,42.68,29802.0,31.006,31.0351,30.9769,31.0351,29802.0
2015-11-09 12:30:00,42.67,42.76,42.67,42.75,26829.0,31.0278,31.0933,31.0278,31.086,26829.0
2015-11-09 13:00:00,42.75,42.77,42.69,42.72,56748.0,31.086,31.1005,31.0424,31.0642,56748.0
2015-11-09 13:30:00,42.72,42.8,42.71,42.8,40120.0,31.0642,31.1224,31.0569,31.1224,40120.0
2015-11-09 14:00:00,42.79,42.83,42.75,42.78,34217.0,31.1151,31.1442,31.086,31.1078,34217.0
2015-11-09 14:30:00,42.78,42.82,42.74,42.77,37651.0,31.1078,31.1369,31.0787,31.1005,37651.0
2015-11-09 15:00:00,42.77,42.82,42.72,42.8,47594.0,31.1005,31.1369,31.0642,31.1224,47594.0
2015-11-09 15:30:00,42.81,42.96,42.8,42.89,119956.0,31.1296,31.2387,31.1224,31.1878,119956.0
2015-11-10 09:30:00,42.35,42.49,42.33,42.43,265578.0,30.7951,30.8969,30.7806,30.8533,265578.0
2015-11-10 10:00:00,42.44,42.6,42.43,42.56,99660.0,30.8606,30.9769,30.8533,30.9478,99660.0
2015-11-10 10:30:00,42.55,42.58,42.5,42.55,119247.0,30.9406,30.9624,30.9042,30.9406,119247.0
2015-11-10 11:00:00,42.55,42.59,42.51,42.53,80927.0,30.9406,30.9696,30.9115,30.926,80927.0
2015-11-10 11:30:00,42.54,42.67,42.54,42.66,78731.0,30.9333,31.0278,30.9333,31.0205,78731.0
2015-11-10 12:00:00,42.66,42.71,42.64,42.69,80085.0,31.0205,31.0569,31.006,31.0424,80085.0
2015-11-10 12:30:00,42.69,42.73,42.66,42.72,63608.0,31.0424,31.0715,31.0205,31.0642,63608.0
2015-11-10 13:00:00,42.72,42.74,42.7,42.74,25663.0,31.0642,31.0787,31.0496,31.0787,25663.0
2015-11-10 13:30:00,42.74,42.81,42.73,42.8,31307.0,31.0787,31.1296,31.0715,31.1224,31307.0
2015-11-10 14:00:00,42.79,42.82,42.77,42.79,63128.0,31.1151,31.1369,31.1005,31.1151,63128.0
2015-11-10 14:30:00,42.79,42.88,42.78,42.86,57020.0,31.1151,31.1805,31.1078,31.166,57020.0
2015-11-10 15:00:00,42.86,42.89,42.83,42.85,81984.0,31.166,31.1878,31.1442,31.1587,81984.0
2015-11-10 15:30:00,42.86,42.87,42.8,42.84,102068.0,31.166,31.1733,31.1224,31.1514,102068.0
2015-11-11 09:30:00,43.2,43.3,43.15,43.29,417619.0,31.4132,31.4859,31.3769,31.4787,417619.0
2015-11-11 10:00:00,43.3,43.44,43.28,43.41,219076.0,31.4859,31.5877,31.4714,31.5659,219076.0
2015-11-11 10:30:00,43.4,43.41,43.2,43.28,259075.0,31.5586,31.5659,31.4132,31.4714,259075.0
2015-11-11 11:00:00,43.27,43.45,43.2,43.43,153295.0,31.4641,31.595,31.4132,31.5805,153295.0
2015-11-11 11:30:00,43.44,43.46,43.39,43.41,32883.0,31.5877,31.6023,31.5514,31.5659,32883.0
2015-11-11 12:00:00,43.41,43.49,43.39,43.49,21047.0,31.5659,31.6241,31.5514,31.6241,21047.0
2015-11-11 12:30:00,43.49,43.52,43.48,43.49,24376.0,31.6241,31.6459,31.6168,31.6241,24376.0
2015-11-11 13:00:00,43.48,43.49,43.39,43.41,37908.0,31.6168,31.6241,31.5514,31.5659,37908.0
2015-11-11 13:30:00,43.4,43.5,43.4,43.46,52457.0,31.5586,31.6314,31.5586,31.6023,52457.0
2015-11-11 14:00:00,43.46,43.53,43.45,43.53,71648.0,31.6023,31.6532,31.595,31.6532,71648.0
2015-11-11 14:30:00,43.53,43.54,43.45,43.47,57640.0,31.6532,31.6604,31.595,31.6095,57640.0
2015-11-11 15:00:00,43.46,43.47,43.38,43.42,70385.0,31.6023,31.6095,31.5441,31.5732,70385.0
2015-11-11 15:30:00,43.43,43.44,43.37,43.39,65537.0,31.5805,31.5877,31.5368,31.5514,65537.0
2015-11-12 09:30:00,42.89,43.02,42.78,42.84,212041.0,31.1878,31.2823,31.1078,31.1514,212041.0
2015-11-12 10:00:00,42.84,42.88,42.72,42.73,80678.0,31.1514,31.1805,31.0642,31.0715,80678.0
2015-11-12 10:30:00,42.72,42.84,42.69,42.8,122849.0,31.0642,31.1514,31.0424,31.1224,122849.0
2015-11-12 11:00:00,42.81,42.92,42.73,42.74,148370.0,31.1296,31.2096,31.0715,31.0787,148370.0
2015-11-12 11:30:00,42.74,42.78,42.69,42.76,82884.0,31.0787,31.1078,31.0424,31.0933,82884.0
2015-11-12 12:00:00,42.77,42.78,42.63,42.67,56267.0,31.1005,31.1078,30.9987,31.0278,56267.0
2015-11-12 12:30:00,42.68,42.76,42.64,42.73,40237.0,31.0351,31.0933,31.006,31.0715,40237.0
2015-11-12 13:00:00,42.74,42.82,42.72,42.82,47772.0,31.0787,31.1369,31.0642,31.1369,47772.0
2015-11-12 13:30:00,42.82,42.85,42.77,42.84,52655.0,31.1369,31.1587,31.1005,31.1514,52655.0
2015-11-12 14:00:00,42.84,42.87,42.79,42.86,62840.0,31.1514,31.1733,31.1151,31.166,62840.0
2015-11-12 14:30:00,42.85,42.87,42.74,42.78,48301.0,31.1587,31.1733,31.0787,31.1078,48301.0
2015-11-12 15:00:00,42.78,42.81,42.73,42.74,48075.0,31.1078,31.1296,31.0715,31.0787,48075.0
2015-11-12 15:30:00,42.74,42.75,42.6,42.61,141998.0,31.0787,31.086,30.9769,30.9842,141998.0
2015-11-13 09:30:00,42.03,42.11,41.99,42.04,228861.0,30.5624,30.6206,30.5334,30.5697,228861.0
2015-11-13 10:00:00,42.03,42.08,41.86,41.93,102381.0,30.5624,30.5988,30.4388,30.4897,102381.0
2015-11-13 10:30:00,41.93,42.08,41.92,42.04,115728.0,30.4897,30.5988,30.4825,30.5697,115728.0
2015-11-13 11:00:00,42.05,42.05,41.9,41.97,80410.0,30.577,30.577,30.4679,30.5188,80410.0
2015-11-13 11:30:00,41.96,42.08,41.96,42.08,54215.0,30.5115,30.5988,30.5115,30.5988,54215.0
2015-11-13 12:00:00,42.09,42.15,42.06,42.08,37614.0,30.6061,30.6497,30.5843,30.5988,37614.0
2015-11-13 12:30:00,42.08,42.12,42.05,42.08,48348.0,30.5988,30.6279,30.577,30.5988,48348.0
2015-11-13 13:00:00,42.09,42.09,42.02,42.09,40877.0,30.6061,30.6061,30.5552,30.6061,40877.0
2015-11-13 13:30:00,42.09,42.13,42.05,42.09,32559.0,30.6061,30.6352,30.577,30.6061,32559.0
2015-11-13 14:00:00,42.09,42.12,42.06,42.06,34034.0,30.6061,30.6279,30.5843,30.5843,34034.0
2015-11-13 14:30:00,42.07,42.09,42.0,42.02,89985.0,30.5915,30.6061,30.5406,30.5552,89985.0
2015-11-13 15:00:00,42.02,42.07,41.98,42.01,59156.0,30.5552,30.5915,30.5261,30.5479,59156.0
2015-11-13 15:30:00,42.01,42.07,41.99,42.01,71647.0,30.5479,30.5915,30.5334,30.5479,71647.0
2015-11-16 09:30:00,42.03,42.11,42.01,42.04,229476.0,30.5624,30.6206,30.5479,30.5697,229476.0
2015-11-16 10:00:00,42.02,42.14,42.02,42.09,112678.0,30.5552,30.6424,30.5552,30.6061,112678.0
2015-11-16 10:30:00,42.09,42.11,42.04,42.07,121748.0,30.6061,30.6206,30.5697,30.5915,121748.0
2015-11-16 11:00:00,42.07,42.1,42.01,42.04,146993.0,30.5915,30.6133,30.5479,30.5697,146993.0
2015-11-16 11:30:00,42.04,42.21,42.04,42.19,108010.0,30.5697,30.6933,30.5697,30.6788,108010.0
2015-11-16 12:00:00,42.19,42.29,42.19,42.27,32617.0,30.6788,30.7515,30.6788,30.737,32617.0
2015-11-16 12:30:00,42.27,42.33,42.23,42.25,20831.0,30.737,30.7806,30.7079,30.7224,20831.0
2015-11-16 13:00:00,42.26,42.31,42.25,42.28,28188.0,30.7297,30.766,30.7224,30.7442,28188.0
2015-11-16 13:30:00,42.29,42.3,42.25,42.29,39782.0,30.7515,30.7588,30.7224,30.7515,39782.0
2015-11-16 14:00:00,42.3,42.39,42.3,42.37,75983.0,30.7588,30.8242,30.7588,30.8097,75983.0
2015-11-16 14:30:00,42.37,42.38,42.33,42.35,38172.0,30.8097,30.8169,30.7806,30.7951,38172.0
2015-11-16 15:00:00,42.35,42.48,42.35,42.46,59345.0,30.7951,30.8897,30.7951,30.8751,59345.0
2015-11-16 15:30:00,42.46,42.5,42.42,42.5,121002.0,30.8751,30.9042,30.846,30.9042,121002.0
2015-11-17 09:30:00,42.91,42.93,42.83,42.93,158065.0,31.2023,31.2169,31.1442,31.2169,158065.0
2015-11-17 10:00:00,42.93,42.96,42.88,42.92,109994.0,31.2169,31.2387,31.1805,31.2096,109994.0
2015-11-17 10:30:00,42.91,43.08,42.89,43.08,344301.0,31.2023,31.326,31.1878,31.326,344301.0
2015-11-17 11:00:00,43.07,43.07,42.95,42.99,573469.0,31.3187,31.3187,31.2314,31.2605,573469.0
2015-11-17 11:30:00,42.99,43.03,42.95,42.95,572328.0,31.2605,31.2896,31.2314,31.2314,572328.0
2015-11-17 12:00:00,42.95,43.0,42.92,42.98,36887.0,31.2314,31.2678,31.2096,31.2532,36887.0
2015-11-17 12:30:00,42.97,42.99,42.91,42.95,43289.0,31.246,31.2605,31.2023,31.2314,43289.0
2015-11-17 13:00:00,42.94,43.0,42.9,42.92,66923.0,31.2242,31.2678,31.1951,31.2096,66923.0
2015-11-17 13:30:00,42.92,43.01,42.91,43.0,46442.0,31.2096,31.2751,31.2023,31.2678,46442.0
2015-11-17 14:00:00,42.99,43.01,42.88,42.88,50523.0,31.2605,31.2751,31.1805,31.1805,50523.0
2015-11-17 14:30:00,42.89,42.89,42.76,42.82,80718.0,31.1878,31.1878,31.0933,31.1369,80718.0
2015-11-17 15:00:00,42.82,42.82,42.72,42.78,72792.0,31.1369,31.1369,31.0642,31.1078,72792.0
2015-11-17 15:30:00,42.77,42.84,42.75,42.81,149394.0,31.1005,31.1514,31.086,31.1296,149394.0
2015-11-18 09:30:00,42.58,42.71,42.56,42.66,254064.0,30.9624,31.0569,30.9478,31.0205,254064.0
2015-11-18 10:00:00,42.66,42.7,42.63,42.66,158578.0,31.0205,31.0496,30.9987,31.0205,158578.0
2015-11-18 10:30:00,42.66,42.68,42.61,42.68,138232.0,31.0205,31.0351,30.9842,31.0351,138232.0
2015-11-18 11:00:00,42.68,42.8,42.65,42.79,336979.0,31.0351,31.1224,31.0133,31.1151,336979.0
2015-11-18 11:30:00,42.8,42.87,42.72,42.86,132420.0,31.1224,31.1733,31.0642,31.166,132420.0
2015-11-18 12:00:00,42.85,42.9,42.8,42.89,76065.0,31.1587,31.1951,31.1224,31.1878,76065.0
2015-11-18 12:30:00,42.9,42.95,42.86,42.95,75835.0,31.1951,31.2314,31.166,31.2314,75835.0
2015-11-18 13:00:00,42.95,42.99,42.93,42.97,36222.0,31.2314,31.2605,31.2169,31.246,36222.0
2015-11-18 13:30:00,42.97,43.02,42.92,42.95,44192.0,31.246,31.2823,31.2096,31.2314,44192.0
2015-11-18 14:00:00,42.89,43.14,42.87,43.05,62743.0,31.1878,31.3696,31.1733,31.3041,62743.0
2015-11-18 14:30:00,43.05,43.13,43.01,43.13,45454.0,31.3041,31.3623,31.2751,31.3623,45454.0
2015-11-18 15:00:00,43.13,43.16,43.08,43.14,54906.0,31.3623,31.3841,31.326,31.3696,54906.0
2015-11-18 15:30:00,43.13,43.22,43.13,43.18,135072.0,31.3623,31.4278,31.3623,31.3987,135072.0
2015-11-19 09:30:00,43.28,43.41,43.26,43.31,363674.0,31.4714,31.5659,31.4568,31.4932,363674.0
2015-11-19 10:00:00,43.31,43.41,43.29,43.4,140983.0,31.4932,31.5659,31.4787,31.5586,140983.0
2015-11-19 10:30:00,43.4,43.43,43.34,43.4,203913.0,31.5586,31.5805,31.515,31.5586,203913.0
2015-11-19 11:00:00,43.4,43.51,43.37,43.49,166691.0,31.5586,31.6386,31.5368,31.6241,166691.0
2015-11-19 11:30:00,43.49,43.51,43.4,43.42,63275.0,31.6241,31.6386,31.5586,31.5732,63275.0
2015-11-19 12:00:00,43.43,43.49,43.42,43.46,65001.0,31.5805,31.6241,31.5732,31.6023,65001.0
2015-11-19 12:30:00,43.47,43.5,43.45,43.5,26806.0,31.6095,31.6314,31.595,31.6314,26806.0
2015-11-19 13:00:00,43.48,43.53,43.47,43.51,36880.0,31.6168,31.6532,31.6095,31.6386,36880.0
2015-11-19 13:30:00,43.52,43.55,43.49,43.49,55563.0,31.6459,31.6677,31.6241,31.6241,55563.0
2015-11-19 14:00:00,43.5,43.51,43.46,43.51,73863.0,31.6314,31.6386,31.6023,31.6386,73863.0
2015-11-19 14:30:00,43.51,43.54,43.49,43.52,50175.0,31.6386,31.6604,31.6241,31.6459,50175.0
2015-11-19 15:00:00,43.53,43.54,43.49,43.54,84725.0,31.6532,31.6604,31.6241,31.6604,84725.0
2015-11-19 15:30:00,43.55,43.55,43.47,43.47,179945.0,31.6677,31.6677,31.6095,31.6095,179945.0
2015-11-20 09:30:00,43.42,43.65,43.42,43.64,414006.0,31.5732,31.7404,31.5732,31.7332,414006.0
2015-11-20 10:00:00,43.65,43.68,43.59,43.61,262289.0,31.7404,31.7623,31.6968,31.7113,262289.0
2015-11-20 10:30:00,43.61,43.74,43.57,43.63,239726.0,31.7113,31.8059,31.6823,31.7259,239726.0
2015-11-20 11:00:00,43.63,43.64,43.56,43.59,208817.0,31.7259,31.7332,31.675,31.6968,208817.0
2015-11-20 11:30:00,43.59,43.64,43.56,43.63,70973.0,31.6968,31.7332,31.675,31.7259,70973.0
2015-11-20 12:00:00,43.64,43.65,43.6,43.64,106210.0,31.7332,31.7404,31.7041,31.7332,106210.0
2015-11-20 12:30:00,43.64,43.68,43.64,43.67,47697.0,31.7332,31.7623,31.7332,31.755,47697.0
2015-11-20 13:00:00,43.67,43.69,43.65,43.67,57274.0,31.755,31.7695,31.7404,31.755,57274.0
2015-11-20 13:30:00,43.66,43.69,43.63,43.69,58020.0,31.7477,31.7695,31.7259,31.7695,58020.0
2015-11-20 14:00:00,43.69,43.73,43.68,43.73,79864.0,31.7695,31.7986,31.7623,31.7986,79864.0
2015-11-20 14:30:00,43.72,43.73,43.65,43.65,50487.0,31.7913,31.7986,31.7404,31.7404,50487.0
2015-11-20 15:00:00,43.65,43.67,43.6,43.6,67862.0,31.7404,31.755,31.7041,31.7041,67862.0
2015-11-20 15:30:00,43.6,43.64,43.51,43.52,202397.0,31.7041,31.7332,31.6386,31.6459,202397.0
2015-11-23 09:30:00,43.51,43.56,43.47,43.5,171971.0,31.6386,31.675,31.6095,31.6314,171971.0
2015-11-23 10:00:00,43.5,43.64,43.47,43.58,99808.0,31.6314,31.7332,31.6095,31.6895,99808.0
2015-11-23 10:30:00,43.58,43.59,43.53,43.56,107034.0,31.6895,31.6968,31.6532,31.675,107034.0
2015-11-23 11:00:00,43.56,43.58,43.47,43.48,67594.0,31.675,31.6895,31.6095,31.6168,67594.0
2015-11-23 11:30:00,43.47,43.47,43.36,43.39,57004.0,31.6095,31.6095,31.5296,31.5514,57004.0
2015-11-23 12:00:00,43.38,43.43,43.35,43.35,57438.0,31.5441,31.5805,31.5223,31.5223,57438.0
2015-11-23 12:30:00,43.34,43.36,43.32,43.33,23380.0,31.515,31.5296,31.5005,31.5077,23380.0
2015-11-23 13:00:00,43.33,43.33,43.26,43.27,37219.0,31.5077,31.5077,31.4568,31.4641,37219.0
2015-11-23 13:30:00,43.28,43.3,43.25,43.27,43662.0,31.4714,31.4859,31.4496,31.4641,43662.0
2015-11-23 14:00:00,43.27,43.29,43.17,43.19,59633.0,31.4641,31.4787,31.3914,31.4059,59633.0
2015-11-23 14:30:00,43.2,43.22,43.17,43.22,36431.0,31.4132,31.4278,31.3914,31.4278,36431.0
2015-11-23 15:00:00,43.21,43.28,43.2,43.27,80537.0,31.4205,31.4714,31.4132,31.4641,80537.0
2015-11-23 15:30:00,43.27,43.3,43.24,43.27,146679.0,31.4641,31.4859,31.4423,31.4641,146679.0
2015-11-24 09:30:00,42.58,42.8,42.57,42.8,206231.0,30.9624,31.1224,30.9551,31.1224,206231.0
2015-11-24 10:00:00,42.79,42.85,42.75,42.8,114604.0,31.1151,31.1587,31.086,31.1224,114604.0
2015-11-24 10:30:00,42.8,42.82,42.74,42.77,116728.0,31.1224,31.1369,31.0787,31.1005,116728.0
2015-11-24 11:00:00,42.77,42.92,42.74,42.86,194253.0,31.1005,31.2096,31.0787,31.166,194253.0
2015-11-24 11:30:00,42.87,42.98,42.87,42.98,151656.0,31.1733,31.2532,31.1733,31.2532,151656.0
2015-11-24 12:00:00,42.98,43.02,42.95,42.99,19436.0,31.2532,31.2823,31.2314,31.2605,19436.0
2015-11-24 12:30:00,43.0,43.02,42.95,42.96,34185.0,31.2678,31.2823,31.2314,31.2387,34185.0
2015-11-24 13:00:00,42.96,43.09,42.96,43.07,47841.0,31.2387,31.3332,31.2387,31.3187,47841.0
2015-11-24 13:30:00,43.08,43.08,43.02,43.05,43887.0,31.326,31.326,31.2823,31.3041,43887.0
2015-11-24 14:00:00,43.06,43.12,43.01,43.03,48148.0,31.3114,31.355,31.2751,31.2896,48148.0
2015-11-24 14:30:00,43.04,43.11,43.02,43.1,43148.0,31.2969,31.3478,31.2823,31.3405,43148.0
2015-11-24 15:00:00,43.1,43.16,43.06,43.11,102005.0,31.3405,31.3841,31.3114,31.3478,102005.0
2015-11-24 15:30:00,43.1,43.11,43.05,43.07,117898.0,31.3405,31.3478,31.3041,31.3187,117898.0
2015-11-25 09:30:00,43.7,43.75,43.6,43.75,262631.0,31.7768,31.8132,31.7041,31.8132,262631.0
2015-11-25 10:00:00,43.74,43.76,43.62,43.64,257053.0,31.8059,31.8204,31.7186,31.7332,257053.0
2015-11-25 10:30:00,43.64,43.77,43.64,43.68,184174.0,31.7332,31.8277,31.7332,31.7623,184174.0
2015-11-25 11:00:00,43.68,43.71,43.64,43.67,136064.0,31.7623,31.7841,31.7332,31.755,136064.0
2015-11-25 11:30:00,43.67,43.71,43.63,43.68,45288.0,31.755,31.7841,31.7259,31.7623,45288.0
2015-11-25 12:00:00,43.68,43.74,43.67,43.68,49506.0,31.7623,31.8059,31.755,31.7623,49506.0
2015-11-25 12:30:00,43.68,43.7,43.66,43.67,44897.0,31.7623,31.7768,31.7477,31.755,44897.0
2015-11-25 13:00:00,43.68,43.69,43.63,43.64,60782.0,31.7623,31.7695,31.7259,31.7332,60782.0
2015-11-25 13:30:00,43.65,43.68,43.62,43.66,29352.0,31.7404,31.7623,31.7186,31.7477,29352.0
2015-11-25 14:00:00,43.66,43.69,43.63,43.65,54330.0,31.7477,31.7695,31.7259,31.7404,54330.0
2015-11-25 14:30:00,43.65,43.65,43.62,43.64,47286.0,31.7404,31.7404,31.7186,31.7332,47286.0
2015-11-25 15:00:00,43.64,43.7,43.64,43.68,69845.0,31.7332,31.7768,31.7332,31.7623,69845.0
2015-11-25 15:30:00,43.68,43.7,43.65,43.69,224062.0,31.7623,31.7768,31.7404,31.7695,224062.0
2015-11-27 09:30:00,43.74,43.85,43.64,43.65,262304.0,31.8059,31.8859,31.7332,31.7404,262304.0
2015-11-27 10:00:00,43.65,43.65,43.55,43.56,58040.0,31.7404,31.7404,31.6677,31.675,58040.0
2015-11-27 10:30:00,43.56,43.59,43.5,43.57,98319.0,31.675,31.6968,31.6314,31.6823,98319.0
2015-11-27 11:00:00,43.57,43.67,43.57,43.63,51946.0,31.6823,31.755,31.6823,31.7259,51946.0
2015-11-27 11:30:00,43.63,43.66,43.6,43.61,82002.0,31.7259,31.7477,31.7041,31.7113,82002.0
2015-11-27 12:00:00,43.61,43.63,43.6,43.63,23996.0,31.7113,31.7259,31.7041,31.7259,23996.0
2015-11-27 12:30:00,43.63,43.63,43.53,43.55,77539.0,31.7259,31.7259,31.6532,31.6677,77539.0
2015-11-30 09:30:00,43.47,43.51,43.33,43.33,141812.0,31.6095,31.6386,31.5077,31.5077,141812.0
2015-11-30 10:00:00,43.33,43.35,43.13,43.14,78259.0,31.5077,31.5223,31.3623,31.3696,78259.0
2015-11-30 10:30:00,43.14,43.25,43.13,43.15,79889.0,31.3696,31.4496,31.3623,31.3769,79889.0
2015-11-30 11:00:00,43.15,43.15,42.92,42.93,103541.0,31.3769,31.3769,31.2096,31.2169,103541.0
2015-11-30 11:30:00,42.93,42.93,42.82,42.84,160019.0,31.2169,31.2169,31.1369,31.1514,160019.0
2015-11-30 12:00:00,42.84,42.9,42.82,42.88,47385.0,31.1514,31.1951,31.1369,31.1805,47385.0
2015-11-30 12:30:00,42.87,42.91,42.86,42.9,22204.0,31.1733,31.2023,31.166,31.1951,22204.0
2015-11-30 13:00:00,42.89,42.96,42.87,42.95,47595.0,31.1878,31.2387,31.1733,31.2314,47595.0
2015-11-30 13:30:00,42.95,43.04,42.93,43.02,50186.0,31.2314,31.2969,31.2169,31.2823,50186.0
2015-11-30 14:00:00,43.02,43.02,42.96,42.98,46917.0,31.2823,31.2823,31.2387,31.2532,46917.0
2015-11-30 14:30:00,42.98,43.0,42.93,42.93,63728.0,31.2532,31.2678,31.2169,31.2169,63728.0
2015-11-30 15:00:00,42.92,42.92,42.83,42.86,104685.0,31.2096,31.2096,31.1442,31.166,104685.0
2015-11-30 15:30:00,42.86,42.9,42.81,42.85,169812.0,31.166,31.1951,31.1296,31.1587,169812.0
2015-12-01 09:30:00,42.84,42.94,42.75,42.86,137506.0,31.1514,31.2242,31.086,31.166,137506.0
2015-12-01 10:00:00,42.86,42.91,42.67,42.76,127139.0,31.166,31.2023,31.0278,31.0933,127139.0
2015-12-01 10:30:00,42.77,42.87,42.73,42.8,74724.0,31.1005,31.1733,31.0715,31.1224,74724.0
2015-12-01 11:00:00,42.81,42.84,42.73,42.84,91315.0,31.1296,31.1514,31.0715,31.1514,91315.0
2015-12-01 11:30:00,42.84,42.87,42.76,42.86,47198.0,31.1514,31.1733,31.0933,31.166,47198.0
2015-12-01 12:00:00,42.86,42.91,42.83,42.89,46692.0,31.166,31.2023,31.1442,31.1878,46692.0
2015-12-01 12:30:00,42.89,42.92,42.87,42.89,49791.0,31.1878,31.2096,31.1733,31.1878,49791.0
2015-12-01 13:00:00,42.88,42.89,42.82,42.84,63510.0,31.1805,31.1878,31.1369,31.1514,63510.0
2015-12-01 13:30:00,42.84,42.84,42.76,42.76,45561.0,31.1514,31.1514,31.0933,31.0933,45561.0
2015-12-01 14:00:00,42.76,42.82,42.74,42.79,51448.0,31.0933,31.1369,31.0787,31.1151,51448.0
2015-12-01 14:30:00,42.79,42.8,42.76,42.79,55693.0,31.1151,31.1224,31.0933,31.1151,55693.0
2015-12-01 15:00:00,42.79,42.85,42.78,42.84,61558.0,31.1151,31.1587,31.1078,31.1514,61558.0
2015-12-01 15:30:00,42.83,42.98,42.82,42.96,134072.0,31.1442,31.2532,31.1369,31.2387,134072.0
2015-12-02 09:30:00,43.19,43.33,43.17,43.33,248738.0,31.4059,31.5077,31.3914,31.5077,248738.0
2015-12-02 10:00:00,43.34,43.38,43.3,43.3,99346.0,31.515,31.5441,31.4859,31.4859,99346.0
2015-12-02 10:30:00,43.3,43.43,43.24,43.34,69702.0,31.4859,31.5805,31.4423,31.515,69702.0
2015-12-02 11:00:00,43.35,43.36,43.24,43.26,135152.0,31.5223,31.5296,31.4423,31.4568,135152.0
2015-12-02 11:30:00,43.24,43.28,43.19,43.28,107281.0,31.4423,31.4714,31.4059,31.4714,107281.0
2015-12-02 12:00:00,43.27,43.3,43.19,43.26,47304.0,31.4641,31.4859,31.4059,31.4568,47304.0
2015-12-02 12:30:00,43.27,43.3,43.24,43.24,57693.0,31.4641,31.4859,31.4423,31.4423,57693.0
2015-12-02 13:00:00,43.23,43.31,43.21,43.3,48262.0,31.435,31.4932,31.4205,31.4859,48262.0
2015-12-02 13:30:00,43.31,43.32,43.25,43.26,41658.0,31.4932,31.5005,31.4496,31.4568,41658.0
2015-12-02 14:00:00,43.26,43.26,43.09,43.11,50241.0,31.4568,31.4568,31.3332,31.3478,50241.0
2015-12-02 14:30:00,43.1,43.12,43.02,43.03,59638.0,31.3405,31.355,31.2823,31.2896,59638.0
2015-12-02 15:00:00,43.04,43.21,43.02,43.14,91527.0,31.2969,31.4205,31.2823,31.3696,91527.0
2015-12-02 15:30:00,43.14,43.16,43.02,43.06,137245.0,31.3696,31.3841,31.2823,31.3114,137245.0
2015-12-03 09:30:00,42.83,42.84,42.28,42.35,330127.0,31.1442,31.1514,30.7442,30.7951,330127.0
2015-12-03 10:00:00,42.34,42.36,42.09,42.13,237352.0,30.7879,30.8024,30.6061,30.6352,237352.0
2015-12-03 10:30:00,42.13,42.35,42.07,42.29,232842.0,30.6352,30.7951,30.5915,30.7515,232842.0
2015-12-03 11:00:00,42.28,42.56,42.26,42.48,147204.0,30.7442,30.9478,30.7297,30.8897,147204.0
2015-12-03 11:30:00,42.47,42.48,42.32,42.35,46246.0,30.8824,30.8897,30.7733,30.7951,46246.0
2015-12-03 12:00:00,42.35,42.38,42.09,42.14,50270.0,30.7951,30.8169,30.6061,30.6424,50270.0
2015-12-03 12:30:00,42.14,42.22,42.1,42.13,62194.0,30.6424,30.7006,30.6133,30.6352,62194.0
2015-12-03 13:00:00,42.13,42.26,42.13,42.25,31273.0,30.6352,30.7297,30.6352,30.7224,31273.0
2015-12-03 13:30:00,42.26,42.27,42.07,42.07,40349.0,30.7297,30.737,30.5915,30.5915,40349.0
2015-12-03 14:00:00,42.07,42.09,41.99,42.02,62165.0,30.5915,30.6061,30.5334,30.5552,62165.0
2015-12-03 14:30:00,42.01,42.11,41.96,42.1,88189.0,30.5479,30.6206,30.5115,30.6133,88189.0
2015-12-03 15:00:00,42.1,42.15,42.03,42.06,86987.0,30.6133,30.6497,30.5624,30.5843,86987.0
2015-12-03 15:30:00,42.07,42.17,41.98,42.12,200577.0,30.5915,30.6642,30.5261,30.6279,200577.0
2015-12-04 09:30:00,41.99,42.35,41.96,42.28,264652.0,30.5334,30.7951,30.5115,30.7442,264652.0
2015-12-04 10:00:00,42.28,42.56,42.23,42.54,96758.0,30.7442,30.9478,30.7079,30.9333,96758.0
2015-12-04 10:30:00,42.54,42.55,42.41,42.46,137567.0,30.9333,30.9406,30.8388,30.8751,137567.0
2015-12-04 11:00:00,42.46,42.6,42.45,42.48,289015.0,30.8751,30.9769,30.8678,30.8897,289015.0
2015-12-04 11:30:00,42.47,42.52,42.42,42.43,86633.0,30.8824,30.9187,30.846,30.8533,86633.0
2015-12-04 12:00:00,42.42,42.46,42.38,42.42,30994.0,30.846,30.8751,30.8169,30.846,30994.0
2015-12-04 12:30:00,42.43,42.63,42.42,42.63,83666.0,30.8533,30.9987,30.846,30.9987,83666.0
2015-12-04 13:00:00,42.63,42.73,42.63,42.7,39047.0,30.9987,31.0715,30.9987,31.0496,39047.0
2015-12-04 13:30:00,42.7,42.75,42.69,42.74,57794.0,31.0496,31.086,31.0424,31.0787,57794.0
2015-12-04 14:00:00,42.75,42.78,42.7,42.74,39197.0,31.086,31.1078,31.0496,31.0787,39197.0
2015-12-04 14:30:00,42.76,42.84,42.74,42.83,41894.0,31.0933,31.1514,31.0787,31.1442,41894.0
2015-12-04 15:00:00,42.82,42.87,42.8,42.83,47200.0,31.1369,31.1733,31.1224,31.1442,47200.0
2015-12-04 15:30:00,42.83,42.87,42.78,42.83,103164.0,31.1442,31.1733,31.1078,31.1442,103164.0
2015-12-07 09:30:00,43.18,43.22,43.08,43.15,117207.0,31.3987,31.4278,31.326,31.3769,117207.0
2015-12-07 10:00:00,43.15,43.28,43.04,43.23,83252.0,31.3769,31.4714,31.2969,31.435,83252.0
2015-12-07 10:30:00,43.25,43.26,43.11,43.21,107414.0,31.4496,31.4568,31.3478,31.4205,107414.0
2015-12-07 11:00:00,43.19,43.31,43.11,43.26,143353.0,31.4059,31.4932,31.3478,31.4568,143353.0
2015-12-07 11:30:00,43.25,43.33,43.23,43.33,48126.0,31.4496,31.5077,31.435,31.5077,48126.0
2015-12-07 12:00:00,43.32,43.32,43.24,43.25,19904.0,31.5005,31.5005,31.4423,31.4496,19904.0
2015-12-07 12:30:00,43.25,43.25,43.17,43.18,29974.0,31.4496,31.4496,31.3914,31.3987,29974.0
2015-12-07 13:00:00,43.19,43.26,43.18,43.23,43494.0,31.4059,31.4568,31.3987,31.435,43494.0
2015-12-07 13:30:00,43.23,43.24,43.13,43.19,93085.0,31.435,31.4423,31.3623,31.4059,93085.0
2015-12-07 14:00:00,43.19,43.28,43.18,43.27,41306.0,31.4059,31.4714,31.3987,31.4641,41306.0
2015-12-07 14:30:00,43.28,43.31,43.23,43.23,39333.0,31.4714,31.4932,31.435,31.435,39333.0
2015-12-07 15:00:00,43.23,43.3,43.2,43.28,50434.0,31.435,31.4859,31.4132,31.4714,50434.0
2015-12-07 15:30:00,43.29,43.38,43.27,43.33,148103.0,31.4787,31.5441,31.4641,31.5077,148103.0
2015-12-08 09:30:00,42.71,42.94,42.69,42.79,172270.0,31.0569,31.2242,31.0424,31.1151,172270.0
2015-12-08 10:00:00,42.78,42.85,42.62,42.64,310927.0,31.1078,31.1587,30.9915,31.006,310927.0
2015-12-08 10:30:00,42.64,42.89,42.6,42.8,121110.0,31.006,31.1878,30.9769,31.1224,121110.0
2015-12-08 11:00:00,42.81,42.9,42.75,42.76,108610.0,31.1296,31.1951,31.086,31.0933,108610.0
2015-12-08 11:30:00,42.75,42.77,42.58,42.65,78804.0,31.086,31.1005,30.9624,31.0133,78804.0
2015-12-08 12:00:00,42.64,42.64,42.57,42.62,28528.0,31.006,31.006,30.9551,30.9915,28528.0
2015-12-08 12:30:00,42.6,42.63,42.57,42.63,29596.0,30.9769,30.9987,30.9551,30.9987,29596.0
2015-12-08 13:00:00,42.63,42.64,42.58,42.63,52739.0,30.9987,31.006,30.9624,30.9987,52739.0
2015-12-08 13:30:00,42.64,42.72,42.64,42.7,42264.0,31.006,31.0642,31.006,31.0496,42264.0
2015-12-08 14:00:00,42.71,42.81,42.7,42.75,70463.0,31.0569,31.1296,31.0496,31.086,70463.0
2015-12-08 14:30:00,42.76,42.83,42.74,42.77,61929.0,31.0933,31.1442,31.0787,31.1005,61929.0
2015-12-08 15:00:00,42.77,42.78,42.69,42.72,83388.0,31.1005,31.1078,31.0424,31.0642,83388.0
2015-12-08 15:30:00,42.71,42.84,42.7,42.79,177088.0,31.0569,31.1514,31.0496,31.1151,177088.0
2015-12-09 09:30:00,43.04,43.22,42.93,43.15,317783.0,31.2969,31.4278,31.2169,31.3769,317783.0
2015-12-09 10:00:00,43.14,43.31,43.1,43.24,84413.0,31.3696,31.4932,31.3405,31.4423,84413.0
2015-12-09 10:30:00,43.24,43.37,43.24,43.34,89655.0,31.4423,31.5368,31.4423,31.515,89655.0
2015-12-09 11:00:00,43.34,43.36,43.09,43.11,109547.0,31.515,31.5296,31.3332,31.3478,109547.0
2015-12-09 11:30:00,43.1,43.1,42.93,42.97,151471.0,31.3405,31.3405,31.2169,31.246,151471.0
2015-12-09 12:00:00,42.97,43.02,42.81,42.82,65282.0,31.246,31.2823,31.1296,31.1369,65282.0
2015-12-09 12:30:00,42.82,42.82,42.58,42.61,146209.0,31.1369,31.1369,30.9624,30.9842,146209.0
2015-12-09 13:00:00,42.6,42.72,42.58,42.67,99679.0,30.9769,31.0642,30.9624,31.0278,99679.0
2015-12-09 13:30:00,42.68,42.79,42.63,42.73,144279.0,31.0351,31.1151,30.9987,31.0715,144279.0
2015-12-09 14:00:00,42.73,42.8,42.72,42.78,77916.0,31.0715,31.1224,31.0642,31.1078,77916.0
2015-12-09 14:30:00,42.78,42.82,42.71,42.72,67246.0,31.1078,31.1369,31.0569,31.0642,67246.0
2015-12-09 15:00:00,42.71,42.88,42.71,42.85,114609.0,31.0569,31.1805,31.0569,31.1587,114609.0
2015-12-09 15:30:00,42.86,42.93,42.8,42.85,212897.0,31.166,31.2169,31.1224,31.1587,212897.0
2015-12-10 09:30:00,42.81,42.85,42.68,42.77,195025.0,31.1296,31.1587,31.0351,31.1005,195025.0
2015-12-10 10:00:00,42.76,42.83,42.61,42.75,118907.0,31.0933,31.1442,30.9842,31.086,118907.0
2015-12-10 10:30:00,42.76,42.88,42.72,42.77,101194.0,31.0933,31.1805,31.0642,31.1005,101194.0
2015-12-10 11:00:00,42.76,42.84,42.68,42.78,100271.0,31.0933,31.1514,31.0351,31.1078,100271.0
2015-12-10 11:30:00,42.77,42.8,42.64,42.67,72670.0,31.1005,31.1224,31.006,31.0278,72670.0
2015-12-10 12:00:00,42.67,42.68,42.53,42.59,77668.0,31.0278,31.0351,30.926,30.9696,77668.0
2015-12-10 12:30:00,42.6,42.66,42.53,42.66,65872.0,30.9769,31.0205,30.926,31.0205,65872.0
2015-12-10 13:00:00,42.65,42.67,42.6,42.62,38675.0,31.0133,31.0278,30.9769,30.9915,38675.0
2015-12-10 13:30:00,42.62,42.69,42.61,42.64,55998.0,30.9915,31.0424,30.9842,31.006,55998.0
2015-12-10 14:00:00,42.63,42.75,42.62,42.74,33965.0,30.9987,31.086,30.9915,31.0787,33965.0
2015-12-10 14:30:00,42.74,42.75,42.67,42.69,96845.0,31.0787,31.086,31.0278,31.0424,96845.0
2015-12-10 15:00:00,42.69,42.69,42.52,42.56,83269.0,31.0424,31.0424,30.9187,30.9478,83269.0
2015-12-10 15:30:00,42.56,42.62,42.49,42.57,138817.0,30.9478,30.9915,30.8969,30.9551,138817.0
2015-12-11 09:30:00,42.14,42.23,41.97,42.06,159758.0,30.6424,30.7079,30.5188,30.5843,159758.0
2015-12-11 10:00:00,42.06,42.24,42.0,42.23,308474.0,30.5843,30.7151,30.5406,30.7079,308474.0
2015-12-11 10:30:00,42.23,42.27,42.1,42.17,222201.0,30.7079,30.737,30.6133,30.6642,222201.0
2015-12-11 11:00:00,42.16,42.29,42.11,42.16,136053.0,30.657,30.7515,30.6206,30.657,136053.0
2015-12-11 11:30:00,42.16,42.23,42.1,42.17,50029.0,30.657,30.7079,30.6133,30.6642,50029.0
2015-12-11 12:00:00,42.16,42.17,41.97,41.99,45573.0,30.657,30.6642,30.5188,30.5334,45573.0
2015-12-11 12:30:00,41.99,42.01,41.92,41.98,48640.0,30.5334,30.5479,30.4825,30.5261,48640.0
2015-12-11 13:00:00,42.0,42.07,41.98,41.98,48324.0,30.5406,30.5915,30.5261,30.5261,48324.0
2015-12-11 13:30:00,41.98,42.05,41.95,42.03,38916.0,30.5261,30.577,30.5043,30.5624,38916.0
2015-12-11 14:00:00,42.04,42.09,42.02,42.03,75979.0,30.5697,30.6061,30.5552,30.5624,75979.0
2015-12-11 14:30:00,42.03,42.07,42.01,42.01,54573.0,30.5624,30.5915,30.5479,30.5479,54573.0
2015-12-11 15:00:00,42.01,42.05,41.81,41.86,96112.0,30.5479,30.577,30.4025,30.4388,96112.0
2015-12-11 15:30:00,41.86,41.9,41.79,41.87,118144.0,30.4388,30.4679,30.3879,30.4461,118144.0
2015-12-14 09:30:00,41.9,42.07,41.88,41.95,188773.0,30.4679,30.5915,30.4534,30.5043,188773.0
2015-12-14 10:00:00,41.96,42.05,41.72,41.73,370442.0,30.5115,30.577,30.337,30.3443,370442.0
2015-12-14 10:30:00,41.74,41.9,41.69,41.74,216954.0,30.3516,30.4679,30.3152,30.3516,216954.0
2015-12-14 11:00:00,41.74,41.76,41.49,41.54,144297.0,30.3516,30.3661,30.1698,30.2061,144297.0
2015-12-14 11:30:00,41.53,41.72,41.47,41.71,64479.0,30.1989,30.337,30.1552,30.3297,64479.0
2015-12-14 12:00:00,41.7,41.82,41.69,41.82,86653.0,30.3225,30.4097,30.3152,30.4097,86653.0
2015-12-14 12:30:00,41.83,41.88,41.71,41.87,67449.0,30.417,30.4534,30.3297,30.4461,67449.0
2015-12-14 13:00:00,41.87,41.89,41.66,41.68,96281.0,30.4461,30.4606,30.2934,30.3079,96281.0
2015-12-14 13:30:00,41.69,41.71,41.6,41.64,119941.0,30.3152,30.3297,30.2498,30.2788,119941.0
2015-12-14 14:00:00,41.64,41.75,41.6,41.72,71091.0,30.2788,30.3588,30.2498,30.337,71091.0
2015-12-14 14:30:00,41.72,41.86,41.7,41.85,90552.0,30.337,30.4388,30.3225,30.4316,90552.0
2015-12-14 15:00:00,41.86,41.86,41.72,41.8,74503.0,30.4388,30.4388,30.337,30.3952,74503.0
2015-12-14 15:30:00,41.79,41.96,41.75,41.93,230353.0,30.3879,30.5115,30.3588,30.4897,230353.0
2015-12-15 09:30:00,42.39,42.62,42.38,42.59,150306.0,30.8242,30.9915,30.8169,30.9696,150306.0
2015-12-15 10:00:00,42.59,42.59,42.42,42.46,217915.0,30.9696,30.9696,30.846,30.8751,217915.0
2015-12-15 10:30:00,42.46,42.54,42.4,42.54,92847.0,30.8751,30.9333,30.8315,30.9333,92847.0
2015-12-15 11:00:00,42.54,42.57,42.41,42.52,87703.0,30.9333,30.9551,30.8388,30.9187,87703.0
2015-12-15 11:30:00,42.53,42.55,42.44,42.51,43232.0,30.926,30.9406,30.8606,30.9115,43232.0
2015-12-15 12:00:00,42.5,42.6,42.49,42.59,26305.0,30.9042,30.9769,30.8969,30.9696,26305.0
2015-12-15 12:30:00,42.59,42.69,42.59,42.69,43985.0,30.9696,31.0424,30.9696,31.0424,43985.0
2015-12-15 13:00:00,42.69,42.69,42.54,42.55,54154.0,31.0424,31.0424,30.9333,30.9406,54154.0
2015-12-15 13:30:00,42.55,42.66,42.52,42.62,63359.0,30.9406,31.0205,30.9187,30.9915,63359.0
2015-12-15 14:00:00,42.61,42.63,42.57,42.59,43268.0,30.9842,30.9987,30.9551,30.9696,43268.0
2015-12-15 14:30:00,42.6,42.64,42.56,42.58,61676.0,30.9769,31.006,30.9478,30.9624,61676.0
2015-12-15 15:00:00,42.58,42.58,42.49,42.49,48203.0,30.9624,30.9624,30.8969,30.8969,48203.0
2015-12-15 15:30:00,42.46,42.51,42.43,42.44,144621.0,30.8751,30.9115,30.8533,30.8606,144621.0
2015-12-16 09:30:00,42.95,43.0,42.89,42.91,187874.0,31.2314,31.2678,31.1878,31.2023,187874.0
2015-12-16 10:00:00,42.91,42.93,42.8,42.87,68016.0,31.2023,31.2169,31.1224,31.1733,68016.0
2015-12-16 10:30:00,42.87,42.92,42.83,42.9,62042.0,31.1733,31.2096,31.1442,31.1951,62042.0
2015-12-16 11:00:00,42.9,42.9,42.74,42.76,106193.0,31.1951,31.1951,31.0787,31.0933,106193.0
2015-12-16 11:30:00,42.77,42.94,42.76,42.94,82144.0,31.1005,31.2242,31.0933,31.2242,82144.0
2015-12-16 12:00:00,42.93,42.98,42.93,42.97,46839.0,31.2169,31.2532,31.2169,31.246,46839.0
2015-12-16 12:30:00,42.97,42.97,42.85,42.86,50093.0,31.246,31.246,31.1587,31.166,50093.0
2015-12-16 13:00:00,42.86,42.93,42.84,42.91,40924.0,31.166,31.2169,31.1514,31.2023,40924.0
2015-12-16 13:30:00,42.92,42.97,42.87,42.97,47669.0,31.2096,31.246,31.1733,31.246,47669.0
2015-12-16 14:00:00,42.95,43.08,42.74,42.98,79058.0,31.2314,31.326,31.0787,31.2532,79058.0
2015-12-16 14:30:00,42.94,43.27,42.92,43.26,87613.0,31.2242,31.4641,31.2096,31.4568,87613.0
2015-12-16 15:00:00,43.26,43.27,43.14,43.23,106187.0,31.4568,31.4641,31.3696,31.435,106187.0
2015-12-16 15:30:00,43.24,43.4,43.22,43.31,124676.0,31.4423,31.5586,31.4278,31.4932,124676.0
2015-12-17 09:30:00,42.96,43.04,42.83,43.01,209863.0,31.2387,31.2969,31.1442,31.2751,209863.0
2015-12-17 10:00:00,43.0,43.12,42.92,43.12,131834.0,31.2678,31.355,31.2096,31.355,131834.0
2015-12-17 10:30:00,43.13,43.14,42.94,43.02,77405.0,31.3623,31.3696,31.2242,31.2823,77405.0
2015-12-17 11:00:00,43.01,43.03,42.89,43.02,129398.0,31.2751,31.2896,31.1878,31.2823,129398.0
2015-12-17 11:30:00,43.02,43.02,42.9,42.9,72006.0,31.2823,31.2823,31.1951,31.1951,72006.0
2015-12-17 12:00:00,42.9,42.98,42.84,42.93,43142.0,31.1951,31.2532,31.1514,31.2169,43142.0
2015-12-17 12:30:00,42.94,42.96,42.83,42.9,42852.0,31.2242,31.2387,31.1442,31.1951,42852.0
2015-12-17 13:00:00,42.91,43.0,42.88,42.94,40305.0,31.2023,31.2678,31.1805,31.2242,40305.0
2015-12-17 13:30:00,42.94,43.03,42.93,43.01,39701.0,31.2242,31.2896,31.2169,31.2751,39701.0
2015-12-17 14:00:00,43.02,43.05,42.95,42.96,57933.0,31.2823,31.3041,31.2314,31.2387,57933.0
2015-12-17 14:30:00,42.95,42.97,42.85,42.89,57725.0,31.2314,31.246,31.1587,31.1878,57725.0
2015-12-17 15:00:00,42.89,42.96,42.85,42.9,68355.0,31.1878,31.2387,31.1587,31.1951,68355.0
2015-12-17 15:30:00,42.89,42.97,42.81,42.81,132574.0,31.1878,31.246,31.1296,31.1296,132574.0
2015-12-18 09:30:00,42.5,42.56,42.31,42.34,270068.0,30.9042,30.9478,30.766,30.7879,270068.0
2015-12-18 10:00:00,42.35,42.41,42.27,42.36,113444.0,30.7951,30.8388,30.737,30.8024,113444.0
2015-12-18 10:30:00,42.35,42.41,42.26,42.41,103484.0,30.7951,30.8388,30.7297,30.8388,103484.0
2015-12-18 11:00:00,42.41,42.56,42.4,42.46,114802.0,30.8388,30.9478,30.8315,30.8751,114802.0
2015-12-18 11:30:00,42.47,42.48,42.28,42.29,129494.0,30.8824,30.8897,30.7442,30.7515,129494.0
2015-12-18 12:00:00,42.3,42.32,42.21,42.23,49468.0,30.7588,30.7733,30.6933,30.7079,49468.0
2015-12-18 12:30:00,42.23,42.25,42.18,42.21,34832.0,30.7079,30.7224,30.6715,30.6933,34832.0
2015-12-18 13:00:00,42.21,42.3,42.21,42.23,45189.0,30.6933,30.7588,30.6933,30.7079,45189.0
2015-12-18 13:30:00,42.22,42.28,42.2,42.26,57100.0,30.7006,30.7442,30.6861,30.7297,57100.0
2015-12-18 14:00:00,42.26,42.37,42.26,42.37,54968.0,30.7297,30.8097,30.7297,30.8097,54968.0
2015-12-18 14:30:00,42.37,42.38,42.28,42.31,53889.0,30.8097,30.8169,30.7442,30.766,53889.0
2015-12-18 15:00:00,42.3,42.36,42.22,42.28,110404.0,30.7588,30.8024,30.7006,30.7442,110404.0
2015-12-18 15:30:00,42.27,42.33,42.17,42.17,239066.0,30.737,30.7806,30.6642,30.6642,239066.0
2015-12-21 09:30:00,42.77,42.78,42.56,42.57,176898.0,31.1005,31.1078,30.9478,30.9551,176898.0
2015-12-21 10:00:00,42.57,42.65,42.56,42.59,81020.0,30.9551,31.0133,30.9478,30.9696,81020.0
2015-12-21 10:30:00,42.6,42.65,42.34,42.37,68132.0,30.9769,31.0133,30.7879,30.8097,68132.0
2015-12-21 11:00:00,42.35,42.37,42.06,42.14,113018.0,30.7951,30.8097,30.5843,30.6424,113018.0
2015-12-21 11:30:00,42.13,42.13,41.89,42.01,153804.0,30.6352,30.6352,30.4606,30.5479,153804.0
2015-12-21 12:00:00,42.01,42.01,41.95,41.95,40927.0,30.5479,30.5479,30.5043,30.5043,40927.0
2015-12-21 12:30:00,41.96,42.03,41.95,42.03,33248.0,30.5115,30.5624,30.5043,30.5624,33248.0
2015-12-21 13:00:00,42.02,42.09,42.01,42.07,45292.0,30.5552,30.6061,30.5479,30.5915,45292.0
2015-12-21 13:30:00,42.07,42.12,42.07,42.1,34169.0,30.5915,30.6279,30.5915,30.6133,34169.0
2015-12-21 14:00:00,42.1,42.14,42.05,42.08,33686.0,30.6133,30.6424,30.577,30.5988,33686.0
2015-12-21 14:30:00,42.07,42.08,42.0,42.07,52980.0,30.5915,30.5988,30.5406,30.5915,52980.0
2015-12-21 15:00:00,42.06,42.09,41.99,42.03,60065.0,30.5843,30.6061,30.5334,30.5624,60065.0
2015-12-21 15:30:00,42.02,42.23,42.02,42.23,127972.0,30.5552,30.7079,30.5552,30.7079,127972.0
2015-12-22 09:30:00,42.29,42.32,41.98,42.07,129478.0,30.7515,30.7733,30.5261,30.5915,129478.0
2015-12-22 10:00:00,42.08,42.16,42.03,42.15,58057.0,30.5988,30.657,30.5624,30.6497,58057.0
2015-12-22 10:30:00,42.13,42.23,42.11,42.14,153239.0,30.6352,30.7079,30.6206,30.6424,153239.0
2015-12-22 11:00:00,42.14,42.25,42.1,42.13,127034.0,30.6424,30.7224,30.6133,30.6352,127034.0
2015-12-22 11:30:00,42.13,42.31,42.12,42.24,107824.0,30.6352,30.766,30.6279,30.7151,107824.0
2015-12-22 12:00:00,42.25,42.29,42.16,42.27,52729.0,30.7224,30.7515,30.657,30.737,52729.0
2015-12-22 12:30:00,42.28,42.35,42.28,42.34,51151.0,30.7442,30.7951,30.7442,30.7879,51151.0
2015-12-22 13:00:00,42.34,42.35,42.31,42.34,45703.0,30.7879,30.7951,30.766,30.7879,45703.0
2015-12-22 13:30:00,42.34,42.39,42.3,42.38,38062.0,30.7879,30.8242,30.7588,30.8169,38062.0
2015-12-22 14:00:00,42.38,42.44,42.36,42.41,39645.0,30.8169,30.8606,30.8024,30.8388,39645.0
2015-12-22 14:30:00,42.41,42.46,42.36,42.46,46713.0,30.8388,30.8751,30.8024,30.8751,46713.0
2015-12-22 15:00:00,42.45,42.55,42.45,42.51,78610.0,30.8678,30.9406,30.8678,30.9115,78610.0
2015-12-22 15:30:00,42.51,42.52,42.39,42.49,155723.0,30.9115,30.9187,30.8242,30.8969,155723.0
2015-12-23 09:30:00,42.92,43.18,42.9,43.09,245353.0,31.2096,31.3987,31.1951,31.3332,245353.0
2015-12-23 10:00:00,43.11,43.26,43.11,43.19,149225.0,31.3478,31.4568,31.3478,31.4059,149225.0
2015-12-23 10:30:00,43.19,43.35,43.14,43.33,128705.0,31.4059,31.5223,31.3696,31.5077,128705.0
2015-12-23 11:00:00,43.33,43.33,43.18,43.23,118433.0,31.5077,31.5077,31.3987,31.435,118433.0
2015-12-23 11:30:00,43.24,43.25,43.18,43.21,47766.0,31.4423,31.4496,31.3987,31.4205,47766.0
2015-12-23 12:00:00,43.22,43.25,43.2,43.22,51031.0,31.4278,31.4496,31.4132,31.4278,51031.0
2015-12-23 12:30:00,43.2,43.22,43.17,43.21,42787.0,31.4132,31.4278,31.3914,31.4205,42787.0
2015-12-23 13:00:00,43.21,43.21,43.11,43.13,27841.0,31.4205,31.4205,31.3478,31.3623,27841.0
2015-12-23 13:30:00,43.14,43.23,43.11,43.21,44993.0,31.3696,31.435,31.3478,31.4205,44993.0
2015-12-23 14:00:00,43.21,43.28,43.18,43.26,56126.0,31.4205,31.4714,31.3987,31.4568,56126.0
2015-12-23 14:30:00,43.27,43.35,43.27,43.33,55685.0,31.4641,31.5223,31.4641,31.5077,55685.0
2015-12-23 15:00:00,43.33,43.38,43.32,43.35,55089.0,31.5077,31.5441,31.5005,31.5223,55089.0
2015-12-23 15:30:00,43.35,43.38,43.31,43.36,133687.0,31.5223,31.5441,31.4932,31.5296,133687.0
2015-12-24 09:30:00,43.35,43.45,43.29,43.3,119461.0,31.5223,31.595,31.4787,31.4859,119461.0
2015-12-24 10:00:00,43.3,43.37,43.29,43.37,37864.0,31.4859,31.5368,31.4787,31.5368,37864.0
2015-12-24 10:30:00,43.38,43.39,43.31,43.38,43645.0,31.5441,31.5514,31.4932,31.5441,43645.0
2015-12-24 11:00:00,43.38,43.39,43.36,43.39,30585.0,31.5441,31.5514,31.5296,31.5514,30585.0
2015-12-24 11:30:00,43.4,43.5,43.39,43.49,46914.0,31.5586,31.6314,31.5514,31.6241,46914.0
2015-12-24 12:00:00,43.49,43.54,43.48,43.52,70627.0,31.6241,31.6604,31.6168,31.6459,70627.0
2015-12-24 12:30:00,43.52,43.54,43.36,43.36,64765.0,31.6459,31.6604,31.5296,31.5296,64765.0
2015-12-28 09:30:00,43.33,43.42,43.29,43.33,83398.0,31.5077,31.5732,31.4787,31.5077,83398.0
2015-12-28 10:00:00,43.34,43.36,43.25,43.36,24394.0,31.515,31.5296,31.4496,31.5296,24394.0
2015-12-28 10:30:00,43.36,43.4,43.24,43.32,51633.0,31.5296,31.5586,31.4423,31.5005,51633.0
2015-12-28 11:00:00,43.32,43.44,43.31,43.36,75248.0,31.5005,31.5877,31.4932,31.5296,75248.0
2015-12-28 11:30:00,43.36,43.42,43.34,43.38,24326.0,31.5296,31.5732,31.515,31.5441,24326.0
2015-12-28 12:00:00,43.37,43.42,43.36,43.42,36954.0,31.5368,31.5732,31.5296,31.5732,36954.0
2015-12-28 12:30:00,43.42,43.42,43.33,43.34,27060.0,31.5732,31.5732,31.5077,31.515,27060.0
2015-12-28 13:00:00,43.34,43.44,43.34,43.41,27307.0,31.515,31.5877,31.515,31.5659,27307.0
2015-12-28 13:30:00,43.41,43.48,43.35,43.36,26648.0,31.5659,31.6168,31.5223,31.5296,26648.0
2015-12-28 14:00:00,43.36,43.43,43.35,43.43,45673.0,31.5296,31.5805,31.5223,31.5805,45673.0
2015-12-28 14:30:00,43.43,43.44,43.41,43.44,32399.0,31.5805,31.5877,31.5659,31.5877,32399.0
2015-12-28 15:00:00,43.44,43.46,43.4,43.45,36851.0,31.5877,31.6023,31.5586,31.595,36851.0
2015-12-28 15:30:00,43.45,43.49,43.41,43.44,81642.0,31.595,31.6241,31.5659,31.5877,81642.0
2015-12-29 09:30:00,43.8,43.91,43.77,43.88,114213.0,31.8495,31.9295,31.8277,31.9077,114213.0
2015-12-29 10:00:00,43.89,43.91,43.78,43.78,71280.0,31.915,31.9295,31.835,31.835,71280.0
2015-12-29 10:30:00,43.77,43.79,43.7,43.73,165474.0,31.8277,31.8422,31.7768,31.7986,165474.0
2015-12-29 11:00:00,43.73,43.76,43.69,43.71,215141.0,31.7986,31.8204,31.7695,31.7841,215141.0
2015-12-29 11:30:00,43.72,43.84,43.72,43.84,141903.0,31.7913,31.8786,31.7913,31.8786,141903.0
2015-12-29 12:00:00,43.84,43.9,43.83,43.9,41391.0,31.8786,31.9222,31.8713,31.9222,41391.0
2015-12-29 12:30:00,43.89,43.93,43.89,43.93,31280.0,31.915,31.944,31.915,31.944,31280.0
2015-12-29 13:00:00,43.92,43.94,43.85,43.87,34777.0,31.9368,31.9513,31.8859,31.9004,34777.0
2015-12-29 13:30:00,43.87,43.92,43.85,43.91,59823.0,31.9004,31.9368,31.8859,31.9295,59823.0
2015-12-29 14:00:00,43.91,43.96,43.9,43.94,91348.0,31.9295,31.9659,31.9222,31.9513,91348.0
2015-12-29 14:30:00,43.94,43.97,43.91,43.96,48201.0,31.9513,31.9731,31.9295,31.9659,48201.0
2015-12-29 15:00:00,43.96,44.04,43.96,43.98,56430.0,31.9659,32.024,31.9659,31.9804,56430.0
2015-12-29 15:30:00,43.98,43.99,43.92,43.95,96537.0,31.9804,31.9877,31.9368,31.9586,96537.0
2015-12-30 09:30:00,44.01,44.03,43.85,43.89,93057.0,32.0022,32.0168,31.8859,31.915,93057.0
2015-12-30 10:00:00,43.89,44.01,43.87,43.9,76003.0,31.915,32.0022,31.9004,31.9222,76003.0
2015-12-30 10:30:00,43.89,44.02,43.87,43.91,93796.0,31.915,32.0095,31.9004,31.9295,93796.0
2015-12-30 11:00:00,43.92,44.05,43.9,44.0,64197.0,31.9368,32.0313,31.9222,31.9949,64197.0
2015-12-30 11:30:00,44.0,44.01,43.89,43.9,30815.0,31.9949,32.0022,31.915,31.9222,30815.0
2015-12-30 12:00:00,43.9,43.92,43.87,43.89,20451.0,31.9222,31.9368,31.9004,31.915,20451.0
2015-12-30 12:30:00,43.89,43.9,43.84,43.86,36643.0,31.915,31.9222,31.8786,31.8931,36643.0
2015-12-30 13:00:00,43.87,43.9,43.84,43.88,46900.0,31.9004,31.9222,31.8786,31.9077,46900.0
2015-12-30 13:30:00,43.88,43.9,43.86,43.89,19985.0,31.9077,31.9222,31.8931,31.915,19985.0
2015-12-30 14:00:00,43.89,43.91,43.87,43.87,70781.0,31.915,31.9295,31.9004,31.9004,70781.0
2015-12-30 14:30:00,43.88,43.89,43.85,43.86,44403.0,31.9077,31.915,31.8859,31.8931,44403.0
2015-12-30 15:00:00,43.86,43.89,43.86,43.87,31072.0,31.8931,31.915,31.8931,31.9004,31072.0
2015-12-30 15:30:00,43.87,43.87,43.75,43.77,105871.0,31.9004,31.9004,31.8132,31.8277,105871.0
2015-12-31 09:30:00,43.59,43.6,43.34,43.41,124770.0,31.6968,31.7041,31.515,31.5659,124770.0
2015-12-31 10:00:00,43.41,43.41,43.28,43.3,63737.0,31.5659,31.5659,31.4714,31.4859,63737.0
2015-12-31 10:30:00,43.29,43.3,43.19,43.19,32906.0,31.4787,31.4859,31.4059,31.4059,32906.0
2015-12-31 11:00:00,43.21,43.29,43.2,43.26,22853.0,31.4205,31.4787,31.4132,31.4568,22853.0
2015-12-31 11:30:00,43.25,43.33,43.23,43.33,24061.0,31.4496,31.5077,31.435,31.5077,24061.0
2015-12-31 12:00:00,43.33,43.45,43.3,43.43,37490.0,31.5077,31.595,31.4859,31.5805,37490.0
2015-12-31 12:30:00,43.42,43.45,43.39,43.4,26189.0,31.5732,31.595,31.5514,31.5586,26189.0
2015-12-31 13:00:00,43.39,43.41,43.32,43.38,18506.0,31.5514,31.5659,31.5005,31.5441,18506.0
2015-12-31 13:30:00,43.37,43.43,43.35,43.41,32035.0,31.5368,31.5805,31.5223,31.5659,32035.0
2015-12-31 14:00:00,43.41,43.44,43.26,43.29,19651.0,31.5659,31.5877,31.4568,31.4787,19651.0
2015-12-31 14:30:00,43.28,43.28,43.21,43.21,23473.0,31.4714,31.4714,31.4205,31.4205,23473.0
2015-12-31 15:00:00,43.2,43.26,43.14,43.21,106887.0,31.4132,31.4568,31.3696,31.4205,106887.0
2015-12-31 15:30:00,43.22,43.28,43.12,43.12,82324.0,31.4278,31.4714,31.355,31.355,82324.0
2016-01-04 09:30:00,42.24,42.27,42.0,42.07,174345.0,30.7151,30.737,30.5406,30.5915,174345.0
2016-01-04 10:00:00,42.08,42.08,41.95,42.02,102007.0,30.5988,30.5988,30.5043,30.5552,102007.0
2016-01-04 10:30:00,42.02,42.02,41.72,41.73,112573.0,30.5552,30.5552,30.337,30.3443,112573.0
2016-01-04 11:00:00,41.72,41.74,41.54,41.61,190987.0,30.337,30.3516,30.2061,30.257,190987.0
2016-01-04 11:30:00,41.62,41.79,41.62,41.76,48003.0,30.2643,30.3879,30.2643,30.3661,48003.0
2016-01-04 12:00:00,41.75,41.77,41.7,41.74,72291.0,30.3588,30.3734,30.3225,30.3516,72291.0
2016-01-04 12:30:00,41.74,41.89,41.73,41.85,73703.0,30.3516,30.4606,30.3443,30.4316,73703.0
2016-01-04 13:00:00,41.86,41.97,41.83,41.93,73284.0,30.4388,30.5188,30.417,30.4897,73284.0
2016-01-04 13:30:00,41.92,42.0,41.9,41.96,45853.0,30.4825,30.5406,30.4679,30.5115,45853.0
2016-01-04 14:00:00,41.95,41.98,41.88,41.96,65230.0,30.5043,30.5261,30.4534,30.5115,65230.0
2016-01-04 14:30:00,41.96,41.97,41.87,41.92,96649.0,30.5115,30.5188,30.4461,30.4825,96649.0
2016-01-04 15:00:00,41.92,41.95,41.87,41.94,100581.0,30.4825,30.5043,30.4461,30.497,100581.0
2016-01-04 15:30:00,41.95,42.22,41.94,42.21,278351.0,30.5043,30.7006,30.497,30.6933,278351.0
2016-01-05 09:30:00,41.95,42.16,41.95,42.05,221895.0,30.5043,30.657,30.5043,30.577,221895.0
2016-01-05 10:00:00,42.05,42.07,41.8,41.81,119930.0,30.577,30.5915,30.3952,30.4025,119930.0
2016-01-05 10:30:00,41.81,42.11,41.78,42.11,129836.0,30.4025,30.6206,30.3807,30.6206,129836.0
2016-01-05 11:00:00,42.1,42.11,41.89,41.94,72397.0,30.6133,30.6206,30.4606,30.497,72397.0
2016-01-05 11:30:00,41.94,42.12,41.93,42.07,67797.0,30.497,30.6279,30.4897,30.5915,67797.0
2016-01-05 12:00:00,42.07,42.08,41.93,41.96,58240.0,30.5915,30.5988,30.4897,30.5115,58240.0
2016-01-05 12:30:00,41.96,42.02,41.94,42.02,62886.0,30.5115,30.5552,30.497,30.5552,62886.0
2016-01-05 13:00:00,42.02,42.06,41.99,42.03,44994.0,30.5552,30.5843,30.5334,30.5624,44994.0
2016-01-05 13:30:00,42.04,42.19,42.02,42.16,76942.0,30.5697,30.6788,30.5552,30.657,76942.0
2016-01-05 14:00:00,42.17,42.26,42.12,42.25,46064.0,30.6642,30.7297,30.6279,30.7224,46064.0
2016-01-05 14:30:00,42.25,42.26,42.15,42.15,37772.0,30.7224,30.7297,30.6497,30.6497,37772.0
2016-01-05 15:00:00,42.16,42.16,42.05,42.12,62021.0,30.657,30.657,30.577,30.6279,62021.0
2016-01-05 15:30:00,42.12,42.13,42.06,42.12,148049.0,30.6279,30.6352,30.5843,30.6279,148049.0
2016-01-06 09:30:00,41.34,41.5,41.3,41.47,231892.0,30.0607,30.177,30.0316,30.1552,231892.0
2016-01-06 10:00:00,41.47,41.49,41.31,41.34,230884.0,30.1552,30.1698,30.0389,30.0607,230884.0
2016-01-06 10:30:00,41.33,41.35,41.24,41.34,94662.0,30.0534,30.068,29.988,30.0607,94662.0
2016-01-06 11:00:00,41.34,41.52,41.29,41.45,119558.0,30.0607,30.1916,30.0243,30.1407,119558.0
2016-01-06 11:30:00,41.45,41.58,41.43,41.48,89902.0,30.1407,30.2352,30.1261,30.1625,89902.0
2016-01-06 12:00:00,41.48,41.56,41.45,41.56,65121.0,30.1625,30.2207,30.1407,30.2207,65121.0
2016-01-06 12:30:00,41.54,41.61,41.53,41.55,42507.0,30.2061,30.257,30.1989,30.2134,42507.0
2016-01-06 13:00:00,41.55,41.56,41.44,41.51,48055.0,30.2134,30.2207,30.1334,30.1843,48055.0
2016-01-06 13:30:00,41.51,41.52,41.46,41.47,30471.0,30.1843,30.1916,30.148,30.1552,30471.0
2016-01-06 14:00:00,41.48,41.65,41.45,41.58,108124.0,30.1625,30.2861,30.1407,30.2352,108124.0
2016-01-06 14:30:00,41.57,41.57,41.33,41.34,57964.0,30.2279,30.2279,30.0534,30.0607,57964.0
2016-01-06 15:00:00,41.34,41.48,41.3,41.47,65674.0,30.0607,30.1625,30.0316,30.1552,65674.0
2016-01-06 15:30:00,41.47,41.52,41.38,41.51,130171.0,30.1552,30.1916,30.0898,30.1843,130171.0
2016-01-07 09:30:00,40.9,41.17,40.79,41.15,207399.0,29.7408,29.9371,29.6608,29.9225,207399.0
2016-01-07 10:00:00,41.13,41.24,41.06,41.07,115857.0,29.908,29.988,29.8571,29.8644,115857.0
2016-01-07 10:30:00,41.06,41.23,41.06,41.11,101615.0,29.8571,29.9807,29.8571,29.8935,101615.0
2016-01-07 11:00:00,41.11,41.14,40.9,40.96,88325.0,29.8935,29.9153,29.7408,29.7844,88325.0
2016-01-07 11:30:00,40.96,41.07,40.95,41.01,42647.0,29.7844,29.8644,29.7771,29.8207,42647.0
2016-01-07 12:00:00,41.0,41.05,40.99,41.01,49296.0,29.8135,29.8498,29.8062,29.8207,49296.0
2016-01-07 12:30:00,41.02,41.09,40.97,40.99,121370.0,29.828,29.8789,29.7917,29.8062,121370.0
2016-01-07 13:00:00,40.99,41.0,40.79,40.86,53577.0,29.8062,29.8135,29.6608,29.7117,53577.0
2016-01-07 13:30:00,40.85,40.86,40.71,40.8,48777.0,29.7044,29.7117,29.6026,29.668,48777.0
2016-01-07 14:00:00,40.8,40.83,40.73,40.74,55489.0,29.668,29.6899,29.6171,29.6244,55489.0
2016-01-07 14:30:00,40.75,40.93,40.71,40.84,78039.0,29.6317,29.7626,29.6026,29.6971,78039.0
2016-01-07 15:00:00,40.83,40.87,40.71,40.71,126118.0,29.6899,29.7189,29.6026,29.6026,126118.0
2016-01-07 15:30:00,40.71,40.94,40.71,40.84,106842.0,29.6026,29.7698,29.6026,29.6971,106842.0
2016-01-08 09:30:00,41.09,41.09,40.84,41.03,411457.0,29.8789,29.8789,29.6971,29.8353,411457.0
2016-01-08 10:00:00,41.03,41.03,40.75,40.98,133616.0,29.8353,29.8353,29.6317,29.7989,133616.0
2016-01-08 10:30:00,40.99,41.02,40.73,40.76,100321.0,29.8062,29.828,29.6171,29.6389,100321.0
2016-01-08 11:00:00,40.75,40.83,40.7,40.74,91060.0,29.6317,29.6899,29.5953,29.6244,91060.0
2016-01-08 11:30:00,40.74,40.83,40.63,40.8,73860.0,29.6244,29.6899,29.5444,29.668,73860.0
2016-01-08 12:00:00,40.82,40.9,40.79,40.89,32404.0,29.6826,29.7408,29.6608,29.7335,32404.0
2016-01-08 12:30:00,40.89,40.9,40.83,40.88,29791.0,29.7335,29.7408,29.6899,29.7262,29791.0
2016-01-08 13:00:00,40.87,40.9,40.77,40.81,39335.0,29.7189,29.7408,29.6462,29.6753,39335.0
2016-01-08 13:30:00,40.81,40.91,40.8,40.84,36528.0,29.6753,29.748,29.668,29.6971,36528.0
2016-01-08 14:00:00,40.84,40.91,40.77,40.79,60866.0,29.6971,29.748,29.6462,29.6608,60866.0
2016-01-08 14:30:00,40.76,40.82,40.71,40.73,83506.0,29.6389,29.6826,29.6026,29.6171,83506.0
2016-01-08 15:00:00,40.72,40.76,40.62,40.63,62743.0,29.6099,29.6389,29.5371,29.5444,62743.0
2016-01-08 15:30:00,40.63,40.63,40.39,40.47,251178.0,29.5444,29.5444,29.3699,29.4281,251178.0
2016-01-11 09:30:00,40.81,40.87,40.71,40.77,153677.0,29.6753,29.7189,29.6026,29.6462,153677.0
2016-01-11 10:00:00,40.76,40.79,40.57,40.61,65700.0,29.6389,29.6608,29.5008,29.5299,65700.0
2016-01-11 10:30:00,40.62,40.72,40.47,40.48,151110.0,29.5371,29.6099,29.4281,29.4353,151110.0
2016-01-11 11:00:00,40.47,40.67,40.4,40.58,94855.0,29.4281,29.5735,29.3772,29.5081,94855.0
2016-01-11 11:30:00,40.57,40.62,40.47,40.56,92835.0,29.5008,29.5371,29.4281,29.4935,92835.0
2016-01-11 12:00:00,40.57,40.58,40.41,40.43,47757.0,29.5008,29.5081,29.3844,29.399,47757.0
2016-01-11 12:30:00,40.46,40.51,40.38,40.42,39580.0,29.4208,29.4572,29.3626,29.3917,39580.0
2016-01-11 13:00:00,40.43,40.47,40.34,40.35,46342.0,29.399,29.4281,29.3335,29.3408,46342.0
2016-01-11 13:30:00,40.34,40.39,40.24,40.33,70522.0,29.3335,29.3699,29.2608,29.3263,70522.0
2016-01-11 14:00:00,40.33,40.53,40.29,40.5,106655.0,29.3263,29.4717,29.2972,29.4499,106655.0
2016-01-11 14:30:00,40.51,40.53,40.44,40.46,61532.0,29.4572,29.4717,29.4063,29.4208,61532.0
2016-01-11 15:00:00,40.47,40.67,40.38,40.67,85852.0,29.4281,29.5735,29.3626,29.5735,85852.0
2016-01-11 15:30:00,40.68,40.79,40.64,40.67,214807.0,29.5808,29.6608,29.5517,29.5735,214807.0
2016-01-12 09:30:00,41.13,41.19,41.01,41.01,242838.0,29.908,29.9516,29.8207,29.8207,242838.0
2016-01-12 10:00:00,41.02,41.03,40.8,40.85,136429.0,29.828,29.8353,29.668,29.7044,136429.0
2016-01-12 10:30:00,40.84,40.96,40.72,40.82,128614.0,29.6971,29.7844,29.6099,29.6826,128614.0
2016-01-12 11:00:00,40.82,40.99,40.81,40.95,304384.0,29.6826,29.8062,29.6753,29.7771,304384.0
2016-01-12 11:30:00,40.95,41.09,40.91,41.06,79026.0,29.7771,29.8789,29.748,29.8571,79026.0
2016-01-12 12:00:00,41.07,41.48,41.06,41.47,348351.0,29.8644,30.1625,29.8571,30.1552,348351.0
2016-01-12 12:30:00,41.47,41.49,41.31,41.33,52681.0,30.1552,30.1698,30.0389,30.0534,52681.0
2016-01-12 13:00:00,41.36,41.41,41.3,41.32,70775.0,30.0752,30.1116,30.0316,30.0462,70775.0
2016-01-12 13:30:00,41.33,41.41,41.29,41.29,45178.0,30.0534,30.1116,30.0243,30.0243,45178.0
2016-01-12 14:00:00,41.28,41.4,41.24,41.35,55819.0,30.0171,30.1043,29.988,30.068,55819.0
2016-01-12 14:30:00,41.36,41.49,41.36,41.47,53302.0,30.0752,30.1698,30.0752,30.1552,53302.0
2016-01-12 15:00:00,41.48,41.51,41.33,41.46,159444.0,30.1625,30.1843,30.0534,30.148,159444.0
2016-01-12 15:30:00,41.45,41.56,41.43,41.44,209429.0,30.1407,30.2207,30.1261,30.1334,209429.0
2016-01-13 09:30:00,41.76,41.81,41.6,41.69,275875.0,30.3661,30.4025,30.2498,30.3152,275875.0
2016-01-13 10:00:00,41.69,41.73,41.58,41.69,123702.0,30.3152,30.3443,30.2352,30.3152,123702.0
2016-01-13 10:30:00,41.69,41.7,41.49,41.57,124545.0,30.3152,30.3225,30.1698,30.2279,124545.0
2016-01-13 11:00:00,41.58,41.63,41.48,41.56,103733.0,30.2352,30.2716,30.1625,30.2207,103733.0
2016-01-13 11:30:00,41.56,41.7,41.48,41.5,80111.0,30.2207,30.3225,30.1625,30.177,80111.0
2016-01-13 12:00:00,41.51,41.59,41.48,41.57,46130.0,30.1843,30.2425,30.1625,30.2279,46130.0
2016-01-13 12:30:00,41.57,41.57,41.42,41.44,50891.0,30.2279,30.2279,30.1189,30.1334,50891.0
2016-01-13 13:00:00,41.43,41.48,41.31,41.31,48329.0,30.1261,30.1625,30.0389,30.0389,48329.0
2016-01-13 13:30:00,41.31,41.36,41.17,41.17,71564.0,30.0389,30.0752,29.9371,29.9371,71564.0
2016-01-13 14:00:00,41.18,41.23,41.12,41.19,66103.0,29.9444,29.9807,29.9007,29.9516,66103.0
2016-01-13 14:30:00,41.19,41.2,40.88,41.01,117541.0,29.9516,29.9589,29.7262,29.8207,117541.0
2016-01-13 15:00:00,41.01,41.09,40.92,41.03,90680.0,29.8207,29.8789,29.7553,29.8353,90680.0
2016-01-13 15:30:00,41.02,41.04,40.84,40.87,203313.0,29.828,29.8426,29.6971,29.7189,203313.0
2016-01-14 09:30:00,40.92,40.94,40.69,40.75,211787.0,29.7553,29.7698,29.588,29.6317,211787.0
2016-01-14 10:00:00,40.75,40.92,40.73,40.89,220632.0,29.6317,29.7553,29.6171,29.7335,220632.0
2016-01-14 10:30:00,40.9,41.09,40.86,40.86,109163.0,29.7408,29.8789,29.7117,29.7117,109163.0
2016-01-14 11:00:00,40.87,40.98,40.8,40.98,92947.0,29.7189,29.7989,29.668,29.7989,92947.0
2016-01-14 11:30:00,40.97,41.02,40.84,41.02,233051.0,29.7917,29.828,29.6971,29.828,233051.0
2016-01-14 12:00:00,41.02,41.11,40.98,41.06,90767.0,29.828,29.8935,29.7989,29.8571,90767.0
2016-01-14 12:30:00,41.06,41.14,41.04,41.06,61204.0,29.8571,29.9153,29.8426,29.8571,61204.0
2016-01-14 13:00:00,41.04,41.21,41.04,41.18,79136.0,29.8426,29.9662,29.8426,29.9444,79136.0
2016-01-14 13:30:00,41.2,41.23,41.13,41.22,90287.0,29.9589,29.9807,29.908,29.9734,90287.0
2016-01-14 14:00:00,41.22,41.23,41.15,41.19,103227.0,29.9734,29.9807,29.9225,29.9516,103227.0
2016-01-14 14:30:00,41.18,41.33,41.18,41.3,80601.0,29.9444,30.0534,29.9444,30.0316,80601.0
2016-01-14 15:00:00,41.31,41.33,41.27,41.27,121843.0,30.0389,30.0534,30.0098,30.0098,121843.0
2016-01-14 15:30:00,41.27,41.28,41.09,41.12,187348.0,30.0098,30.0171,29.8789,29.9007,187348.0
2016-01-15 09:30:00,40.1,40.31,40.1,40.12,349431.0,29.159,29.3117,29.159,29.1736,349431.0
2016-01-15 10:00:00,40.11,40.3,40.01,40.27,119982.0,29.1663,29.3045,29.0936,29.2826,119982.0
2016-01-15 10:30:00,40.25,40.36,40.17,40.2,122213.0,29.2681,29.3481,29.2099,29.2317,122213.0
2016-01-15 11:00:00,40.2,40.23,40.07,40.22,106400.0,29.2317,29.2536,29.1372,29.2463,106400.0
2016-01-15 11:30:00,40.23,40.33,40.17,40.18,86144.0,29.2536,29.3263,29.2099,29.2172,86144.0
2016-01-15 12:00:00,40.18,40.18,39.92,39.96,85108.0,29.2172,29.2172,29.0281,29.0572,85108.0
2016-01-15 12:30:00,39.95,40.06,39.86,40.05,110266.0,29.05,29.1299,28.9845,29.1227,110266.0
2016-01-15 13:00:00,40.05,40.08,39.95,39.97,84085.0,29.1227,29.1445,29.05,29.0645,84085.0
2016-01-15 13:30:00,39.96,40.02,39.9,39.97,73246.0,29.0572,29.1009,29.0136,29.0645,73246.0
2016-01-15 14:00:00,39.97,40.03,39.9,39.9,69333.0,29.0645,29.1081,29.0136,29.0136,69333.0
2016-01-15 14:30:00,39.9,40.16,39.87,40.15,76226.0,29.0136,29.2027,28.9918,29.1954,76226.0
2016-01-15 15:00:00,40.15,40.2,39.98,40.09,86980.0,29.1954,29.2317,29.0718,29.1518,86980.0
2016-01-15 15:30:00,40.08,40.14,40.03,40.1,155721.0,29.1445,29.1881,29.1081,29.159,155721.0
2016-01-19 09:30:00,41.66,41.75,41.53,41.6,363529.0,30.2934,30.3588,30.1989,30.2498,363529.0
2016-01-19 10:00:00,41.59,41.62,41.5,41.61,159426.0,30.2425,30.2643,30.177,30.257,159426.0
2016-01-19 10:30:00,41.6,41.64,41.48,41.54,89939.0,30.2498,30.2788,30.1625,30.2061,89939.0
2016-01-19 11:00:00,41.54,41.85,41.53,41.79,162382.0,30.2061,30.4316,30.1989,30.3879,162382.0
2016-01-19 11:30:00,41.8,41.93,41.79,41.88,141565.0,30.3952,30.4897,30.3879,30.4534,141565.0
2016-01-19 12:00:00,41.88,41.91,41.67,41.75,97890.0,30.4534,30.4752,30.3007,30.3588,97890.0
2016-01-19 12:30:00,41.75,41.79,41.67,41.71,68671.0,30.3588,30.3879,30.3007,30.3297,68671.0
2016-01-19 13:00:00,41.71,41.78,41.66,41.68,66033.0,30.3297,30.3807,30.2934,30.3079,66033.0
2016-01-19 13:30:00,41.68,41.72,41.62,41.67,53050.0,30.3079,30.337,30.2643,30.3007,53050.0
2016-01-19 14:00:00,41.66,41.7,41.53,41.6,89297.0,30.2934,30.3225,30.1989,30.2498,89297.0
2016-01-19 14:30:00,41.6,41.6,41.44,41.52,84747.0,30.2498,30.2498,30.1334,30.1916,84747.0
2016-01-19 15:00:00,41.51,41.75,41.5,41.73,89116.0,30.1843,30.3588,30.177,30.3443,89116.0
2016-01-19 15:30:00,41.74,41.8,41.65,41.69,261662.0,30.3516,30.3952,30.2861,30.3152,261662.0
2016-01-20 09:30:00,40.95,41.08,40.74,40.79,180627.0,29.7771,29.8716,29.6244,29.6608,180627.0
2016-01-20 10:00:00,40.79,40.86,40.69,40.71,137644.0,29.6608,29.7117,29.588,29.6026,137644.0
2016-01-20 10:30:00,40.68,40.72,40.23,40.25,94913.0,29.5808,29.6099,29.2536,29.2681,94913.0
2016-01-20 11:00:00,40.25,40.44,40.24,40.36,187565.0,29.2681,29.4063,29.2608,29.3481,187565.0
2016-01-20 11:30:00,40.36,40.5,40.23,40.27,223089.0,29.3481,29.4499,29.2536,29.2826,223089.0
2016-01-20 12:00:00,40.27,40.32,40.03,40.06,68516.0,29.2826,29.319,29.1081,29.1299,68516.0
2016-01-20 12:30:00,40.07,40.25,39.97,40.25,134905.0,29.1372,29.2681,29.0645,29.2681,134905.0
2016-01-20 13:00:00,40.25,40.28,40.1,40.23,62028.0,29.2681,29.2899,29.159,29.2536,62028.0
2016-01-20 13:30:00,40.22,40.51,40.22,40.46,78942.0,29.2463,29.4572,29.2463,29.4208,78942.0
2016-01-20 14:00:00,40.45,40.55,40.39,40.5,92317.0,29.4135,29.4862,29.3699,29.4499,92317.0
2016-01-20 14:30:00,40.52,40.63,40.43,40.57,78659.0,29.4644,29.5444,29.399,29.5008,78659.0
2016-01-20 15:00:00,40.57,40.99,40.53,40.98,117737.0,29.5008,29.8062,29.4717,29.7989,117737.0
2016-01-20 15:30:00,40.98,40.99,40.69,40.76,171865.0,29.7989,29.8062,29.588,29.6389,171865.0
2016-01-21 09:30:00,40.99,41.08,40.51,40.62,385969.0,29.8062,29.8716,29.4572,29.5371,385969.0
2016-01-21 10:00:00,40.63,40.98,40.63,40.92,133256.0,29.5444,29.7989,29.5444,29.7553,133256.0
2016-01-21 10:30:00,40.93,41.14,40.85,40.91,109186.0,29.7626,29.9153,29.7044,29.748,109186.0
2016-01-21 11:00:00,40.92,41.23,40.85,41.03,93085.0,29.7553,29.9807,29.7044,29.8353,93085.0
2016-01-21 11:30:00,41.06,41.29,41.05,41.26,46653.0,29.8571,30.0243,29.8498,30.0025,46653.0
2016-01-21 12:00:00,41.29,41.43,41.29,41.38,67521.0,30.0243,30.1261,30.0243,30.0898,67521.0
2016-01-21 12:30:00,41.39,41.44,41.29,41.32,52142.0,30.0971,30.1334,30.0243,30.0462,52142.0
2016-01-21 13:00:00,41.33,41.39,41.17,41.17,79950.0,30.0534,30.0971,29.9371,29.9371,79950.0
2016-01-21 13:30:00,41.19,41.3,41.12,41.22,59170.0,29.9516,30.0316,29.9007,29.9734,59170.0
2016-01-21 14:00:00,41.22,41.25,40.96,41.07,73434.0,29.9734,29.9953,29.7844,29.8644,73434.0
2016-01-21 14:30:00,41.08,41.26,41.08,41.22,76716.0,29.8716,30.0025,29.8716,29.9734,76716.0
2016-01-21 15:00:00,41.21,41.23,41.04,41.18,96644.0,29.9662,29.9807,29.8426,29.9444,96644.0
2016-01-21 15:30:00,41.18,41.29,41.17,41.2,300219.0,29.9444,30.0243,29.9371,29.9589,300219.0
2016-01-22 09:30:00,41.99,42.18,41.85,42.18,238573.0,30.5334,30.6715,30.4316,30.6715,238573.0
2016-01-22 10:00:00,42.19,42.22,42.15,42.22,147393.0,30.6788,30.7006,30.6497,30.7006,147393.0
2016-01-22 10:30:00,42.22,42.34,42.2,42.21,93094.0,30.7006,30.7879,30.6861,30.6933,93094.0
2016-01-22 11:00:00,42.2,42.33,42.16,42.26,116323.0,30.6861,30.7806,30.657,30.7297,116323.0
2016-01-22 11:30:00,42.26,42.27,42.07,42.11,102601.0,30.7297,30.737,30.5915,30.6206,102601.0
2016-01-22 12:00:00,42.12,42.19,42.09,42.11,66943.0,30.6279,30.6788,30.6061,30.6206,66943.0
2016-01-22 12:30:00,42.1,42.15,42.06,42.13,43783.0,30.6133,30.6497,30.5843,30.6352,43783.0
2016-01-22 13:00:00,42.14,42.24,42.09,42.19,60297.0,30.6424,30.7151,30.6061,30.6788,60297.0
2016-01-22 13:30:00,42.2,42.28,42.15,42.27,51404.0,30.6861,30.7442,30.6497,30.737,51404.0
2016-01-22 14:00:00,42.27,42.36,42.25,42.28,68104.0,30.737,30.8024,30.7224,30.7442,68104.0
2016-01-22 14:30:00,42.26,42.28,42.19,42.25,57687.0,30.7297,30.7442,30.6788,30.7224,57687.0
2016-01-22 15:00:00,42.26,42.26,42.13,42.24,68218.0,30.7297,30.7297,30.6352,30.7151,68218.0
2016-01-22 15:30:00,42.23,42.3,42.18,42.26,145691.0,30.7079,30.7588,30.6715,30.7297,145691.0
2016-01-25 09:30:00,42.42,42.46,42.21,42.3,147556.0,30.846,30.8751,30.6933,30.7588,147556.0
2016-01-25 10:00:00,42.29,42.38,42.2,42.32,66570.0,30.7515,30.8169,30.6861,30.7733,66570.0
2016-01-25 10:30:00,42.31,42.38,42.24,42.34,122848.0,30.766,30.8169,30.7151,30.7879,122848.0
2016-01-25 11:00:00,42.33,42.35,42.18,42.34,112534.0,30.7806,30.7951,30.6715,30.7879,112534.0
2016-01-25 11:30:00,42.33,42.46,42.3,42.42,82842.0,30.7806,30.8751,30.7588,30.846,82842.0
2016-01-25 12:00:00,42.43,42.47,42.38,42.41,49474.0,30.8533,30.8824,30.8169,30.8388,49474.0
2016-01-25 12:30:00,42.41,42.43,42.35,42.4,111514.0,30.8388,30.8533,30.7951,30.8315,111514.0
2016-01-25 13:00:00,42.39,42.45,42.37,42.43,191797.0,30.8242,30.8678,30.8097,30.8533,191797.0
2016-01-25 13:30:00,42.43,42.44,42.29,42.3,40770.0,30.8533,30.8606,30.7515,30.7588,40770.0
2016-01-25 14:00:00,42.29,42.32,42.24,42.32,66499.0,30.7515,30.7733,30.7151,30.7733,66499.0
2016-01-25 14:30:00,42.32,42.35,42.28,42.33,55153.0,30.7733,30.7951,30.7442,30.7806,55153.0
2016-01-25 15:00:00,42.34,42.36,42.15,42.17,62656.0,30.7879,30.8024,30.6497,30.6642,62656.0
2016-01-25 15:30:00,42.17,42.19,42.07,42.1,147537.0,30.6642,30.6788,30.5915,30.6133,147537.0
2016-01-26 09:30:00,42.04,42.18,42.01,42.17,154433.0,30.5697,30.6715,30.5479,30.6642,154433.0
2016-01-26 10:00:00,42.18,42.54,42.17,42.52,102996.0,30.6715,30.9333,30.6642,30.9187,102996.0
2016-01-26 10:30:00,42.53,42.68,42.46,42.5,74741.0,30.926,31.0351,30.8751,30.9042,74741.0
2016-01-26 11:00:00,42.51,42.68,42.51,42.67,125199.0,30.9115,31.0351,30.9115,31.0278,125199.0
2016-01-26 11:30:00,42.67,42.68,42.57,42.57,48415.0,31.0278,31.0351,30.9551,30.9551,48415.0
2016-01-26 12:00:00,42.58,42.76,42.58,42.72,59958.0,30.9624,31.0933,30.9624,31.0642,59958.0
2016-01-26 12:30:00,42.71,42.75,42.67,42.69,34274.0,31.0569,31.086,31.0278,31.0424,34274.0
2016-01-26 13:00:00,42.68,42.69,42.62,42.67,77721.0,31.0351,31.0424,30.9915,31.0278,77721.0
2016-01-26 13:30:00,42.67,42.68,42.52,42.53,71959.0,31.0278,31.0351,30.9187,30.926,71959.0
2016-01-26 14:00:00,42.53,42.57,42.5,42.51,53966.0,30.926,30.9551,30.9042,30.9115,53966.0
2016-01-26 14:30:00,42.5,42.57,42.49,42.55,91844.0,30.9042,30.9551,30.8969,30.9406,91844.0
2016-01-26 15:00:00,42.54,42.56,42.48,42.54,75021.0,30.9333,30.9478,30.8897,30.9333,75021.0
2016-01-26 15:30:00,42.53,42.63,42.49,42.63,150821.0,30.926,30.9987,30.8969,30.9987,150821.0
2016-01-27 09:30:00,42.93,43.03,42.85,42.87,185150.0,31.2169,31.2896,31.1587,31.1733,185150.0
2016-01-27 10:00:00,42.86,42.86,42.69,42.76,134392.0,31.166,31.166,31.0424,31.0933,134392.0
2016-01-27 10:30:00,42.77,42.97,42.75,42.89,144469.0,31.1005,31.246,31.086,31.1878,144469.0
2016-01-27 11:00:00,42.89,43.0,42.84,42.99,64426.0,31.1878,31.2678,31.1514,31.2605,64426.0
2016-01-27 11:30:00,42.99,43.21,42.99,43.19,134720.0,31.2605,31.4205,31.2605,31.4059,134720.0
2016-01-27 12:00:00,43.18,43.28,43.18,43.19,65550.0,31.3987,31.4714,31.3987,31.4059,65550.0
2016-01-27 12:30:00,43.2,43.22,43.15,43.15,46726.0,31.4132,31.4278,31.3769,31.3769,46726.0
2016-01-27 13:00:00,43.15,43.22,43.12,43.15,49856.0,31.3769,31.4278,31.355,31.3769,49856.0
2016-01-27 13:30:00,43.16,43.2,43.1,43.18,49477.0,31.3841,31.4132,31.3405,31.3987,49477.0
2016-01-27 14:00:00,43.19,43.26,42.91,43.1,109688.0,31.4059,31.4568,31.2023,31.3405,109688.0
2016-01-27 14:30:00,43.09,43.1,42.77,42.78,110835.0,31.3332,31.3405,31.1005,31.1078,110835.0
2016-01-27 15:00:00,42.78,42.79,42.52,42.64,91305.0,31.1078,31.1151,30.9187,31.006,91305.0
2016-01-27 15:30:00,42.65,42.75,42.62,42.75,156000.0,31.0133,31.086,30.9915,31.086,156000.0
2016-01-28 09:30:00,42.89,42.89,42.65,42.83,209076.0,31.1878,31.1878,31.0133,31.1442,209076.0
2016-01-28 10:00:00,42.82,42.83,42.59,42.59,111013.0,31.1369,31.1442,30.9696,30.9696,111013.0
2016-01-28 10:30:00,42.61,42.82,42.53,42.81,70590.0,30.9842,31.1369,30.926,31.1296,70590.0
2016-01-28 11:00:00,42.81,42.99,42.81,42.9,87546.0,31.1296,31.2605,31.1296,31.1951,87546.0
2016-01-28 11:30:00,42.9,42.92,42.74,42.74,51129.0,31.1951,31.2096,31.0787,31.0787,51129.0
2016-01-28 12:00:00,42.74,43.04,42.74,43.03,51726.0,31.0787,31.2969,31.0787,31.2896,51726.0
2016-01-28 12:30:00,43.04,43.12,43.0,43.03,34892.0,31.2969,31.355,31.2678,31.2896,34892.0
2016-01-28 13:00:00,43.04,43.1,42.89,42.98,33110.0,31.2969,31.3405,31.1878,31.2532,33110.0
2016-01-28 13:30:00,42.99,43.08,42.97,42.98,53787.0,31.2605,31.326,31.246,31.2532,53787.0
2016-01-28 14:00:00,42.97,43.19,42.96,43.18,67061.0,31.246,31.4059,31.2387,31.3987,67061.0
2016-01-28 14:30:00,43.18,43.2,43.01,43.05,63001.0,31.3987,31.4132,31.2751,31.3041,63001.0
2016-01-28 15:00:00,43.05,43.12,43.0,43.05,60097.0,31.3041,31.355,31.2678,31.3041,60097.0
2016-01-28 15:30:00,43.06,43.11,42.96,43.02,194868.0,31.3114,31.3478,31.2387,31.2823,194868.0
2016-01-29 09:30:00,43.49,43.63,43.37,43.63,162538.0,31.6241,31.7259,31.5368,31.7259,162538.0
2016-01-29 10:00:00,43.64,43.65,43.52,43.61,75992.0,31.7332,31.7404,31.6459,31.7113,75992.0
2016-01-29 10:30:00,43.61,43.66,43.52,43.53,90536.0,31.7113,31.7477,31.6459,31.6532,90536.0
2016-01-29 11:00:00,43.54,43.78,43.53,43.72,70971.0,31.6604,31.835,31.6532,31.7913,70971.0
2016-01-29 11:30:00,43.74,44.06,43.74,44.04,69158.0,31.8059,32.0386,31.8059,32.024,69158.0
2016-01-29 12:00:00,44.04,44.06,43.99,44.04,58125.0,32.024,32.0386,31.9877,32.024,58125.0
2016-01-29 12:30:00,44.04,44.08,44.02,44.05,28553.0,32.024,32.0531,32.0095,32.0313,28553.0
2016-01-29 13:00:00,44.07,44.07,44.01,44.02,43557.0,32.0458,32.0458,32.0022,32.0095,43557.0
2016-01-29 13:30:00,44.03,44.14,44.03,44.08,73618.0,32.0168,32.0967,32.0168,32.0531,73618.0
2016-01-29 14:00:00,44.08,44.09,43.99,44.09,48164.0,32.0531,32.0604,31.9877,32.0604,48164.0
2016-01-29 14:30:00,44.09,44.17,44.06,44.09,90214.0,32.0604,32.1186,32.0386,32.0604,90214.0
2016-01-29 15:00:00,44.09,44.19,44.08,44.18,93005.0,32.0604,32.1331,32.0531,32.1258,93005.0
2016-01-29 15:30:00,44.19,44.28,44.17,44.27,178353.0,32.1331,32.1985,32.1186,32.1913,178353.0
2016-02-01 09:30:00,44.0,44.07,43.96,44.05,184757.0,31.9949,32.0458,31.9659,32.0313,184757.0
2016-02-01 10:00:00,44.03,44.15,43.96,44.12,130947.0,32.0168,32.104,31.9659,32.0822,130947.0
2016-02-01 10:30:00,44.13,44.28,44.08,44.25,151208.0,32.0895,32.1985,32.0531,32.1767,151208.0
2016-02-01 11:00:00,44.25,44.3,44.19,44.28,152037.0,32.1767,32.2131,32.1331,32.1985,152037.0
2016-02-01 11:30:00,44.29,44.35,44.28,44.32,47275.0,32.2058,32.2494,32.1985,32.2276,47275.0
2016-02-01 12:00:00,44.32,44.32,44.17,44.18,53183.0,32.2276,32.2276,32.1186,32.1258,53183.0
2016-02-01 12:30:00,44.18,44.21,44.15,44.18,56880.0,32.1258,32.1476,32.104,32.1258,56880.0
2016-02-01 13:00:00,44.19,44.31,44.18,44.29,69300.0,32.1331,32.2204,32.1258,32.2058,69300.0
2016-02-01 13:30:00,44.29,44.32,44.23,44.32,59302.0,32.2058,32.2276,32.1622,32.2276,59302.0
2016-02-01 14:00:00,44.31,44.39,44.25,44.39,77182.0,32.2204,32.2785,32.1767,32.2785,77182.0
2016-02-01 14:30:00,44.4,44.45,44.37,44.45,127754.0,32.2858,32.3222,32.264,32.3222,127754.0
2016-02-01 15:00:00,44.44,44.56,44.38,44.55,122173.0,32.3149,32.4021,32.2713,32.3949,122173.0
2016-02-01 15:30:00,44.55,44.57,44.4,44.4,207527.0,32.3949,32.4094,32.2858,32.2858,207527.0
2016-02-02 09:30:00,44.45,44.45,44.18,44.34,285081.0,32.3222,32.3222,32.1258,32.2422,285081.0
2016-02-02 10:00:00,44.33,44.45,44.24,44.28,169115.0,32.2349,32.3222,32.1695,32.1985,169115.0
2016-02-02 10:30:00,44.28,44.3,44.19,44.28,84208.0,32.1985,32.2131,32.1331,32.1985,84208.0
2016-02-02 11:00:00,44.28,44.46,44.25,44.44,96007.0,32.1985,32.3294,32.1767,32.3149,96007.0
2016-02-02 11:30:00,44.42,44.5,44.31,44.31,29951.0,32.3003,32.3585,32.2204,32.2204,29951.0
2016-02-02 12:00:00,44.3,44.32,44.19,44.25,52893.0,32.2131,32.2276,32.1331,32.1767,52893.0
2016-02-02 12:30:00,44.24,44.33,44.22,44.28,64536.0,32.1695,32.2349,32.1549,32.1985,64536.0
2016-02-02 13:00:00,44.29,44.31,44.22,44.3,75373.0,32.2058,32.2204,32.1549,32.2131,75373.0
2016-02-02 13:30:00,44.29,44.3,44.14,44.14,78493.0,32.2058,32.2131,32.0967,32.0967,78493.0
2016-02-02 14:00:00,44.14,44.18,44.08,44.11,66249.0,32.0967,32.1258,32.0531,32.0749,66249.0
2016-02-02 14:30:00,44.11,44.23,44.1,44.12,45279.0,32.0749,32.1622,32.0677,32.0822,45279.0
2016-02-02 15:00:00,44.12,44.15,44.05,44.1,69820.0,32.0822,32.104,32.0313,32.0677,69820.0
2016-02-02 15:30:00,44.1,44.19,44.1,44.16,154373.0,32.0677,32.1331,32.0677,32.1113,154373.0
2016-02-03 09:30:00,44.24,44.25,43.98,44.1,200944.0,32.4054,32.4128,32.215,32.3029,200944.0
2016-02-03 10:00:00,44.1,44.1,43.66,43.8,238062.0,32.3029,32.3029,31.9806,32.0831,238062.0
2016-02-03 10:30:00,43.81,43.91,43.63,43.89,160634.0,32.0905,32.1637,31.9586,32.1491,160634.0
2016-02-03 11:00:00,43.89,43.91,43.72,43.84,171892.0,32.1491,32.1637,32.0245,32.1124,171892.0
2016-02-03 11:30:00,43.84,44.04,43.83,43.94,66166.0,32.1124,32.2589,32.1051,32.1857,66166.0
2016-02-03 12:00:00,43.95,43.99,43.86,43.91,76908.0,32.193,32.2223,32.1271,32.1637,76908.0
2016-02-03 12:30:00,43.88,43.95,43.8,43.95,53597.0,32.1417,32.193,32.0831,32.193,53597.0
2016-02-03 13:00:00,43.96,44.0,43.94,43.95,72617.0,32.2003,32.2296,32.1857,32.193,72617.0
2016-02-03 13:30:00,43.95,43.95,43.82,43.84,67761.0,32.193,32.193,32.0978,32.1124,67761.0
2016-02-03 14:00:00,43.84,44.24,43.84,44.22,181722.0,32.1124,32.4054,32.1124,32.3908,181722.0
2016-02-03 14:30:00,44.21,44.31,44.14,44.31,180691.0,32.3835,32.4567,32.3322,32.4567,180691.0
2016-02-03 15:00:00,44.31,44.35,44.2,44.2,150430.0,32.4567,32.486,32.3761,32.3761,150430.0
2016-02-03 15:30:00,44.2,44.28,44.16,44.26,165586.0,32.3761,32.4347,32.3468,32.4201,165586.0
2016-02-04 09:30:00,43.3,43.38,43.09,43.26,229730.0,31.7169,31.7755,31.5631,31.6876,229730.0
2016-02-04 10:00:00,43.26,43.4,43.05,43.33,120333.0,31.6876,31.7901,31.5338,31.7389,120333.0
2016-02-04 10:30:00,43.34,43.51,43.28,43.36,140002.0,31.7462,31.8707,31.7022,31.7608,140002.0
2016-02-04 11:00:00,43.36,43.38,43.13,43.17,69617.0,31.7608,31.7755,31.5924,31.6217,69617.0
2016-02-04 11:30:00,43.16,43.25,43.1,43.15,149017.0,31.6143,31.6803,31.5704,31.607,149017.0
2016-02-04 12:00:00,43.15,43.35,43.15,43.28,110233.0,31.607,31.7535,31.607,31.7022,110233.0
2016-02-04 12:30:00,43.29,43.42,43.27,43.39,53952.0,31.7096,31.8048,31.6949,31.7828,53952.0
2016-02-04 13:00:00,43.38,43.52,43.37,43.49,94422.0,31.7755,31.878,31.7682,31.8561,94422.0
2016-02-04 13:30:00,43.49,43.51,43.27,43.3,98680.0,31.8561,31.8707,31.6949,31.7169,98680.0
2016-02-04 14:00:00,43.29,43.31,43.2,43.26,141510.0,31.7096,31.7242,31.6436,31.6876,141510.0
2016-02-04 14:30:00,43.24,43.3,43.2,43.3,98550.0,31.6729,31.7169,31.6436,31.7169,98550.0
2016-02-04 15:00:00,43.3,43.38,43.25,43.32,94007.0,31.7169,31.7755,31.6803,31.7315,94007.0
2016-02-04 15:30:00,43.32,43.41,43.26,43.38,161260.0,31.7315,31.7975,31.6876,31.7755,161260.0
2016-02-05 09:30:00,43.55,43.57,43.31,43.31,314410.0,31.9,31.9147,31.7242,31.7242,314410.0
2016-02-05 10:00:00,43.31,43.33,43.02,43.05,233381.0,31.7242,31.7389,31.5118,31.5338,233381.0
2016-02-05 10:30:00,43.05,43.3,43.02,43.21,292942.0,31.5338,31.7169,31.5118,31.651,292942.0
2016-02-05 11:00:00,43.22,43.22,42.99,43.07,190895.0,31.6583,31.6583,31.4898,31.5484,190895.0
2016-02-05 11:30:00,43.07,43.18,43.03,43.16,116371.0,31.5484,31.629,31.5191,31.6143,116371.0
2016-02-05 12:00:00,43.17,43.26,43.14,43.22,68781.0,31.6217,31.6876,31.5997,31.6583,68781.0
2016-02-05 12:30:00,43.23,43.32,43.19,43.25,99602.0,31.6656,31.7315,31.6363,31.6803,99602.0
2016-02-05 13:00:00,43.24,43.34,43.22,43.33,96095.0,31.6729,31.7462,31.6583,31.7389,96095.0
2016-02-05 13:30:00,43.32,43.33,43.23,43.27,117100.0,31.7315,31.7389,31.6656,31.6949,117100.0
2016-02-05 14:00:00,43.28,43.31,43.21,43.27,96652.0,31.7022,31.7242,31.651,31.6949,96652.0
2016-02-05 14:30:00,43.27,43.35,43.26,43.3,132426.0,31.6949,31.7535,31.6876,31.7169,132426.0
2016-02-05 15:00:00,43.3,43.32,43.22,43.28,114188.0,31.7169,31.7315,31.6583,31.7022,114188.0
2016-02-05 15:30:00,43.27,43.38,43.21,43.36,235022.0,31.6949,31.7755,31.651,31.7608,235022.0
2016-02-08 09:30:00,42.61,42.66,42.47,42.48,286583.0,31.2115,31.2481,31.1089,31.1163,286583.0
2016-02-08 10:00:00,42.47,42.56,42.38,42.53,339467.0,31.1089,31.1749,31.043,31.1529,339467.0
2016-02-08 10:30:00,42.53,42.72,42.53,42.6,239237.0,31.1529,31.2921,31.1529,31.2042,239237.0
2016-02-08 11:00:00,42.61,42.65,42.44,42.56,220971.0,31.2115,31.2408,31.087,31.1749,220971.0
2016-02-08 11:30:00,42.55,42.63,42.47,42.62,110792.0,31.1675,31.2261,31.1089,31.2188,110792.0
2016-02-08 12:00:00,42.63,42.77,42.62,42.74,98874.0,31.2261,31.3287,31.2188,31.3067,98874.0
2016-02-08 12:30:00,42.75,42.79,42.71,42.76,125156.0,31.314,31.3433,31.2847,31.3214,125156.0
2016-02-08 13:00:00,42.76,42.79,42.71,42.76,71186.0,31.3214,31.3433,31.2847,31.3214,71186.0
2016-02-08 13:30:00,42.76,42.8,42.71,42.72,84976.0,31.3214,31.3507,31.2847,31.2921,84976.0
2016-02-08 14:00:00,42.72,42.82,42.72,42.77,139624.0,31.2921,31.3653,31.2921,31.3287,139624.0
2016-02-08 14:30:00,42.78,42.89,42.72,42.83,183989.0,31.336,31.4166,31.2921,31.3726,183989.0
2016-02-08 15:00:00,42.83,43.04,42.82,42.98,141335.0,31.3726,31.5265,31.3653,31.4825,141335.0
2016-02-08 15:30:00,42.98,43.18,42.94,43.03,346367.0,31.4825,31.629,31.4532,31.5191,346367.0
2016-02-09 09:30:00,42.17,42.66,42.15,42.55,259396.0,30.8892,31.2481,30.8745,31.1675,259396.0
2016-02-09 10:00:00,42.52,42.7,42.47,42.52,77033.0,31.1456,31.2774,31.1089,31.1456,77033.0
2016-02-09 10:30:00,42.52,42.53,42.34,42.46,102176.0,31.1456,31.1529,31.0137,31.1016,102176.0
2016-02-09 11:00:00,42.43,42.87,42.43,42.82,106048.0,31.0796,31.4019,31.0796,31.3653,106048.0
2016-02-09 11:30:00,42.82,42.86,42.57,42.61,106223.0,31.3653,31.3946,31.1822,31.2115,106223.0
2016-02-09 12:00:00,42.61,42.73,42.61,42.7,45229.0,31.2115,31.2994,31.2115,31.2774,45229.0
2016-02-09 12:30:00,42.69,42.76,42.63,42.67,40850.0,31.2701,31.3214,31.2261,31.2554,40850.0
2016-02-09 13:00:00,42.68,42.69,42.53,42.6,53781.0,31.2628,31.2701,31.1529,31.2042,53781.0
2016-02-09 13:30:00,42.62,42.71,42.59,42.67,120226.0,31.2188,31.2847,31.1968,31.2554,120226.0
2016-02-09 14:00:00,42.68,42.79,42.61,42.66,106912.0,31.2628,31.3433,31.2115,31.2481,106912.0
2016-02-09 14:30:00,42.67,42.84,42.67,42.8,76420.0,31.2554,31.38,31.2554,31.3507,76420.0
2016-02-09 15:00:00,42.8,42.96,42.75,42.78,108844.0,31.3507,31.4679,31.314,31.336,108844.0
2016-02-09 15:30:00,42.77,42.86,42.67,42.74,162119.0,31.3287,31.3946,31.2554,31.3067,162119.0
2016-02-10 09:30:00,43.15,43.16,43.02,43.04,143802.0,31.607,31.6143,31.5118,31.5265,143802.0
2016-02-10 10:00:00,43.05,43.07,42.88,42.91,131777.0,31.5338,31.5484,31.4093,31.4312,131777.0
2016-02-10 10:30:00,42.92,43.0,42.88,42.88,222747.0,31.4386,31.4972,31.4093,31.4093,222747.0
2016-02-10 11:00:00,42.9,42.91,42.7,42.72,147372.0,31.4239,31.4312,31.2774,31.2921,147372.0
2016-02-10 11:30:00,42.71,42.75,42.65,42.68,64541.0,31.2847,31.314,31.2408,31.2628,64541.0
2016-02-10 12:00:00,42.68,42.73,42.57,42.72,154187.0,31.2628,31.2994,31.1822,31.2921,154187.0
2016-02-10 12:30:00,42.73,42.8,42.67,42.78,74429.0,31.2994,31.3507,31.2554,31.336,74429.0
2016-02-10 13:00:00,42.78,42.81,42.69,42.7,49578.0,31.336,31.358,31.2701,31.2774,49578.0
2016-02-10 13:30:00,42.72,42.8,42.66,42.73,41512.0,31.2921,31.3507,31.2481,31.2994,41512.0
2016-02-10 14:00:00,42.74,42.86,42.73,42.83,84452.0,31.3067,31.3946,31.2994,31.3726,84452.0
2016-02-10 14:30:00,42.83,42.88,42.74,42.75,64286.0,31.3726,31.4093,31.3067,31.314,64286.0
2016-02-10 15:00:00,42.75,42.83,42.59,42.6,79009.0,31.314,31.3726,31.1968,31.2042,79009.0
2016-02-10 15:30:00,42.62,42.64,42.51,42.57,185676.0,31.2188,31.2335,31.1382,31.1822,185676.0
2016-02-11 09:30:00,42.34,42.34,42.13,42.29,482131.0,31.0137,31.0137,30.8599,30.9771,482131.0
2016-02-11 10:00:00,42.29,42.38,42.19,42.3,199108.0,30.9771,31.043,30.9038,30.9844,199108.0
2016-02-11 10:30:00,42.29,42.36,42.13,42.18,107212.0,30.9771,31.0284,30.8599,30.8965,107212.0
2016-02-11 11:00:00,42.19,42.29,42.06,42.1,137946.0,30.9038,30.9771,30.8086,30.8379,137946.0
2016-02-11 11:30:00,42.1,42.16,42.05,42.14,112967.0,30.8379,30.8819,30.8013,30.8672,112967.0
2016-02-11 12:00:00,42.11,42.14,42.0,42.08,86697.0,30.8452,30.8672,30.7647,30.8233,86697.0
2016-02-11 12:30:00,42.08,42.18,42.03,42.18,91870.0,30.8233,30.8965,30.7866,30.8965,91870.0
2016-02-11 13:00:00,42.19,42.33,42.18,42.27,72161.0,30.9038,31.0064,30.8965,30.9624,72161.0
2016-02-11 13:30:00,42.25,42.3,42.15,42.2,45911.0,30.9478,30.9844,30.8745,30.9112,45911.0
2016-02-11 14:00:00,42.2,42.23,42.05,42.06,43043.0,30.9112,30.9331,30.8013,30.8086,43043.0
2016-02-11 14:30:00,42.05,42.44,42.0,42.31,184325.0,30.8013,31.087,30.7647,30.9917,184325.0
2016-02-11 15:00:00,42.32,42.35,42.17,42.35,145760.0,30.9991,31.021,30.8892,31.021,145760.0
2016-02-11 15:30:00,42.35,42.48,42.27,42.35,208216.0,31.021,31.1163,30.9624,31.021,208216.0
2016-02-12 09:30:00,42.38,42.61,42.35,42.59,212194.0,31.043,31.2115,31.021,31.1968,212194.0
2016-02-12 10:00:00,42.59,42.71,42.54,42.63,113022.0,31.1968,31.2847,31.1602,31.2261,113022.0
2016-02-12 10:30:00,42.63,42.68,42.41,42.43,147816.0,31.2261,31.2628,31.065,31.0796,147816.0
2016-02-12 11:00:00,42.43,42.67,42.4,42.66,259091.0,31.0796,31.2554,31.0577,31.2481,259091.0
2016-02-12 11:30:00,42.66,42.72,42.6,42.62,136039.0,31.2481,31.2921,31.2042,31.2188,136039.0
2016-02-12 12:00:00,42.62,42.73,42.59,42.72,80934.0,31.2188,31.2994,31.1968,31.2921,80934.0
2016-02-12 12:30:00,42.73,42.79,42.71,42.74,67010.0,31.2994,31.3433,31.2847,31.3067,67010.0
2016-02-12 13:00:00,42.73,42.75,42.63,42.73,56873.0,31.2994,31.314,31.2261,31.2994,56873.0
2016-02-12 13:30:00,42.72,42.75,42.68,42.74,84413.0,31.2921,31.314,31.2628,31.3067,84413.0
2016-02-12 14:00:00,42.75,42.9,42.73,42.88,67422.0,31.314,31.4239,31.2994,31.4093,67422.0
2016-02-12 14:30:00,42.87,42.95,42.86,42.93,90949.0,31.4019,31.4605,31.3946,31.4459,90949.0
2016-02-12 15:00:00,42.92,43.0,42.9,42.98,104736.0,31.4386,31.4972,31.4239,31.4825,104736.0
2016-02-12 15:30:00,42.99,43.01,42.87,43.0,178430.0,31.4898,31.5045,31.4019,31.4972,178430.0
2016-02-16 09:30:00,43.55,43.55,43.29,43.3,157543.0,31.9,31.9,31.7096,31.7169,157543.0
2016-02-16 10:00:00,43.3,43.3,43.06,43.08,375596.0,31.7169,31.7169,31.5411,31.5557,375596.0
2016-02-16 10:30:00,43.09,43.21,43.05,43.12,187615.0,31.5631,31.651,31.5338,31.585,187615.0
2016-02-16 11:00:00,43.11,43.18,42.98,43.13,130901.0,31.5777,31.629,31.4825,31.5924,130901.0
2016-02-16 11:30:00,43.12,43.31,43.11,43.3,66294.0,31.585,31.7242,31.5777,31.7169,66294.0
2016-02-16 12:00:00,43.31,43.37,43.3,43.33,41934.0,31.7242,31.7682,31.7169,31.7389,41934.0
2016-02-16 12:30:00,43.33,43.43,43.33,43.42,42449.0,31.7389,31.8121,31.7389,31.8048,42449.0
2016-02-16 13:00:00,43.42,43.47,43.4,43.42,42980.0,31.8048,31.8414,31.7901,31.8048,42980.0
2016-02-16 13:30:00,43.42,43.43,43.36,43.39,51384.0,31.8048,31.8121,31.7608,31.7828,51384.0
2016-02-16 14:00:00,43.39,43.46,43.39,43.45,66658.0,31.7828,31.8341,31.7828,31.8268,66658.0
2016-02-16 14:30:00,43.46,43.47,43.38,43.4,54619.0,31.8341,31.8414,31.7755,31.7901,54619.0
2016-02-16 15:00:00,43.4,43.42,43.35,43.41,84404.0,31.7901,31.8048,31.7535,31.7975,84404.0
2016-02-16 15:30:00,43.41,43.41,43.31,43.38,240967.0,31.7975,31.7975,31.7242,31.7755,240967.0
2016-02-17 09:30:00,43.56,43.61,43.41,43.49,134627.0,31.9073,31.944,31.7975,31.8561,134627.0
2016-02-17 10:00:00,43.49,43.57,43.41,43.56,156744.0,31.8561,31.9147,31.7975,31.9073,156744.0
2016-02-17 10:30:00,43.57,43.64,43.5,43.62,105979.0,31.9147,31.9659,31.8634,31.9513,105979.0
2016-02-17 11:00:00,43.6,43.72,43.6,43.66,213759.0,31.9366,32.0245,31.9366,31.9806,213759.0
2016-02-17 11:30:00,43.66,43.78,43.64,43.77,105098.0,31.9806,32.0685,31.9659,32.0612,105098.0
2016-02-17 12:00:00,43.77,43.83,43.77,43.81,55647.0,32.0612,32.1051,32.0612,32.0905,55647.0
2016-02-17 12:30:00,43.82,43.85,43.79,43.8,32566.0,32.0978,32.1198,32.0758,32.0831,32566.0
2016-02-17 13:00:00,43.81,43.9,43.81,43.9,44573.0,32.0905,32.1564,32.0905,32.1564,44573.0
2016-02-17 13:30:00,43.89,43.89,43.79,43.81,32663.0,32.1491,32.1491,32.0758,32.0905,32663.0
2016-02-17 14:00:00,43.8,43.93,43.8,43.91,62995.0,32.0831,32.1784,32.0831,32.1637,62995.0
2016-02-17 14:30:00,43.9,43.92,43.84,43.84,56061.0,32.1564,32.171,32.1124,32.1124,56061.0
2016-02-17 15:00:00,43.86,43.9,43.83,43.86,35252.0,32.1271,32.1564,32.1051,32.1271,35252.0
2016-02-17 15:30:00,43.86,43.88,43.8,43.81,94694.0,32.1271,32.1417,32.0831,32.0905,94694.0
2016-02-18 09:30:00,43.69,43.77,43.61,43.67,199365.0,32.0026,32.0612,31.944,31.9879,199365.0
2016-02-18 10:00:00,43.66,43.67,43.58,43.64,111596.0,31.9806,31.9879,31.922,31.9659,111596.0
2016-02-18 10:30:00,43.62,43.66,43.59,43.62,55208.0,31.9513,31.9806,31.9293,31.9513,55208.0
2016-02-18 11:00:00,43.63,43.64,43.36,43.49,166785.0,31.9586,31.9659,31.7608,31.8561,166785.0
2016-02-18 11:30:00,43.49,43.61,43.44,43.61,40984.0,31.8561,31.944,31.8194,31.944,40984.0
2016-02-18 12:00:00,43.62,43.64,43.56,43.56,37179.0,31.9513,31.9659,31.9073,31.9073,37179.0
2016-02-18 12:30:00,43.55,43.61,43.51,43.59,23885.0,31.9,31.944,31.8707,31.9293,23885.0
2016-02-18 13:00:00,43.58,43.63,43.54,43.57,42025.0,31.922,31.9586,31.8927,31.9147,42025.0
2016-02-18 13:30:00,43.57,43.6,43.53,43.56,49892.0,31.9147,31.9366,31.8854,31.9073,49892.0
2016-02-18 14:00:00,43.56,43.63,43.55,43.63,38273.0,31.9073,31.9586,31.9,31.9586,38273.0
2016-02-18 14:30:00,43.63,43.64,43.57,43.59,81560.0,31.9586,31.9659,31.9147,31.9293,81560.0
2016-02-18 15:00:00,43.58,43.59,43.46,43.5,52211.0,31.922,31.9293,31.8341,31.8634,52211.0
2016-02-18 15:30:00,43.5,43.5,43.42,43.47,122059.0,31.8634,31.8634,31.8048,31.8414,122059.0
2016-02-19 09:30:00,43.25,43.34,43.22,43.25,172629.0,31.6803,31.7462,31.6583,31.6803,172629.0
2016-02-19 10:00:00,43.23,43.33,43.19,43.25,105844.0,31.6656,31.7389,31.6363,31.6803,105844.0
2016-02-19 10:30:00,43.25,43.35,43.24,43.29,131073.0,31.6803,31.7535,31.6729,31.7096,131073.0
2016-02-19 11:00:00,43.29,43.52,43.25,43.52,220177.0,31.7096,31.878,31.6803,31.878,220177.0
2016-02-19 11:30:00,43.51,43.61,43.51,43.54,33042.0,31.8707,31.944,31.8707,31.8927,33042.0
2016-02-19 12:00:00,43.54,43.55,43.47,43.49,114012.0,31.8927,31.9,31.8414,31.8561,114012.0
2016-02-19 12:30:00,43.48,43.55,43.47,43.51,72232.0,31.8487,31.9,31.8414,31.8707,72232.0
2016-02-19 13:00:00,43.52,43.54,43.48,43.51,44171.0,31.878,31.8927,31.8487,31.8707,44171.0
2016-02-19 13:30:00,43.52,43.58,43.49,43.58,118315.0,31.878,31.922,31.8561,31.922,118315.0
2016-02-19 14:00:00,43.58,43.68,43.57,43.64,51601.0,31.922,31.9952,31.9147,31.9659,51601.0
2016-02-19 14:30:00,43.65,43.65,43.58,43.6,49010.0,31.9733,31.9733,31.922,31.9366,49010.0
2016-02-19 15:00:00,43.6,43.66,43.57,43.66,59478.0,31.9366,31.9806,31.9147,31.9806,59478.0
2016-02-19 15:30:00,43.66,43.69,43.62,43.66,109881.0,31.9806,32.0026,31.9513,31.9806,109881.0
2016-02-22 09:30:00,43.5,43.84,43.5,43.82,203573.0,31.8634,32.1124,31.8634,32.0978,203573.0
2016-02-22 10:00:00,43.82,43.83,43.7,43.72,82360.0,32.0978,32.1051,32.0099,32.0245,82360.0
2016-02-22 10:30:00,43.72,43.74,43.63,43.64,53897.0,32.0245,32.0392,31.9586,31.9659,53897.0
2016-02-22 11:00:00,43.65,43.71,43.6,43.68,73975.0,31.9733,32.0172,31.9366,31.9952,73975.0
2016-02-22 11:30:00,43.67,43.73,43.64,43.69,45891.0,31.9879,32.0319,31.9659,32.0026,45891.0
2016-02-22 12:00:00,43.69,43.71,43.63,43.66,46983.0,32.0026,32.0172,31.9586,31.9806,46983.0
2016-02-22 12:30:00,43.65,43.68,43.6,43.62,60922.0,31.9733,31.9952,31.9366,31.9513,60922.0
2016-02-22 13:00:00,43.62,43.62,43.56,43.57,33657.0,31.9513,31.9513,31.9073,31.9147,33657.0
2016-02-22 13:30:00,43.56,43.66,43.56,43.63,45229.0,31.9073,31.9806,31.9073,31.9586,45229.0
2016-02-22 14:00:00,43.63,43.63,43.59,43.6,38845.0,31.9586,31.9586,31.9293,31.9366,38845.0
2016-02-22 14:30:00,43.6,43.61,43.54,43.58,43822.0,31.9366,31.944,31.8927,31.922,43822.0
2016-02-22 15:00:00,43.59,43.61,43.56,43.59,55337.0,31.9293,31.944,31.9073,31.9293,55337.0
2016-02-22 15:30:00,43.59,43.65,43.57,43.65,83681.0,31.9293,31.9733,31.9147,31.9733,83681.0
2016-02-23 09:30:00,43.41,43.61,43.4,43.58,178554.0,31.7975,31.944,31.7901,31.922,178554.0
2016-02-23 10:00:00,43.59,43.61,43.41,43.51,97000.0,31.9293,31.944,31.7975,31.8707,97000.0
2016-02-23 10:30:00,43.52,43.55,43.34,43.34,67363.0,31.878,31.9,31.7462,31.7462,67363.0
2016-02-23 11:00:00,43.33,43.37,43.27,43.31,88520.0,31.7389,31.7682,31.6949,31.7242,88520.0
2016-02-23 11:30:00,43.31,43.36,43.26,43.27,47388.0,31.7242,31.7608,31.6876,31.6949,47388.0
2016-02-23 12:00:00,43.26,43.27,43.2,43.23,22750.0,31.6876,31.6949,31.6436,31.6656,22750.0
2016-02-23 12:30:00,43.24,43.24,43.2,43.22,23223.0,31.6729,31.6729,31.6436,31.6583,23223.0
2016-02-23 13:00:00,43.21,43.25,43.2,43.22,24101.0,31.651,31.6803,31.6436,31.6583,24101.0
2016-02-23 13:30:00,43.22,43.23,43.14,43.19,35649.0,31.6583,31.6656,31.5997,31.6363,35649.0
2016-02-23 14:00:00,43.19,43.24,43.17,43.18,30277.0,31.6363,31.6729,31.6217,31.629,30277.0
2016-02-23 14:30:00,43.18,43.21,43.15,43.16,36448.0,31.629,31.651,31.607,31.6143,36448.0
2016-02-23 15:00:00,43.16,43.17,43.08,43.09,40330.0,31.6143,31.6217,31.5557,31.5631,40330.0
2016-02-23 15:30:00,43.09,43.2,43.05,43.05,217530.0,31.5631,31.6436,31.5338,31.5338,217530.0
2016-02-24 09:30:00,42.55,42.59,42.38,42.43,296580.0,31.1675,31.1968,31.043,31.0796,296580.0
2016-02-24 10:00:00,42.43,42.49,42.36,42.4,134800.0,31.0796,31.1236,31.0284,31.0577,134800.0
2016-02-24 10:30:00,42.4,42.47,42.34,42.42,88196.0,31.0577,31.1089,31.0137,31.0723,88196.0
2016-02-24 11:00:00,42.42,42.5,42.37,42.42,40631.0,31.0723,31.1309,31.0357,31.0723,40631.0
2016-02-24 11:30:00,42.42,42.63,42.42,42.61,42401.0,31.0723,31.2261,31.0723,31.2115,42401.0
2016-02-24 12:00:00,42.61,42.65,42.53,42.53,37262.0,31.2115,31.2408,31.1529,31.1529,37262.0
2016-02-24 12:30:00,42.53,42.57,42.48,42.53,30548.0,31.1529,31.1822,31.1163,31.1529,30548.0
2016-02-24 13:00:00,42.54,42.62,42.51,42.55,55161.0,31.1602,31.2188,31.1382,31.1675,55161.0
2016-02-24 13:30:00,42.55,42.6,42.52,42.57,39673.0,31.1675,31.2042,31.1456,31.1822,39673.0
2016-02-24 14:00:00,42.57,42.79,42.55,42.77,56443.0,31.1822,31.3433,31.1675,31.3287,56443.0
2016-02-24 14:30:00,42.77,42.83,42.75,42.77,63710.0,31.3287,31.3726,31.314,31.3287,63710.0
2016-02-24 15:00:00,42.77,42.99,42.77,42.98,51290.0,31.3287,31.4898,31.3287,31.4825,51290.0
2016-02-24 15:30:00,42.98,42.99,42.88,42.95,71827.0,31.4825,31.4898,31.4093,31.4605,71827.0
2016-02-25 09:30:00,43.42,43.5,43.36,43.44,151906.0,31.8048,31.8634,31.7608,31.8194,151906.0
2016-02-25 10:00:00,43.43,43.53,43.36,43.52,40636.0,31.8121,31.8854,31.7608,31.878,40636.0
2016-02-25 10:30:00,43.53,43.57,43.45,43.46,43667.0,31.8854,31.9147,31.8268,31.8341,43667.0
2016-02-25 11:00:00,43.45,43.48,43.37,43.43,48432.0,31.8268,31.8487,31.7682,31.8121,48432.0
2016-02-25 11:30:00,43.43,43.52,43.38,43.5,44377.0,31.8121,31.878,31.7755,31.8634,44377.0
2016-02-25 12:00:00,43.49,43.49,43.39,43.4,37962.0,31.8561,31.8561,31.7828,31.7901,37962.0
2016-02-25 12:30:00,43.4,43.43,43.35,43.43,24926.0,31.7901,31.8121,31.7535,31.8121,24926.0
2016-02-25 13:00:00,43.44,43.49,43.43,43.48,28191.0,31.8194,31.8561,31.8121,31.8487,28191.0
2016-02-25 13:30:00,43.48,43.58,43.48,43.55,78278.0,31.8487,31.922,31.8487,31.9,78278.0
2016-02-25 14:00:00,43.55,43.58,43.5,43.53,66815.0,31.9,31.922,31.8634,31.8854,66815.0
2016-02-25 14:30:00,43.53,43.6,43.51,43.55,42940.0,31.8854,31.9366,31.8707,31.9,42940.0
2016-02-25 15:00:00,43.55,43.62,43.53,43.57,41672.0,31.9,31.9513,31.8854,31.9147,41672.0
2016-02-25 15:30:00,43.57,43.65,43.54,43.64,101871.0,31.9147,31.9733,31.8927,31.9659,101871.0
2016-02-26 09:30:00,43.59,43.67,43.55,43.57,168888.0,31.9293,31.9879,31.9,31.9147,168888.0
2016-02-26 10:00:00,43.56,43.57,43.36,43.44,64800.0,31.9073,31.9147,31.7608,31.8194,64800.0
2016-02-26 10:30:00,43.44,43.53,43.42,43.48,26580.0,31.8194,31.8854,31.8048,31.8487,26580.0
2016-02-26 11:00:00,43.48,43.51,43.13,43.13,72553.0,31.8487,31.8707,31.5924,31.5924,72553.0
2016-02-26 11:30:00,43.13,43.19,43.07,43.14,45682.0,31.5924,31.6363,31.5484,31.5997,45682.0
2016-02-26 12:00:00,43.15,43.15,43.02,43.09,53996.0,31.607,31.607,31.5118,31.5631,53996.0
2016-02-26 12:30:00,43.09,43.14,43.06,43.14,33439.0,31.5631,31.5997,31.5411,31.5997,33439.0
2016-02-26 13:00:00,43.13,43.14,43.02,43.03,59625.0,31.5924,31.5997,31.5118,31.5191,59625.0
2016-02-26 13:30:00,43.04,43.04,42.98,43.01,48739.0,31.5265,31.5265,31.4825,31.5045,48739.0
2016-02-26 14:00:00,43.01,43.13,43.01,43.09,55276.0,31.5045,31.5924,31.5045,31.5631,55276.0
2016-02-26 14:30:00,43.08,43.08,42.99,42.99,30512.0,31.5557,31.5557,31.4898,31.4898,30512.0
2016-02-26 15:00:00,43.0,43.1,42.99,43.02,39811.0,31.4972,31.5704,31.4898,31.5118,39811.0
2016-02-26 15:30:00,43.02,43.06,43.0,43.01,69746.0,31.5118,31.5411,31.4972,31.5045,69746.0
2016-02-29 09:30:00,42.89,42.98,42.84,42.94,123071.0,31.4166,31.4825,31.38,31.4532,123071.0
2016-02-29 10:00:00,42.95,42.96,42.87,42.88,83313.0,31.4605,31.4679,31.4019,31.4093,83313.0
2016-02-29 10:30:00,42.88,43.05,42.82,43.01,101372.0,31.4093,31.5338,31.3653,31.5045,101372.0
2016-02-29 11:00:00,43.01,43.24,43.01,43.12,96040.0,31.5045,31.6729,31.5045,31.585,96040.0
2016-02-29 11:30:00,43.12,43.29,43.11,43.27,44415.0,31.585,31.7096,31.5777,31.6949,44415.0
2016-02-29 12:00:00,43.29,43.3,43.2,43.21,25779.0,31.7096,31.7169,31.6436,31.651,25779.0
2016-02-29 12:30:00,43.21,43.24,43.19,43.21,43692.0,31.651,31.6729,31.6363,31.651,43692.0
2016-02-29 13:00:00,43.21,43.22,43.12,43.12,23713.0,31.651,31.6583,31.585,31.585,23713.0
2016-02-29 13:30:00,43.11,43.11,43.06,43.08,74002.0,31.5777,31.5777,31.5411,31.5557,74002.0
2016-02-29 14:00:00,43.08,43.08,42.91,42.96,73877.0,31.5557,31.5557,31.4312,31.4679,73877.0
2016-02-29 14:30:00,42.96,42.98,42.9,42.94,72017.0,31.4679,31.4825,31.4239,31.4532,72017.0
2016-02-29 15:00:00,42.93,42.93,42.83,42.9,51758.0,31.4459,31.4459,31.3726,31.4239,51758.0
2016-02-29 15:30:00,42.9,42.98,42.83,42.84,154301.0,31.4239,31.4825,31.3726,31.38,154301.0
2016-03-01 09:30:00,43.62,43.84,43.61,43.81,146393.0,31.9513,32.1124,31.944,32.0905,146393.0
2016-03-01 10:00:00,43.82,43.95,43.75,43.93,96396.0,32.0978,32.193,32.0465,32.1784,96396.0
2016-03-01 10:30:00,43.93,44.0,43.88,43.9,119854.0,32.1784,32.2296,32.1417,32.1564,119854.0
2016-03-01 11:00:00,43.9,44.03,43.87,43.97,105041.0,32.1564,32.2516,32.1344,32.2077,105041.0
2016-03-01 11:30:00,43.98,44.04,43.98,44.02,70648.0,32.215,32.2589,32.215,32.2443,70648.0
2016-03-01 12:00:00,44.02,44.11,44.02,44.07,54788.0,32.2443,32.3102,32.2443,32.2809,54788.0
2016-03-01 12:30:00,44.07,44.09,44.05,44.09,49858.0,32.2809,32.2956,32.2663,32.2956,49858.0
2016-03-01 13:00:00,44.09,44.12,44.06,44.09,50320.0,32.2956,32.3175,32.2736,32.2956,50320.0
2016-03-01 13:30:00,44.1,44.16,44.09,44.15,50781.0,32.3029,32.3468,32.2956,32.3395,50781.0
2016-03-01 14:00:00,44.15,44.17,44.09,44.13,155267.0,32.3395,32.3542,32.2956,32.3249,155267.0
2016-03-01 14:30:00,44.13,44.2,44.12,44.2,116563.0,32.3249,32.3761,32.3175,32.3761,116563.0
2016-03-01 15:00:00,44.19,44.23,44.16,44.16,83755.0,32.3688,32.3981,32.3468,32.3468,83755.0
2016-03-01 15:30:00,44.17,44.17,44.08,44.13,101150.0,32.3542,32.3542,32.2882,32.3249,101150.0
2016-03-02 09:30:00,43.41,43.45,43.18,43.18,248596.0,31.7975,31.8268,31.629,31.629,248596.0
2016-03-02 10:00:00,43.18,43.2,43.0,43.01,117192.0,31.629,31.6436,31.4972,31.5045,117192.0
2016-03-02 10:30:00,43.01,43.07,42.94,43.07,194881.0,31.5045,31.5484,31.4532,31.5484,194881.0
2016-03-02 11:00:00,43.05,43.25,43.04,43.25,159532.0,31.5338,31.6803,31.5265,31.6803,159532.0
2016-03-02 11:30:00,43.25,43.33,43.23,43.29,58490.0,31.6803,31.7389,31.6656,31.7096,58490.0
2016-03-02 12:00:00,43.29,43.29,43.2,43.21,25221.0,31.7096,31.7096,31.6436,31.651,25221.0
2016-03-02 12:30:00,43.2,43.24,43.17,43.23,65223.0,31.6436,31.6729,31.6217,31.6656,65223.0
2016-03-02 13:00:00,43.23,43.27,43.21,43.27,106130.0,31.6656,31.6949,31.651,31.6949,106130.0
2016-03-02 13:30:00,43.27,43.31,43.24,43.25,27959.0,31.6949,31.7242,31.6729,31.6803,27959.0
2016-03-02 14:00:00,43.25,43.27,43.21,43.25,57005.0,31.6803,31.6949,31.651,31.6803,57005.0
2016-03-02 14:30:00,43.26,43.35,43.25,43.3,54168.0,31.6876,31.7535,31.6803,31.7169,54168.0
2016-03-02 15:00:00,43.31,43.32,43.27,43.28,80986.0,31.7242,31.7315,31.6949,31.7022,80986.0
2016-03-02 15:30:00,43.28,43.38,43.26,43.36,126107.0,31.7022,31.7755,31.6876,31.7608,126107.0
2016-03-03 09:30:00,43.15,43.28,43.15,43.25,214880.0,31.607,31.7022,31.607,31.6803,214880.0
2016-03-03 10:00:00,43.26,43.29,43.16,43.25,144627.0,31.6876,31.7096,31.6143,31.6803,144627.0
2016-03-03 10:30:00,43.25,43.3,43.21,43.29,91447.0,31.6803,31.7169,31.651,31.7096,91447.0
2016-03-03 11:00:00,43.29,43.4,43.28,43.36,82411.0,31.7096,31.7901,31.7022,31.7608,82411.0
2016-03-03 11:30:00,43.35,43.48,43.31,43.45,88193.0,31.7535,31.8487,31.7242,31.8268,88193.0
2016-03-03 12:00:00,43.45,43.48,43.42,43.43,33482.0,31.8268,31.8487,31.8048,31.8121,33482.0
2016-03-03 12:30:00,43.43,43.49,43.42,43.49,44803.0,31.8121,31.8561,31.8048,31.8561,44803.0
2016-03-03 13:00:00,43.48,43.57,43.48,43.53,29366.0,31.8487,31.9147,31.8487,31.8854,29366.0
2016-03-03 13:30:00,43.54,43.67,43.53,43.64,37529.0,31.8927,31.9879,31.8854,31.9659,37529.0
2016-03-03 14:00:00,43.64,43.7,43.62,43.67,46115.0,31.9659,32.0099,31.9513,31.9879,46115.0
2016-03-03 14:30:00,43.66,43.72,43.64,43.7,35120.0,31.9806,32.0245,31.9659,32.0099,35120.0
2016-03-03 15:00:00,43.7,43.75,43.68,43.74,32171.0,32.0099,32.0465,31.9952,32.0392,32171.0
2016-03-03 15:30:00,43.75,43.78,43.73,43.76,95781.0,32.0465,32.0685,32.0319,32.0538,95781.0
2016-03-04 09:30:00,44.4,44.42,44.25,44.3,195542.0,32.5226,32.5373,32.4128,32.4494,195542.0
2016-03-04 10:00:00,44.31,44.36,44.29,44.33,101986.0,32.4567,32.4933,32.4421,32.4714,101986.0
2016-03-04 10:30:00,44.32,44.37,44.25,44.37,89495.0,32.464,32.5007,32.4128,32.5007,89495.0
2016-03-04 11:00:00,44.37,44.43,44.29,44.3,72585.0,32.5007,32.5446,32.4421,32.4494,72585.0
2016-03-04 11:30:00,44.29,44.35,44.24,44.26,268570.0,32.4421,32.486,32.4054,32.4201,268570.0
2016-03-04 12:00:00,44.26,44.28,44.23,44.25,48197.0,32.4201,32.4347,32.3981,32.4128,48197.0
2016-03-04 12:30:00,44.25,44.27,44.23,44.26,33003.0,32.4128,32.4274,32.3981,32.4201,33003.0
2016-03-04 13:00:00,44.26,44.32,44.24,44.32,52363.0,32.4201,32.464,32.4054,32.464,52363.0
2016-03-04 13:30:00,44.32,44.43,44.29,44.43,73701.0,32.464,32.5446,32.4421,32.5446,73701.0
2016-03-04 14:00:00,44.43,44.46,44.38,44.4,63197.0,32.5446,32.5666,32.508,32.5226,63197.0
2016-03-04 14:30:00,44.39,44.4,44.28,44.31,52780.0,32.5153,32.5226,32.4347,32.4567,52780.0
2016-03-04 15:00:00,44.32,44.32,44.25,44.3,35998.0,32.464,32.464,32.4128,32.4494,35998.0
2016-03-04 15:30:00,44.3,44.37,44.3,44.34,96810.0,32.4494,32.5007,32.4494,32.4787,96810.0
2016-03-07 09:30:00,43.76,43.77,43.64,43.71,130111.0,32.0538,32.0612,31.9659,32.0172,130111.0
2016-03-07 10:00:00,43.7,43.76,43.67,43.72,70756.0,32.0099,32.0538,31.9879,32.0245,70756.0
2016-03-07 10:30:00,43.73,43.83,43.68,43.7,78607.0,32.0319,32.1051,31.9952,32.0099,78607.0
2016-03-07 11:00:00,43.7,43.95,43.69,43.95,63036.0,32.0099,32.193,32.0026,32.193,63036.0
2016-03-07 11:30:00,43.94,44.08,43.93,43.98,80228.0,32.1857,32.2882,32.1784,32.215,80228.0
2016-03-07 12:00:00,43.98,44.08,43.98,44.08,50692.0,32.215,32.2882,32.215,32.2882,50692.0
2016-03-07 12:30:00,44.08,44.09,44.04,44.05,33511.0,32.2882,32.2956,32.2589,32.2663,33511.0
2016-03-07 13:00:00,44.06,44.1,44.01,44.02,17077.0,32.2736,32.3029,32.237,32.2443,17077.0
2016-03-07 13:30:00,44.02,44.02,43.96,43.98,30547.0,32.2443,32.2443,32.2003,32.215,30547.0
2016-03-07 14:00:00,43.98,44.0,43.91,43.94,28999.0,32.215,32.2296,32.1637,32.1857,28999.0
2016-03-07 14:30:00,43.94,43.95,43.88,43.94,44430.0,32.1857,32.193,32.1417,32.1857,44430.0
2016-03-07 15:00:00,43.94,43.99,43.87,43.99,61582.0,32.1857,32.2223,32.1344,32.2223,61582.0
2016-03-07 15:30:00,43.99,44.04,43.92,43.97,121922.0,32.2223,32.2589,32.171,32.2077,121922.0
2016-03-08 09:30:00,43.99,44.03,43.89,43.97,185870.0,32.2223,32.2516,32.1491,32.2077,185870.0
2016-03-08 10:00:00,43.98,44.15,43.98,44.01,78937.0,32.215,32.3395,32.215,32.237,78937.0
2016-03-08 10:30:00,44.01,44.14,43.98,44.1,82484.0,32.237,32.3322,32.215,32.3029,82484.0
2016-03-08 11:00:00,44.12,44.37,44.1,44.33,101811.0,32.3175,32.5007,32.3029,32.4714,101811.0
2016-03-08 11:30:00,44.32,44.36,44.22,44.26,81616.0,32.464,32.4933,32.3908,32.4201,81616.0
2016-03-08 12:00:00,44.26,44.33,44.25,44.29,43109.0,32.4201,32.4714,32.4128,32.4421,43109.0
2016-03-08 12:30:00,44.28,44.31,44.2,44.26,24427.0,32.4347,32.4567,32.3761,32.4201,24427.0
2016-03-08 13:00:00,44.25,44.25,44.19,44.22,34574.0,32.4128,32.4128,32.3688,32.3908,34574.0
2016-03-08 13:30:00,44.22,44.25,44.21,44.22,41237.0,32.3908,32.4128,32.3835,32.3908,41237.0
2016-03-08 14:00:00,44.21,44.28,44.17,44.18,38915.0,32.3835,32.4347,32.3542,32.3615,38915.0
2016-03-08 14:30:00,44.19,44.2,44.12,44.19,66008.0,32.3688,32.3761,32.3175,32.3688,66008.0
2016-03-08 15:00:00,44.19,44.2,44.12,44.12,40012.0,32.3688,32.3761,32.3175,32.3175,40012.0
2016-03-08 15:30:00,44.12,44.19,44.11,44.15,85103.0,32.3175,32.3688,32.3102,32.3395,85103.0
2016-03-09 09:30:00,44.44,44.66,44.4,44.64,154232.0,32.5519,32.7131,32.5226,32.6984,154232.0
2016-03-09 10:00:00,44.64,44.65,44.49,44.49,77347.0,32.6984,32.7058,32.5886,32.5886,77347.0
2016-03-09 10:30:00,44.51,44.61,44.41,44.43,110833.0,32.6032,32.6765,32.53,32.5446,110833.0
2016-03-09 11:00:00,44.43,44.5,44.4,44.5,102505.0,32.5446,32.5959,32.5226,32.5959,102505.0
2016-03-09 11:30:00,44.5,44.53,44.38,44.43,63742.0,32.5959,32.6179,32.508,32.5446,63742.0
2016-03-09 12:00:00,44.41,44.42,44.36,44.39,20819.0,32.53,32.5373,32.4933,32.5153,20819.0
2016-03-09 12:30:00,44.38,44.4,44.3,44.3,29679.0,32.508,32.5226,32.4494,32.4494,29679.0
2016-03-09 13:00:00,44.31,44.34,44.28,44.3,35872.0,32.4567,32.4787,32.4347,32.4494,35872.0
2016-03-09 13:30:00,44.32,44.41,44.31,44.39,33483.0,32.464,32.53,32.4567,32.5153,33483.0
2016-03-09 14:00:00,44.38,44.39,44.32,44.36,55027.0,32.508,32.5153,32.464,32.4933,55027.0
2016-03-09 14:30:00,44.37,44.37,44.3,44.34,53461.0,32.5007,32.5007,32.4494,32.4787,53461.0
2016-03-09 15:00:00,44.33,44.34,44.25,44.3,53532.0,32.4714,32.4787,32.4128,32.4494,53532.0
2016-03-09 15:30:00,44.3,44.35,44.28,44.35,147018.0,32.4494,32.486,32.4347,32.486,147018.0
2016-03-10 09:30:00,44.95,45.15,44.86,45.09,259045.0,32.9255,33.072,32.8596,33.0281,259045.0
2016-03-10 10:00:00,45.1,45.13,44.8,44.89,138340.0,33.0354,33.0574,32.8156,32.8816,138340.0
2016-03-10 10:30:00,44.89,44.96,44.32,44.36,152481.0,32.8816,32.9328,32.464,32.4933,152481.0
2016-03-10 11:00:00,44.36,44.41,44.12,44.17,172176.0,32.4933,32.53,32.3175,32.3542,172176.0
2016-03-10 11:30:00,44.18,44.23,44.05,44.14,141436.0,32.3615,32.3981,32.2663,32.3322,141436.0
2016-03-10 12:00:00,44.14,44.21,44.03,44.04,38616.0,32.3322,32.3835,32.2516,32.2589,38616.0
2016-03-10 12:30:00,44.04,44.06,43.81,43.87,64725.0,32.2589,32.2736,32.0905,32.1344,64725.0
2016-03-10 13:00:00,43.88,43.91,43.75,43.91,59567.0,32.1417,32.1637,32.0465,32.1637,59567.0
2016-03-10 13:30:00,43.9,43.93,43.83,43.86,51174.0,32.1564,32.1784,32.1051,32.1271,51174.0
2016-03-10 14:00:00,43.86,43.96,43.78,43.95,54743.0,32.1271,32.2003,32.0685,32.193,54743.0
2016-03-10 14:30:00,43.95,44.06,43.9,44.0,70101.0,32.193,32.2736,32.1564,32.2296,70101.0
2016-03-10 15:00:00,44.01,44.14,43.98,44.12,80674.0,32.237,32.3322,32.215,32.3175,80674.0
2016-03-10 15:30:00,44.13,44.15,44.07,44.13,147343.0,32.3249,32.3395,32.2809,32.3249,147343.0
2016-03-11 09:30:00,44.55,44.6,44.43,44.48,124402.0,32.6325,32.6691,32.5446,32.5812,124402.0
2016-03-11 10:00:00,44.48,44.57,44.4,44.54,81076.0,32.5812,32.6472,32.5226,32.6252,81076.0
2016-03-11 10:30:00,44.55,44.6,44.47,44.53,69617.0,32.6325,32.6691,32.5739,32.6179,69617.0
2016-03-11 11:00:00,44.53,44.66,44.51,44.64,85023.0,32.6179,32.7131,32.6032,32.6984,85023.0
2016-03-11 11:30:00,44.62,44.66,44.58,44.64,101608.0,32.6838,32.7131,32.6545,32.6984,101608.0
2016-03-11 12:00:00,44.64,44.64,44.58,44.59,40317.0,32.6984,32.6984,32.6545,32.6618,40317.0
2016-03-11 12:30:00,44.6,44.65,44.5,44.55,136684.0,32.6691,32.7058,32.5959,32.6325,136684.0
2016-03-11 13:00:00,44.54,44.54,44.43,44.46,67500.0,32.6252,32.6252,32.5446,32.5666,67500.0
2016-03-11 13:30:00,44.46,44.51,44.43,44.5,42067.0,32.5666,32.6032,32.5446,32.5959,42067.0
2016-03-11 14:00:00,44.49,44.5,44.42,44.42,71708.0,32.5886,32.5959,32.5373,32.5373,71708.0
2016-03-11 14:30:00,44.42,44.45,44.39,44.42,64168.0,32.5373,32.5593,32.5153,32.5373,64168.0
2016-03-11 15:00:00,44.43,44.53,44.42,44.52,55356.0,32.5446,32.6179,32.5373,32.6105,55356.0
2016-03-11 15:30:00,44.51,44.64,44.5,44.63,123533.0,32.6032,32.6984,32.5959,32.6911,123533.0
2016-03-14 09:30:00,44.61,44.63,44.48,44.52,132429.0,32.6765,32.6911,32.5812,32.6105,132429.0
2016-03-14 10:00:00,44.53,44.68,44.52,44.68,98738.0,32.6179,32.7277,32.6105,32.7277,98738.0
2016-03-14 10:30:00,44.67,44.72,44.57,44.61,108240.0,32.7204,32.757,32.6472,32.6765,108240.0
2016-03-14 11:00:00,44.61,44.72,44.57,44.69,115237.0,32.6765,32.757,32.6472,32.7351,115237.0
2016-03-14 11:30:00,44.68,44.68,44.56,44.61,70758.0,32.7277,32.7277,32.6398,32.6765,70758.0
2016-03-14 12:00:00,44.62,44.68,44.56,44.6,166939.0,32.6838,32.7277,32.6398,32.6691,166939.0
2016-03-14 12:30:00,44.6,44.61,44.55,44.58,48405.0,32.6691,32.6765,32.6325,32.6545,48405.0
2016-03-14 13:00:00,44.58,44.58,44.48,44.5,71416.0,32.6545,32.6545,32.5812,32.5959,71416.0
2016-03-14 13:30:00,44.5,44.53,44.44,44.45,34787.0,32.5959,32.6179,32.5519,32.5593,34787.0
2016-03-14 14:00:00,44.44,44.44,44.38,44.41,61472.0,32.5519,32.5519,32.508,32.53,61472.0
2016-03-14 14:30:00,44.42,44.48,44.4,44.48,60463.0,32.5373,32.5812,32.5226,32.5812,60463.0
2016-03-14 15:00:00,44.48,44.53,44.47,44.5,40278.0,32.5812,32.6179,32.5739,32.5959,40278.0
2016-03-14 15:30:00,44.51,44.53,44.45,44.45,77079.0,32.6032,32.6179,32.5593,32.5593,77079.0
2016-03-15 09:30:00,44.36,44.47,44.31,44.46,164524.0,32.4933,32.5739,32.4567,32.5666,164524.0
2016-03-15 10:00:00,44.46,44.56,44.45,44.56,51874.0,32.5666,32.6398,32.5593,32.6398,51874.0
2016-03-15 10:30:00,44.57,44.64,44.53,44.64,45832.0,32.6472,32.6984,32.6179,32.6984,45832.0
2016-03-15 11:00:00,44.63,44.78,44.6,44.76,47112.0,32.6911,32.801,32.6691,32.7863,47112.0
2016-03-15 11:30:00,44.76,44.77,44.66,44.68,50167.0,32.7863,32.7937,32.7131,32.7277,50167.0
2016-03-15 12:00:00,44.67,44.67,44.59,44.66,39425.0,32.7204,32.7204,32.6618,32.7131,39425.0
2016-03-15 12:30:00,44.64,44.65,44.48,44.49,23340.0,32.6984,32.7058,32.5812,32.5886,23340.0
2016-03-15 13:00:00,44.48,44.54,44.48,44.52,41213.0,32.5812,32.6252,32.5812,32.6105,41213.0
2016-03-15 13:30:00,44.52,44.57,44.5,44.57,39421.0,32.6105,32.6472,32.5959,32.6472,39421.0
2016-03-15 14:00:00,44.57,44.63,44.53,44.59,53238.0,32.6472,32.6911,32.6179,32.6618,53238.0
2016-03-15 14:30:00,44.58,44.65,44.57,44.61,59156.0,32.6545,32.7058,32.6472,32.6765,59156.0
2016-03-15 15:00:00,44.62,44.62,44.56,44.6,48141.0,32.6838,32.6838,32.6398,32.6691,48141.0
2016-03-15 15:30:00,44.61,44.61,44.54,44.59,102726.0,32.6765,32.6765,32.6252,32.6618,102726.0
2016-03-16 09:30:00,44.08,44.14,44.04,44.1,135707.0,32.2882,32.3322,32.2589,32.3029,135707.0
2016-03-16 10:00:00,44.09,44.17,44.08,44.12,40497.0,32.2956,32.3542,32.2882,32.3175,40497.0
2016-03-16 10:30:00,44.12,44.16,44.01,44.01,54478.0,32.3175,32.3468,32.237,32.237,54478.0
2016-03-16 11:00:00,44.01,44.14,43.98,44.13,47934.0,32.237,32.3322,32.215,32.3249,47934.0
2016-03-16 11:30:00,44.12,44.15,44.07,44.13,60257.0,32.3175,32.3395,32.2809,32.3249,60257.0
2016-03-16 12:00:00,44.14,44.2,44.08,44.12,66187.0,32.3322,32.3761,32.2882,32.3175,66187.0
2016-03-16 12:30:00,44.12,44.12,44.02,44.05,49647.0,32.3175,32.3175,32.2443,32.2663,49647.0
2016-03-16 13:00:00,44.04,44.04,43.93,43.93,54943.0,32.2589,32.2589,32.1784,32.1784,54943.0
2016-03-16 13:30:00,43.93,43.97,43.89,43.94,60462.0,32.1784,32.2077,32.1491,32.1857,60462.0
2016-03-16 14:00:00,43.97,44.42,43.97,44.4,144340.0,32.2077,32.5373,32.2077,32.5226,144340.0
2016-03-16 14:30:00,44.4,44.54,44.29,44.39,103710.0,32.5226,32.6252,32.4421,32.5153,103710.0
2016-03-16 15:00:00,44.38,44.46,44.37,44.45,67362.0,32.508,32.5666,32.5007,32.5593,67362.0
2016-03-16 15:30:00,44.45,44.54,44.43,44.47,98447.0,32.5593,32.6252,32.5446,32.5739,98447.0
2016-03-17 09:30:00,44.5,44.56,44.35,44.53,221899.0,32.5959,32.6398,32.486,32.6179,221899.0
2016-03-17 10:00:00,44.54,44.75,44.53,44.75,114732.0,32.6252,32.779,32.6179,32.779,114732.0
2016-03-17 10:30:00,44.74,44.84,44.72,44.8,76690.0,32.7717,32.8449,32.757,32.8156,76690.0
2016-03-17 11:00:00,44.8,45.04,44.72,44.97,137790.0,32.8156,32.9914,32.757,32.9402,137790.0
2016-03-17 11:30:00,44.97,44.97,44.83,44.94,61146.0,32.9402,32.9402,32.8376,32.9182,61146.0
2016-03-17 12:00:00,44.94,44.98,44.86,44.98,104510.0,32.9182,32.9475,32.8596,32.9475,104510.0
2016-03-17 12:30:00,44.98,45.12,44.95,45.05,82702.0,32.9475,33.05,32.9255,32.9988,82702.0
2016-03-17 13:00:00,45.06,45.08,44.99,45.01,41087.0,33.0061,33.0207,32.9548,32.9695,41087.0
2016-03-17 13:30:00,45.0,45.09,44.98,45.04,60564.0,32.9621,33.0281,32.9475,32.9914,60564.0
2016-03-17 14:00:00,45.05,45.13,45.0,45.11,71952.0,32.9988,33.0574,32.9621,33.0427,71952.0
2016-03-17 14:30:00,45.12,45.16,45.08,45.12,62027.0,33.05,33.0793,33.0207,33.05,62027.0
2016-03-17 15:00:00,45.12,45.16,45.1,45.13,57190.0,33.05,33.0793,33.0354,33.0574,57190.0
2016-03-17 15:30:00,45.14,45.17,45.07,45.08,135420.0,33.0647,33.0867,33.0134,33.0207,135420.0
2016-03-18 09:30:00,44.83,45.0,44.75,44.99,144564.0,32.8376,32.9621,32.779,32.9548,144564.0
2016-03-18 10:00:00,44.99,45.15,44.95,45.05,60779.0,32.9548,33.072,32.9255,32.9988,60779.0
2016-03-18 10:30:00,45.05,45.25,45.04,45.25,57551.0,32.9988,33.1453,32.9914,33.1453,57551.0
2016-03-18 11:00:00,45.23,45.26,45.14,45.16,56960.0,33.1306,33.1526,33.0647,33.0793,56960.0
2016-03-18 11:30:00,45.15,45.2,45.06,45.07,39314.0,33.072,33.1086,33.0061,33.0134,39314.0
2016-03-18 12:00:00,45.08,45.16,45.02,45.11,59450.0,33.0207,33.0793,32.9768,33.0427,59450.0
2016-03-18 12:30:00,45.11,45.12,44.97,45.0,223221.0,33.0427,33.05,32.9402,32.9621,223221.0
2016-03-18 13:00:00,45.0,45.0,44.85,44.88,53833.0,32.9621,32.9621,32.8523,32.8742,53833.0
2016-03-18 13:30:00,44.88,44.89,44.8,44.86,87526.0,32.8742,32.8816,32.8156,32.8596,87526.0
2016-03-18 14:00:00,44.86,44.91,44.84,44.88,64175.0,32.8596,32.8962,32.8449,32.8742,64175.0
2016-03-18 14:30:00,44.88,44.91,44.86,44.86,51530.0,32.8742,32.8962,32.8596,32.8596,51530.0
2016-03-18 15:00:00,44.87,44.98,44.86,44.96,49784.0,32.8669,32.9475,32.8596,32.9328,49784.0
2016-03-18 15:30:00,44.96,45.02,44.94,44.95,117178.0,32.9328,32.9768,32.9182,32.9255,117178.0
2016-03-21 09:30:00,44.51,44.75,44.51,44.74,140946.0,32.6032,32.779,32.6032,32.7717,140946.0
2016-03-21 10:00:00,44.77,44.77,44.6,44.64,112454.0,32.7937,32.7937,32.6691,32.6984,112454.0
2016-03-21 10:30:00,44.64,44.69,44.61,44.61,95177.0,32.6984,32.7351,32.6765,32.6765,95177.0
2016-03-21 11:00:00,44.62,44.71,44.59,44.67,41075.0,32.6838,32.7497,32.6618,32.7204,41075.0
2016-03-21 11:30:00,44.68,44.69,44.62,44.63,32315.0,32.7277,32.7351,32.6838,32.6911,32315.0
2016-03-21 12:00:00,44.63,44.68,44.59,44.66,55270.0,32.6911,32.7277,32.6618,32.7131,55270.0
2016-03-21 12:30:00,44.67,44.75,44.66,44.7,26830.0,32.7204,32.779,32.7131,32.7424,26830.0
2016-03-21 13:00:00,44.7,44.71,44.67,44.7,19715.0,32.7424,32.7497,32.7204,32.7424,19715.0
2016-03-21 13:30:00,44.71,44.71,44.64,44.69,30402.0,32.7497,32.7497,32.6984,32.7351,30402.0
2016-03-21 14:00:00,44.7,44.7,44.67,44.69,25369.0,32.7424,32.7424,32.7204,32.7351,25369.0
2016-03-21 14:30:00,44.69,44.71,44.66,44.68,32650.0,32.7351,32.7497,32.7131,32.7277,32650.0
2016-03-21 15:00:00,44.68,44.7,44.65,44.66,55809.0,32.7277,32.7424,32.7058,32.7131,55809.0
2016-03-21 15:30:00,44.67,44.67,44.57,44.57,101819.0,32.7204,32.7204,32.6472,32.6472,101819.0
2016-03-22 09:30:00,43.97,44.11,43.95,44.1,255841.0,32.2077,32.3102,32.193,32.3029,255841.0
2016-03-22 10:00:00,44.12,44.16,44.02,44.12,116066.0,32.3175,32.3468,32.2443,32.3175,116066.0
2016-03-22 10:30:00,44.13,44.21,44.09,44.15,68578.0,32.3249,32.3835,32.2956,32.3395,68578.0
2016-03-22 11:00:00,44.15,44.21,44.09,44.13,91990.0,32.3395,32.3835,32.2956,32.3249,91990.0
2016-03-22 11:30:00,44.12,44.13,44.05,44.09,60293.0,32.3175,32.3249,32.2663,32.2956,60293.0
2016-03-22 12:00:00,44.1,44.17,44.06,44.17,46546.0,32.3029,32.3542,32.2736,32.3542,46546.0
2016-03-22 12:30:00,44.17,44.21,44.15,44.19,45481.0,32.3542,32.3835,32.3395,32.3688,45481.0
2016-03-22 13:00:00,44.2,44.22,44.19,44.22,24046.0,32.3761,32.3908,32.3688,32.3908,24046.0
2016-03-22 13:30:00,44.22,44.23,44.18,44.2,26589.0,32.3908,32.3981,32.3615,32.3761,26589.0
2016-03-22 14:00:00,44.2,44.22,44.14,44.18,31802.0,32.3761,32.3908,32.3322,32.3615,31802.0
2016-03-22 14:30:00,44.18,44.22,44.16,44.16,34513.0,32.3615,32.3908,32.3468,32.3468,34513.0
2016-03-22 15:00:00,44.16,44.17,44.07,44.13,39876.0,32.3468,32.3542,32.2809,32.3249,39876.0
2016-03-22 15:30:00,44.13,44.17,44.1,44.13,84103.0,32.3249,32.3542,32.3029,32.3249,84103.0
2016-03-23 09:30:00,44.66,44.69,44.56,44.57,265845.0,32.7131,32.7351,32.6398,32.6472,265845.0
2016-03-23 10:00:00,44.58,44.73,44.57,44.7,99690.0,32.6545,32.7644,32.6472,32.7424,99690.0
2016-03-23 10:30:00,44.69,44.72,44.57,44.58,81399.0,32.7351,32.757,32.6472,32.6545,81399.0
2016-03-23 11:00:00,44.58,44.67,44.54,44.64,59207.0,32.6545,32.7204,32.6252,32.6984,59207.0
2016-03-23 11:30:00,44.62,44.63,44.5,44.53,76207.0,32.6838,32.6911,32.5959,32.6179,76207.0
2016-03-23 12:00:00,44.52,44.74,44.52,44.73,38545.0,32.6105,32.7717,32.6105,32.7644,38545.0
2016-03-23 12:30:00,44.72,44.75,44.59,44.6,18571.0,32.757,32.779,32.6618,32.6691,18571.0
2016-03-23 13:00:00,44.6,44.65,44.58,44.64,20777.0,32.6691,32.7058,32.6545,32.6984,20777.0
2016-03-23 13:30:00,44.63,44.68,44.61,44.68,25613.0,32.6911,32.7277,32.6765,32.7277,25613.0
2016-03-23 14:00:00,44.67,44.71,44.64,44.65,72044.0,32.7204,32.7497,32.6984,32.7058,72044.0
2016-03-23 14:30:00,44.66,44.67,44.56,44.58,37807.0,32.7131,32.7204,32.6398,32.6545,37807.0
2016-03-23 15:00:00,44.56,44.59,44.53,44.57,43114.0,32.6398,32.6618,32.6179,32.6472,43114.0
2016-03-23 15:30:00,44.58,44.65,44.55,44.59,62779.0,32.6545,32.7058,32.6325,32.6618,62779.0
2016-03-24 09:30:00,44.6,44.6,44.38,44.48,242537.0,32.6691,32.6691,32.508,32.5812,242537.0
2016-03-24 10:00:00,44.47,44.48,44.34,44.37,132982.0,32.5739,32.5812,32.4787,32.5007,132982.0
2016-03-24 10:30:00,44.37,44.5,44.31,44.5,86057.0,32.5007,32.5959,32.4567,32.5959,86057.0
2016-03-24 11:00:00,44.51,44.54,44.41,44.46,63235.0,32.6032,32.6252,32.53,32.5666,63235.0
2016-03-24 11:30:00,44.43,44.51,44.42,44.5,46502.0,32.5446,32.6032,32.5373,32.5959,46502.0
2016-03-24 12:00:00,44.51,44.63,44.51,44.63,60533.0,32.6032,32.6911,32.6032,32.6911,60533.0
2016-03-24 12:30:00,44.63,44.63,44.4,44.43,79472.0,32.6911,32.6911,32.5226,32.5446,79472.0
2016-03-24 13:00:00,44.43,44.52,44.43,44.51,35623.0,32.5446,32.6105,32.5446,32.6032,35623.0
2016-03-24 13:30:00,44.5,44.57,44.49,44.55,47980.0,32.5959,32.6472,32.5886,32.6325,47980.0
2016-03-24 14:00:00,44.55,44.57,44.5,44.55,34468.0,32.6325,32.6472,32.5959,32.6325,34468.0
2016-03-24 14:30:00,44.53,44.59,44.52,44.57,34825.0,32.6179,32.6618,32.6105,32.6472,34825.0
2016-03-24 15:00:00,44.58,44.59,44.54,44.58,48845.0,32.6545,32.6618,32.6252,32.6545,48845.0
2016-03-24 15:30:00,44.58,44.62,44.55,44.61,109959.0,32.6545,32.6838,32.6325,32.6765,109959.0
2016-03-28 09:30:00,44.78,44.97,44.74,44.83,76889.0,32.801,32.9402,32.7717,32.8376,76889.0
2016-03-28 10:00:00,44.83,44.83,44.74,44.77,29558.0,32.8376,32.8376,32.7717,32.7937,29558.0
2016-03-28 10:30:00,44.77,44.77,44.66,44.68,20396.0,32.7937,32.7937,32.7131,32.7277,20396.0
2016-03-28 11:00:00,44.69,44.79,44.69,44.78,27362.0,32.7351,32.8083,32.7351,32.801,27362.0
2016-03-28 11:30:00,44.78,44.83,44.77,44.8,51516.0,32.801,32.8376,32.7937,32.8156,51516.0
2016-03-28 12:00:00,44.81,44.82,44.76,44.77,18499.0,32.823,32.8303,32.7863,32.7937,18499.0
2016-03-28 12:30:00,44.77,44.82,44.76,44.81,17720.0,32.7937,32.8303,32.7863,32.823,17720.0
2016-03-28 13:00:00,44.8,44.81,44.76,44.78,31758.0,32.8156,32.823,32.7863,32.801,31758.0
2016-03-28 13:30:00,44.77,44.82,44.77,44.82,29108.0,32.7937,32.8303,32.7937,32.8303,29108.0
2016-03-28 14:00:00,44.81,44.88,44.81,44.86,38539.0,32.823,32.8742,32.823,32.8596,38539.0
2016-03-28 14:30:00,44.86,44.86,44.77,44.78,32291.0,32.8596,32.8596,32.7937,32.801,32291.0
2016-03-28 15:00:00,44.78,44.87,44.77,44.86,43789.0,32.801,32.8669,32.7937,32.8596,43789.0
2016-03-28 15:30:00,44.86,44.88,44.78,44.81,78922.0,32.8596,32.8742,32.801,32.823,78922.0
2016-03-29 09:30:00,45.23,45.23,45.04,45.09,215990.0,33.1306,33.1306,32.9914,33.0281,215990.0
2016-03-29 10:00:00,45.09,45.24,45.08,45.24,82883.0,33.0281,33.1379,33.0207,33.1379,82883.0
2016-03-29 10:30:00,45.24,45.26,45.11,45.11,95004.0,33.1379,33.1526,33.0427,33.0427,95004.0
2016-03-29 11:00:00,45.12,45.23,45.11,45.18,116129.0,33.05,33.1306,33.0427,33.094,116129.0
2016-03-29 11:30:00,45.17,45.2,45.12,45.13,104934.0,33.0867,33.1086,33.05,33.0574,104934.0
2016-03-29 12:00:00,45.12,45.42,45.08,45.42,85229.0,33.05,33.2698,33.0207,33.2698,85229.0
2016-03-29 12:30:00,45.41,45.45,45.35,45.4,55739.0,33.2625,33.2918,33.2185,33.2551,55739.0
2016-03-29 13:00:00,45.39,45.41,45.32,45.34,91855.0,33.2478,33.2625,33.1965,33.2112,91855.0
2016-03-29 13:30:00,45.33,45.37,45.31,45.36,54780.0,33.2039,33.2332,33.1892,33.2258,54780.0
2016-03-29 14:00:00,45.36,45.44,45.33,45.41,100149.0,33.2258,33.2844,33.2039,33.2625,100149.0
2016-03-29 14:30:00,45.43,45.44,45.4,45.44,51848.0,33.2771,33.2844,33.2551,33.2844,51848.0
2016-03-29 15:00:00,45.43,45.48,45.42,45.44,94642.0,33.2771,33.3137,33.2698,33.2844,94642.0
2016-03-29 15:30:00,45.43,45.45,45.42,45.45,174787.0,33.2771,33.2918,33.2698,33.2918,174787.0
2016-03-30 09:30:00,46.02,46.15,45.91,46.12,303205.0,33.7093,33.8045,33.6287,33.7825,303205.0
2016-03-30 10:00:00,46.12,46.21,46.11,46.14,123376.0,33.7825,33.8484,33.7752,33.7972,123376.0
2016-03-30 10:30:00,46.14,46.17,46.07,46.07,86736.0,33.7972,33.8191,33.7459,33.7459,86736.0
2016-03-30 11:00:00,46.07,46.13,45.99,46.0,64229.0,33.7459,33.7899,33.6873,33.6946,64229.0
2016-03-30 11:30:00,46.0,46.0,45.85,45.87,86100.0,33.6946,33.6946,33.5848,33.5994,86100.0
2016-03-30 12:00:00,45.87,45.9,45.78,45.8,75136.0,33.5994,33.6214,33.5335,33.5481,75136.0
2016-03-30 12:30:00,45.81,45.82,45.65,45.75,180942.0,33.5555,33.5628,33.4383,33.5115,180942.0
2016-03-30 13:00:00,45.75,45.77,45.69,45.7,16325.0,33.5115,33.5262,33.4676,33.4749,16325.0
2016-03-30 13:30:00,45.68,45.78,45.67,45.73,51148.0,33.4602,33.5335,33.4529,33.4969,51148.0
2016-03-30 14:00:00,45.73,45.78,45.71,45.76,45693.0,33.4969,33.5335,33.4822,33.5188,45693.0
2016-03-30 14:30:00,45.77,45.79,45.73,45.77,32287.0,33.5262,33.5408,33.4969,33.5262,32287.0
2016-03-30 15:00:00,45.77,45.82,45.77,45.82,52342.0,33.5262,33.5628,33.5262,33.5628,52342.0
2016-03-30 15:30:00,45.82,45.82,45.75,45.76,93554.0,33.5628,33.5628,33.5115,33.5188,93554.0
2016-03-31 09:30:00,45.59,45.59,45.35,45.38,125783.0,33.3943,33.3943,33.2185,33.2405,125783.0
2016-03-31 10:00:00,45.37,45.44,45.31,45.32,124678.0,33.2332,33.2844,33.1892,33.1965,124678.0
2016-03-31 10:30:00,45.33,45.37,45.26,45.31,121490.0,33.2039,33.2332,33.1526,33.1892,121490.0
2016-03-31 11:00:00,45.31,45.47,45.27,45.37,138199.0,33.1892,33.3064,33.1599,33.2332,138199.0
2016-03-31 11:30:00,45.38,45.39,45.29,45.36,74989.0,33.2405,33.2478,33.1746,33.2258,74989.0
2016-03-31 12:00:00,45.36,45.38,45.35,45.36,26902.0,33.2258,33.2405,33.2185,33.2258,26902.0
2016-03-31 12:30:00,45.36,45.37,45.28,45.29,39651.0,33.2258,33.2332,33.1672,33.1746,39651.0
2016-03-31 13:00:00,45.28,45.35,45.27,45.31,47040.0,33.1672,33.2185,33.1599,33.1892,47040.0
2016-03-31 13:30:00,45.31,45.31,45.21,45.23,49854.0,33.1892,33.1892,33.116,33.1306,49854.0
2016-03-31 14:00:00,45.23,45.25,45.2,45.23,53825.0,33.1306,33.1453,33.1086,33.1306,53825.0
2016-03-31 14:30:00,45.22,45.22,45.14,45.16,51087.0,33.1233,33.1233,33.0647,33.0793,51087.0
2016-03-31 15:00:00,45.16,45.23,45.15,45.19,42664.0,33.0793,33.1306,33.072,33.1013,42664.0
2016-03-31 15:30:00,45.2,45.28,45.16,45.17,104416.0,33.1086,33.1672,33.0793,33.0867,104416.0
2016-04-01 09:30:00,44.49,44.63,44.47,44.63,167996.0,32.5886,32.6911,32.5739,32.6911,167996.0
2016-04-01 10:00:00,44.62,44.87,44.61,44.83,81049.0,32.6838,32.8669,32.6765,32.8376,81049.0
2016-04-01 10:30:00,44.84,44.87,44.74,44.85,63910.0,32.8449,32.8669,32.7717,32.8523,63910.0
2016-04-01 11:00:00,44.84,44.97,44.83,44.86,62467.0,32.8449,32.9402,32.8376,32.8596,62467.0
2016-04-01 11:30:00,44.87,44.98,44.86,44.88,64338.0,32.8669,32.9475,32.8596,32.8742,64338.0
2016-04-01 12:00:00,44.88,44.91,44.86,44.88,37010.0,32.8742,32.8962,32.8596,32.8742,37010.0
2016-04-01 12:30:00,44.86,44.93,44.86,44.9,19909.0,32.8596,32.9109,32.8596,32.8889,19909.0
2016-04-01 13:00:00,44.9,44.97,44.9,44.96,23209.0,32.8889,32.9402,32.8889,32.9328,23209.0
2016-04-01 13:30:00,44.96,45.01,44.93,44.99,32134.0,32.9328,32.9695,32.9109,32.9548,32134.0
2016-04-01 14:00:00,44.99,45.03,44.94,44.99,41900.0,32.9548,32.9841,32.9182,32.9548,41900.0
2016-04-01 14:30:00,44.98,45.07,44.97,45.04,41360.0,32.9475,33.0134,32.9402,32.9914,41360.0
2016-04-01 15:00:00,45.04,45.06,45.01,45.02,32606.0,32.9914,33.0061,32.9695,32.9768,32606.0
2016-04-01 15:30:00,45.03,45.12,45.0,45.1,119833.0,32.9841,33.05,32.9621,33.0354,119833.0
2016-04-04 09:30:00,45.72,45.72,45.56,45.66,222334.0,33.4895,33.4895,33.3723,33.4456,222334.0
2016-04-04 10:00:00,45.66,45.69,45.49,45.49,121839.0,33.4456,33.4676,33.3211,33.3211,121839.0
2016-04-04 10:30:00,45.47,45.48,45.27,45.29,98691.0,33.3064,33.3137,33.1599,33.1746,98691.0
2016-04-04 11:00:00,45.29,45.42,45.28,45.32,49147.0,33.1746,33.2698,33.1672,33.1965,49147.0
2016-04-04 11:30:00,45.32,45.39,45.31,45.38,53789.0,33.1965,33.2478,33.1892,33.2405,53789.0
2016-04-04 12:00:00,45.39,45.39,45.33,45.37,177033.0,33.2478,33.2478,33.2039,33.2332,177033.0
2016-04-04 12:30:00,45.36,45.39,45.35,45.36,64992.0,33.2258,33.2478,33.2185,33.2258,64992.0
2016-04-04 13:00:00,45.36,45.36,45.31,45.32,100039.0,33.2258,33.2258,33.1892,33.1965,100039.0
2016-04-04 13:30:00,45.32,45.33,45.26,45.27,51858.0,33.1965,33.2039,33.1526,33.1599,51858.0
2016-04-04 14:00:00,45.27,45.3,45.24,45.29,98236.0,33.1599,33.1819,33.1379,33.1746,98236.0
2016-04-04 14:30:00,45.3,45.32,45.28,45.3,65821.0,33.1819,33.1965,33.1672,33.1819,65821.0
2016-04-04 15:00:00,45.32,45.35,45.29,45.3,69674.0,33.1965,33.2185,33.1746,33.1819,69674.0
2016-04-04 15:30:00,45.3,45.35,45.27,45.34,120449.0,33.1819,33.2185,33.1599,33.2112,120449.0
2016-04-05 09:30:00,45.14,45.2,44.95,44.99,182708.0,33.0647,33.1086,32.9255,32.9548,182708.0
2016-04-05 10:00:00,44.99,45.12,44.99,45.07,98939.0,32.9548,33.05,32.9548,33.0134,98939.0
2016-04-05 10:30:00,45.07,45.1,45.0,45.05,41677.0,33.0134,33.0354,32.9621,32.9988,41677.0
2016-04-05 11:00:00,45.04,45.26,45.04,45.18,64312.0,32.9914,33.1526,32.9914,33.094,64312.0
2016-04-05 11:30:00,45.2,45.24,45.13,45.13,25340.0,33.1086,33.1379,33.0574,33.0574,25340.0
2016-04-05 12:00:00,45.13,45.2,45.07,45.15,16781.0,33.0574,33.1086,33.0134,33.072,16781.0
2016-04-05 12:30:00,45.14,45.2,45.13,45.15,20815.0,33.0647,33.1086,33.0574,33.072,20815.0
2016-04-05 13:00:00,45.15,45.2,45.13,45.2,17433.0,33.072,33.1086,33.0574,33.1086,17433.0
2016-04-05 13:30:00,45.2,45.2,45.13,45.16,31989.0,33.1086,33.1086,33.0574,33.0793,31989.0
2016-04-05 14:00:00,45.16,45.17,45.11,45.17,22960.0,33.0793,33.0867,33.0427,33.0867,22960.0
2016-04-05 14:30:00,45.16,45.22,45.16,45.2,22014.0,33.0793,33.1233,33.0793,33.1086,22014.0
2016-04-05 15:00:00,45.2,45.2,45.1,45.11,21846.0,33.1086,33.1086,33.0354,33.0427,21846.0
2016-04-05 15:30:00,45.12,45.14,45.08,45.13,105748.0,33.05,33.0647,33.0207,33.0574,105748.0
2016-04-06 09:30:00,45.29,45.38,45.27,45.33,99117.0,33.1746,33.2405,33.1599,33.2039,99117.0
2016-04-06 10:00:00,45.34,45.41,45.27,45.34,136469.0,33.2112,33.2625,33.1599,33.2112,136469.0
2016-04-06 10:30:00,45.34,45.52,45.33,45.52,68847.0,33.2112,33.343,33.2039,33.343,68847.0
2016-04-06 11:00:00,45.53,45.7,45.51,45.7,87128.0,33.3504,33.4749,33.3357,33.4749,87128.0
2016-04-06 11:30:00,45.7,45.75,45.69,45.75,95073.0,33.4749,33.5115,33.4676,33.5115,95073.0
2016-04-06 12:00:00,45.76,45.77,45.68,45.71,81020.0,33.5188,33.5262,33.4602,33.4822,81020.0
2016-04-06 12:30:00,45.71,45.72,45.62,45.62,35945.0,33.4822,33.4895,33.4163,33.4163,35945.0
2016-04-06 13:00:00,45.63,45.67,45.61,45.66,21908.0,33.4236,33.4529,33.409,33.4456,21908.0
2016-04-06 13:30:00,45.65,45.68,45.64,45.65,24850.0,33.4383,33.4602,33.4309,33.4383,24850.0
2016-04-06 14:00:00,45.65,45.65,45.51,45.58,53953.0,33.4383,33.4383,33.3357,33.387,53953.0
2016-04-06 14:30:00,45.57,45.64,45.55,45.64,43973.0,33.3797,33.4309,33.365,33.4309,43973.0
2016-04-06 15:00:00,45.62,45.77,45.62,45.74,84526.0,33.4163,33.5262,33.4163,33.5042,84526.0
2016-04-06 15:30:00,45.74,45.83,45.72,45.83,98839.0,33.5042,33.5701,33.4895,33.5701,98839.0
2016-04-07 09:30:00,45.57,45.7,45.5,45.69,171743.0,33.3797,33.4749,33.3284,33.4676,171743.0
2016-04-07 10:00:00,45.7,45.83,45.67,45.68,63330.0,33.4749,33.5701,33.4529,33.4602,63330.0
2016-04-07 10:30:00,45.68,45.73,45.64,45.7,50616.0,33.4602,33.4969,33.4309,33.4749,50616.0
2016-04-07 11:00:00,45.69,45.69,45.52,45.63,71878.0,33.4676,33.4676,33.343,33.4236,71878.0
2016-04-07 11:30:00,45.62,45.69,45.61,45.66,51727.0,33.4163,33.4676,33.409,33.4456,51727.0
2016-04-07 12:00:00,45.66,45.67,45.51,45.53,47105.0,33.4456,33.4529,33.3357,33.3504,47105.0
2016-04-07 12:30:00,45.54,45.57,45.5,45.57,27241.0,33.3577,33.3797,33.3284,33.3797,27241.0
2016-04-07 13:00:00,45.56,45.63,45.55,45.56,21290.0,33.3723,33.4236,33.365,33.3723,21290.0
2016-04-07 13:30:00,45.57,45.58,45.44,45.45,40731.0,33.3797,33.387,33.2844,33.2918,40731.0
2016-04-07 14:00:00,45.44,45.45,45.37,45.45,55447.0,33.2844,33.2918,33.2332,33.2918,55447.0
2016-04-07 14:30:00,45.45,45.47,45.34,45.36,37991.0,33.2918,33.3064,33.2112,33.2258,37991.0
2016-04-07 15:00:00,45.35,45.48,45.35,45.48,40284.0,33.2185,33.3137,33.2185,33.3137,40284.0
2016-04-07 15:30:00,45.47,45.53,45.45,45.5,83714.0,33.3064,33.3504,33.2918,33.3284,83714.0
2016-04-08 09:30:00,45.62,45.65,45.5,45.54,127174.0,33.4163,33.4383,33.3284,33.3577,127174.0
2016-04-08 10:00:00,45.54,45.69,45.54,45.66,50985.0,33.3577,33.4676,33.3577,33.4456,50985.0
2016-04-08 10:30:00,45.66,45.66,45.47,45.52,61759.0,33.4456,33.4456,33.3064,33.343,61759.0
2016-04-08 11:00:00,45.51,45.69,45.51,45.68,50341.0,33.3357,33.4676,33.3357,33.4602,50341.0
2016-04-08 11:30:00,45.69,45.75,45.55,45.58,38539.0,33.4676,33.5115,33.365,33.387,38539.0
2016-04-08 12:00:00,45.59,45.63,45.57,45.59,25750.0,33.3943,33.4236,33.3797,33.3943,25750.0
2016-04-08 12:30:00,45.59,45.65,45.57,45.65,14956.0,33.3943,33.4383,33.3797,33.4383,14956.0
2016-04-08 13:00:00,45.64,45.64,45.51,45.52,38011.0,33.4309,33.4309,33.3357,33.343,38011.0
2016-04-08 13:30:00,45.51,45.64,45.5,45.64,23648.0,33.3357,33.4309,33.3284,33.4309,23648.0
2016-04-08 14:00:00,45.64,45.68,45.6,45.66,50635.0,33.4309,33.4602,33.4016,33.4456,50635.0
2016-04-08 14:30:00,45.65,45.66,45.54,45.56,26881.0,33.4383,33.4456,33.3577,33.3723,26881.0
2016-04-08 15:00:00,45.57,45.58,45.5,45.51,34253.0,33.3797,33.387,33.3284,33.3357,34253.0
2016-04-08 15:30:00,45.5,45.6,45.47,45.59,47051.0,33.3284,33.4016,33.3064,33.3943,47051.0
2016-04-11 09:30:00,45.87,46.09,45.87,46.08,172061.0,33.5994,33.7606,33.5994,33.7532,172061.0
2016-04-11 10:00:00,46.09,46.12,45.96,45.98,96815.0,33.7606,33.7825,33.6653,33.68,96815.0
2016-04-11 10:30:00,45.98,46.05,45.94,45.98,97450.0,33.68,33.7313,33.6507,33.68,97450.0
2016-04-11 11:00:00,45.99,46.12,45.95,46.1,154035.0,33.6873,33.7825,33.658,33.7679,154035.0
2016-04-11 11:30:00,46.11,46.12,45.96,46.01,74541.0,33.7752,33.7825,33.6653,33.702,74541.0
2016-04-11 12:00:00,46.01,46.04,45.99,46.03,37217.0,33.702,33.7239,33.6873,33.7166,37217.0
2016-04-11 12:30:00,46.03,46.03,45.97,46.03,26584.0,33.7166,33.7166,33.6727,33.7166,26584.0
2016-04-11 13:00:00,46.02,46.06,46.0,46.01,36834.0,33.7093,33.7386,33.6946,33.702,36834.0
2016-04-11 13:30:00,46.01,46.02,45.93,45.94,39135.0,33.702,33.7093,33.6434,33.6507,39135.0
2016-04-11 14:00:00,45.95,45.97,45.89,45.92,56623.0,33.658,33.6727,33.6141,33.636,56623.0
2016-04-11 14:30:00,45.91,45.99,45.89,45.96,46602.0,33.6287,33.6873,33.6141,33.6653,46602.0
2016-04-11 15:00:00,45.95,45.95,45.84,45.84,59213.0,33.658,33.658,33.5774,33.5774,59213.0
2016-04-11 15:30:00,45.84,45.85,45.75,45.75,92637.0,33.5774,33.5848,33.5115,33.5115,92637.0
2016-04-12 09:30:00,46.11,46.12,45.89,45.95,184098.0,33.7752,33.7825,33.6141,33.658,184098.0
2016-04-12 10:00:00,45.96,45.98,45.82,45.84,74000.0,33.6653,33.68,33.5628,33.5774,74000.0
2016-04-12 10:30:00,45.85,46.15,45.85,46.06,75156.0,33.5848,33.8045,33.5848,33.7386,75156.0
2016-04-12 11:00:00,46.06,46.13,45.97,46.05,50654.0,33.7386,33.7899,33.6727,33.7313,50654.0
2016-04-12 11:30:00,46.05,46.12,46.05,46.09,31325.0,33.7313,33.7825,33.7313,33.7606,31325.0
2016-04-12 12:00:00,46.09,46.12,46.02,46.04,49478.0,33.7606,33.7825,33.7093,33.7239,49478.0
2016-04-12 12:30:00,46.04,46.09,46.04,46.08,39050.0,33.7239,33.7606,33.7239,33.7532,39050.0
2016-04-12 13:00:00,46.08,46.11,46.06,46.1,27067.0,33.7532,33.7752,33.7386,33.7679,27067.0
2016-04-12 13:30:00,46.09,46.12,46.05,46.1,31594.0,33.7606,33.7825,33.7313,33.7679,31594.0
2016-04-12 14:00:00,46.1,46.18,46.07,46.17,42253.0,33.7679,33.8265,33.7459,33.8191,42253.0
2016-04-12 14:30:00,46.16,46.2,46.15,46.18,33445.0,33.8118,33.8411,33.8045,33.8265,33445.0
2016-04-12 15:00:00,46.19,46.24,46.17,46.19,37789.0,33.8338,33.8704,33.8191,33.8338,37789.0
2016-04-12 15:30:00,46.18,46.22,46.16,46.2,77493.0,33.8265,33.8558,33.8118,33.8411,77493.0
2016-04-13 09:30:00,46.42,46.5,46.37,46.41,223657.0,34.0023,34.0609,33.9656,33.9949,223657.0
2016-04-13 10:00:00,46.42,46.44,46.29,46.29,151729.0,34.0023,34.0169,33.907,33.907,151729.0
2016-04-13 10:30:00,46.3,46.34,46.11,46.11,150592.0,33.9144,33.9437,33.7752,33.7752,150592.0
2016-04-13 11:00:00,46.11,46.26,46.09,46.24,76440.0,33.7752,33.8851,33.7606,33.8704,76440.0
2016-04-13 11:30:00,46.25,46.36,46.25,46.28,145257.0,33.8777,33.9583,33.8777,33.8997,145257.0
2016-04-13 12:00:00,46.28,46.29,46.17,46.18,56139.0,33.8997,33.907,33.8191,33.8265,56139.0
2016-04-13 12:30:00,46.18,46.21,46.16,46.19,66869.0,33.8265,33.8484,33.8118,33.8338,66869.0
2016-04-13 13:00:00,46.18,46.19,46.07,46.09,136586.0,33.8265,33.8338,33.7459,33.7606,136586.0
2016-04-13 13:30:00,46.09,46.15,46.05,46.15,57589.0,33.7606,33.8045,33.7313,33.8045,57589.0
2016-04-13 14:00:00,46.16,46.16,46.07,46.07,88962.0,33.8118,33.8118,33.7459,33.7459,88962.0
2016-04-13 14:30:00,46.07,46.17,46.07,46.17,53422.0,33.7459,33.8191,33.7459,33.8191,53422.0
2016-04-13 15:00:00,46.16,46.22,46.15,46.2,52927.0,33.8118,33.8558,33.8045,33.8411,52927.0
2016-04-13 15:30:00,46.2,46.23,46.19,46.23,145691.0,33.8411,33.8631,33.8338,33.8631,145691.0
2016-04-14 09:30:00,46.52,46.55,46.3,46.32,212237.0,34.0755,34.0975,33.9144,33.929,212237.0
2016-04-14 10:00:00,46.3,46.44,46.28,46.42,106334.0,33.9144,34.0169,33.8997,34.0023,106334.0
2016-04-14 10:30:00,46.43,46.45,46.38,46.42,55633.0,34.0096,34.0242,33.973,34.0023,55633.0
2016-04-14 11:00:00,46.38,46.39,46.3,46.34,106930.0,33.973,33.9803,33.9144,33.9437,106930.0
2016-04-14 11:30:00,46.33,46.42,46.33,46.39,33364.0,33.9363,34.0023,33.9363,33.9803,33364.0
2016-04-14 12:00:00,46.38,46.39,46.35,46.36,95085.0,33.973,33.9803,33.951,33.9583,95085.0
2016-04-14 12:30:00,46.36,46.41,46.34,46.36,54355.0,33.9583,33.9949,33.9437,33.9583,54355.0
2016-04-14 13:00:00,46.36,46.41,46.36,46.37,34451.0,33.9583,33.9949,33.9583,33.9656,34451.0
2016-04-14 13:30:00,46.38,46.38,46.32,46.33,65281.0,33.973,33.973,33.929,33.9363,65281.0
2016-04-14 14:00:00,46.32,46.33,46.26,46.27,79076.0,33.929,33.9363,33.8851,33.8924,79076.0
2016-04-14 14:30:00,46.26,46.27,46.2,46.22,42311.0,33.8851,33.8924,33.8411,33.8558,42311.0
2016-04-14 15:00:00,46.22,46.25,46.2,46.22,55618.0,33.8558,33.8777,33.8411,33.8558,55618.0
2016-04-14 15:30:00,46.22,46.25,46.16,46.19,179047.0,33.8558,33.8777,33.8118,33.8338,179047.0
2016-04-15 09:30:00,46.4,46.63,46.35,46.56,175282.0,33.9876,34.1561,33.951,34.1048,175282.0
2016-04-15 10:00:00,46.55,46.59,46.46,46.58,61666.0,34.0975,34.1268,34.0316,34.1195,61666.0
2016-04-15 10:30:00,46.58,46.62,46.53,46.55,58012.0,34.1195,34.1488,34.0828,34.0975,58012.0
2016-04-15 11:00:00,46.54,46.56,46.42,46.45,100277.0,34.0902,34.1048,34.0023,34.0242,100277.0
2016-04-15 11:30:00,46.46,46.54,46.41,46.52,114789.0,34.0316,34.0902,33.9949,34.0755,114789.0
2016-04-15 12:00:00,46.52,46.54,46.49,46.51,18587.0,34.0755,34.0902,34.0535,34.0682,18587.0
2016-04-15 12:30:00,46.52,46.54,46.5,46.51,26830.0,34.0755,34.0902,34.0609,34.0682,26830.0
2016-04-15 13:00:00,46.51,46.53,46.5,46.51,28994.0,34.0682,34.0828,34.0609,34.0682,28994.0
2016-04-15 13:30:00,46.52,46.52,46.46,46.47,45329.0,34.0755,34.0755,34.0316,34.0389,45329.0
2016-04-15 14:00:00,46.48,46.52,46.45,46.51,63582.0,34.0462,34.0755,34.0242,34.0682,63582.0
2016-04-15 14:30:00,46.51,46.56,46.5,46.55,59751.0,34.0682,34.1048,34.0609,34.0975,59751.0
2016-04-15 15:00:00,46.56,46.6,46.54,46.6,79434.0,34.1048,34.1341,34.0902,34.1341,79434.0
2016-04-15 15:30:00,46.59,46.61,46.55,46.59,153672.0,34.1268,34.1414,34.0975,34.1268,153672.0
2016-04-18 09:30:00,46.49,46.62,46.47,46.58,143919.0,34.0535,34.1488,34.0389,34.1195,143919.0
2016-04-18 10:00:00,46.58,46.72,46.58,46.69,96629.0,34.1195,34.222,34.1195,34.2,96629.0
2016-04-18 10:30:00,46.69,46.8,46.69,46.78,104616.0,34.2,34.2806,34.2,34.266,104616.0
2016-04-18 11:00:00,46.78,46.78,46.67,46.73,88447.0,34.266,34.266,34.1854,34.2293,88447.0
2016-04-18 11:30:00,46.74,46.77,46.71,46.75,73534.0,34.2367,34.2586,34.2147,34.244,73534.0
2016-04-18 12:00:00,46.76,46.83,46.76,46.83,37401.0,34.2513,34.3026,34.2513,34.3026,37401.0
2016-04-18 12:30:00,46.82,46.85,46.81,46.83,38533.0,34.2953,34.3172,34.2879,34.3026,38533.0
2016-04-18 13:00:00,46.83,46.83,46.78,46.8,31568.0,34.3026,34.3026,34.266,34.2806,31568.0
2016-04-18 13:30:00,46.8,46.83,46.77,46.82,78487.0,34.2806,34.3026,34.2586,34.2953,78487.0
2016-04-18 14:00:00,46.81,46.83,46.78,46.8,39899.0,34.2879,34.3026,34.266,34.2806,39899.0
2016-04-18 14:30:00,46.81,46.85,46.8,46.8,45122.0,34.2879,34.3172,34.2806,34.2806,45122.0
2016-04-18 15:00:00,46.8,46.83,46.79,46.81,53519.0,34.2806,34.3026,34.2733,34.2879,53519.0
2016-04-18 15:30:00,46.8,46.82,46.76,46.77,131026.0,34.2806,34.2953,34.2513,34.2586,131026.0
2016-04-19 09:30:00,47.7,47.8,47.66,47.79,369597.0,34.9399,35.0131,34.9106,35.0058,369597.0
2016-04-19 10:00:00,47.8,47.81,47.73,47.76,72973.0,35.0131,35.0204,34.9618,34.9838,72973.0
2016-04-19 10:30:00,47.75,47.78,47.65,47.76,151550.0,34.9765,34.9985,34.9032,34.9838,151550.0
2016-04-19 11:00:00,47.77,47.89,47.76,47.88,61279.0,34.9911,35.079,34.9838,35.0717,61279.0
2016-04-19 11:30:00,47.86,47.9,47.78,47.82,47581.0,35.0571,35.0864,34.9985,35.0278,47581.0
2016-04-19 12:00:00,47.81,47.81,47.69,47.71,47580.0,35.0204,35.0204,34.9325,34.9472,47580.0
2016-04-19 12:30:00,47.69,47.72,47.66,47.71,33036.0,34.9325,34.9545,34.9106,34.9472,33036.0
2016-04-19 13:00:00,47.72,47.74,47.7,47.7,29740.0,34.9545,34.9692,34.9399,34.9399,29740.0
2016-04-19 13:30:00,47.7,47.71,47.66,47.69,42697.0,34.9399,34.9472,34.9106,34.9325,42697.0
2016-04-19 14:00:00,47.69,47.72,47.66,47.67,70589.0,34.9325,34.9545,34.9106,34.9179,70589.0
2016-04-19 14:30:00,47.66,47.72,47.65,47.68,49507.0,34.9106,34.9545,34.9032,34.9252,49507.0
2016-04-19 15:00:00,47.67,47.76,47.66,47.73,48797.0,34.9179,34.9838,34.9106,34.9618,48797.0
2016-04-19 15:30:00,47.74,47.79,47.73,47.78,97847.0,34.9692,35.0058,34.9618,34.9985,97847.0
2016-04-20 09:30:00,47.55,47.66,47.41,47.5,228714.0,34.83,34.9106,34.7274,34.7934,228714.0
2016-04-20 10:00:00,47.51,47.57,47.48,47.52,91504.0,34.8007,34.8446,34.7787,34.808,91504.0
2016-04-20 10:30:00,47.51,47.64,47.51,47.64,73010.0,34.8007,34.8959,34.8007,34.8959,73010.0
2016-04-20 11:00:00,47.64,47.88,47.63,47.85,112350.0,34.8959,35.0717,34.8886,35.0497,112350.0
2016-04-20 11:30:00,47.84,47.84,47.76,47.76,119498.0,35.0424,35.0424,34.9838,34.9838,119498.0
2016-04-20 12:00:00,47.77,47.78,47.74,47.77,22191.0,34.9911,34.9985,34.9692,34.9911,22191.0
2016-04-20 12:30:00,47.78,47.86,47.77,47.82,52475.0,34.9985,35.0571,34.9911,35.0278,52475.0
2016-04-20 13:00:00,47.82,47.84,47.75,47.84,52156.0,35.0278,35.0424,34.9765,35.0424,52156.0
2016-04-20 13:30:00,47.84,47.85,47.8,47.84,45843.0,35.0424,35.0497,35.0131,35.0424,45843.0
2016-04-20 14:00:00,47.83,47.89,47.8,47.83,50452.0,35.0351,35.079,35.0131,35.0351,50452.0
2016-04-20 14:30:00,47.83,47.85,47.76,47.76,36029.0,35.0351,35.0497,34.9838,34.9838,36029.0
2016-04-20 15:00:00,47.76,47.78,47.66,47.66,61331.0,34.9838,34.9985,34.9106,34.9106,61331.0
2016-04-20 15:30:00,47.66,47.67,47.53,47.55,86927.0,34.9106,34.9179,34.8153,34.83,86927.0
2016-04-21 09:30:00,46.75,46.79,46.5,46.57,296031.0,34.244,34.2733,34.0609,34.1121,296031.0
2016-04-21 10:00:00,46.59,46.76,46.54,46.58,80685.0,34.1268,34.2513,34.0902,34.1195,80685.0
2016-04-21 10:30:00,46.59,46.85,46.57,46.84,74193.0,34.1268,34.3172,34.1121,34.3099,74193.0
2016-04-21 11:00:00,46.83,46.86,46.69,46.84,81932.0,34.3026,34.3246,34.2,34.3099,81932.0
2016-04-21 11:30:00,46.82,46.82,46.74,46.75,51444.0,34.2953,34.2953,34.2367,34.244,51444.0
2016-04-21 12:00:00,46.76,46.76,46.7,46.72,26635.0,34.2513,34.2513,34.2074,34.222,26635.0
2016-04-21 12:30:00,46.72,46.76,46.66,46.68,36093.0,34.222,34.2513,34.1781,34.1927,36093.0
2016-04-21 13:00:00,46.67,46.74,46.65,46.65,45972.0,34.1854,34.2367,34.1707,34.1707,45972.0
2016-04-21 13:30:00,46.65,46.69,46.59,46.6,47348.0,34.1707,34.2,34.1268,34.1341,47348.0
2016-04-21 14:00:00,46.6,46.69,46.6,46.61,78122.0,34.1341,34.2,34.1341,34.1414,78122.0
2016-04-21 14:30:00,46.6,46.6,46.52,46.57,62595.0,34.1341,34.1341,34.0755,34.1121,62595.0
2016-04-21 15:00:00,46.58,46.63,46.52,46.54,70269.0,34.1195,34.1561,34.0755,34.0902,70269.0
2016-04-21 15:30:00,46.54,46.61,46.53,46.56,106604.0,34.0902,34.1414,34.0828,34.1048,106604.0
2016-04-22 09:30:00,46.1,46.16,45.95,45.99,188339.0,33.7679,33.8118,33.658,33.6873,188339.0
2016-04-22 10:00:00,46.0,46.07,45.9,45.91,312766.0,33.6946,33.7459,33.6214,33.6287,312766.0
2016-04-22 10:30:00,45.92,45.95,45.6,45.6,165756.0,33.636,33.658,33.4016,33.4016,165756.0
2016-04-22 11:00:00,45.61,45.82,45.6,45.76,236321.0,33.409,33.5628,33.4016,33.5188,236321.0
2016-04-22 11:30:00,45.76,45.87,45.74,45.86,51162.0,33.5188,33.5994,33.5042,33.5921,51162.0
2016-04-22 12:00:00,45.87,45.87,45.71,45.71,23486.0,33.5994,33.5994,33.4822,33.4822,23486.0
2016-04-22 12:30:00,45.71,45.76,45.7,45.73,32322.0,33.4822,33.5188,33.4749,33.4969,32322.0
2016-04-22 13:00:00,45.74,45.79,45.69,45.73,47642.0,33.5042,33.5408,33.4676,33.4969,47642.0
2016-04-22 13:30:00,45.73,45.87,45.72,45.81,61680.0,33.4969,33.5994,33.4895,33.5555,61680.0
2016-04-22 14:00:00,45.8,45.9,45.8,45.89,54347.0,33.5481,33.6214,33.5481,33.6141,54347.0
2016-04-22 14:30:00,45.89,45.94,45.86,45.94,50402.0,33.6141,33.6507,33.5921,33.6507,50402.0
2016-04-22 15:00:00,45.94,45.98,45.91,45.96,66007.0,33.6507,33.68,33.6287,33.6653,66007.0
2016-04-22 15:30:00,45.96,45.99,45.92,45.97,92216.0,33.6653,33.6873,33.636,33.6727,92216.0
2016-04-25 09:30:00,45.77,46.02,45.74,45.98,209569.0,33.5262,33.7093,33.5042,33.68,209569.0
2016-04-25 10:00:00,45.98,46.06,45.94,45.99,135114.0,33.68,33.7386,33.6507,33.6873,135114.0
2016-04-25 10:30:00,45.99,46.17,45.97,46.15,155028.0,33.6873,33.8191,33.6727,33.8045,155028.0
2016-04-25 11:00:00,46.15,46.17,46.08,46.13,122924.0,33.8045,33.8191,33.7532,33.7899,122924.0
2016-04-25 11:30:00,46.12,46.16,46.07,46.08,49491.0,33.7825,33.8118,33.7459,33.7532,49491.0
2016-04-25 12:00:00,46.07,46.1,46.05,46.08,43080.0,33.7459,33.7679,33.7313,33.7532,43080.0
2016-04-25 12:30:00,46.08,46.17,46.06,46.16,27986.0,33.7532,33.8191,33.7386,33.8118,27986.0
2016-04-25 13:00:00,46.16,46.25,46.16,46.22,72614.0,33.8118,33.8777,33.8118,33.8558,72614.0
2016-04-25 13:30:00,46.23,46.23,46.13,46.15,36639.0,33.8631,33.8631,33.7899,33.8045,36639.0
2016-04-25 14:00:00,46.15,46.17,46.04,46.07,63565.0,33.8045,33.8191,33.7239,33.7459,63565.0
2016-04-25 14:30:00,46.06,46.12,46.05,46.1,56472.0,33.7386,33.7825,33.7313,33.7679,56472.0
2016-04-25 15:00:00,46.11,46.11,46.05,46.09,57431.0,33.7752,33.7752,33.7313,33.7606,57431.0
2016-04-25 15:30:00,46.1,46.21,46.08,46.2,88668.0,33.7679,33.8484,33.7532,33.8411,88668.0
2016-04-26 09:30:00,46.02,46.23,46.0,46.22,161290.0,33.7093,33.8631,33.6946,33.8558,161290.0
2016-04-26 10:00:00,46.2,46.23,45.93,45.97,85069.0,33.8411,33.8631,33.6434,33.6727,85069.0
2016-04-26 10:30:00,45.96,45.98,45.79,45.8,145456.0,33.6653,33.68,33.5408,33.5481,145456.0
2016-04-26 11:00:00,45.79,45.91,45.76,45.89,122386.0,33.5408,33.6287,33.5188,33.6141,122386.0
2016-04-26 11:30:00,45.9,45.94,45.86,45.92,57913.0,33.6214,33.6507,33.5921,33.636,57913.0
2016-04-26 12:00:00,45.92,45.98,45.86,45.86,34468.0,33.636,33.68,33.5921,33.5921,34468.0
2016-04-26 12:30:00,45.86,45.86,45.75,45.75,40807.0,33.5921,33.5921,33.5115,33.5115,40807.0
2016-04-26 13:00:00,45.76,45.77,45.68,45.69,33971.0,33.5188,33.5262,33.4602,33.4676,33971.0
2016-04-26 13:30:00,45.7,45.72,45.65,45.67,40149.0,33.4749,33.4895,33.4383,33.4529,40149.0
2016-04-26 14:00:00,45.68,45.73,45.65,45.69,51581.0,33.4602,33.4969,33.4383,33.4676,51581.0
2016-04-26 14:30:00,45.68,45.74,45.68,45.7,52998.0,33.4602,33.5042,33.4602,33.4749,52998.0
2016-04-26 15:00:00,45.7,45.72,45.65,45.69,53934.0,33.4749,33.4895,33.4383,33.4676,53934.0
2016-04-26 15:30:00,45.7,45.75,45.69,45.71,104527.0,33.4749,33.5115,33.4676,33.4822,104527.0
2016-04-27 09:30:00,45.14,45.39,45.14,45.31,436829.0,33.3316,33.5162,33.3316,33.4571,436829.0
2016-04-27 10:00:00,45.31,45.32,45.19,45.26,96193.0,33.4571,33.4645,33.3685,33.4202,96193.0
2016-04-27 10:30:00,45.25,45.26,45.06,45.08,415988.0,33.4128,33.4202,33.2725,33.2873,415988.0
2016-04-27 11:00:00,45.08,45.1,45.04,45.09,256818.0,33.2873,33.3021,33.2578,33.2947,256818.0
2016-04-27 11:30:00,45.09,45.18,45.06,45.17,125552.0,33.2947,33.3611,33.2725,33.3538,125552.0
2016-04-27 12:00:00,45.17,45.18,45.09,45.16,67178.0,33.3538,33.3611,33.2947,33.3464,67178.0
2016-04-27 12:30:00,45.16,45.17,45.06,45.07,84536.0,33.3464,33.3538,33.2725,33.2799,84536.0
2016-04-27 13:00:00,45.06,45.07,44.98,44.98,112225.0,33.2725,33.2799,33.2135,33.2135,112225.0
2016-04-27 13:30:00,44.98,45.04,44.96,44.96,91680.0,33.2135,33.2578,33.1987,33.1987,91680.0
2016-04-27 14:00:00,44.95,45.22,44.84,45.17,98273.0,33.1913,33.3907,33.1101,33.3538,98273.0
2016-04-27 14:30:00,45.18,45.22,45.14,45.2,79981.0,33.3611,33.3907,33.3316,33.3759,79981.0
2016-04-27 15:00:00,45.2,45.32,45.18,45.3,86518.0,33.3759,33.4645,33.3611,33.4497,86518.0
2016-04-27 15:30:00,45.29,45.32,45.19,45.2,99748.0,33.4424,33.4645,33.3685,33.3759,99748.0
2016-04-28 09:30:00,44.73,45.08,44.7,45.08,271374.0,33.0289,33.2873,33.0067,33.2873,271374.0
2016-04-28 10:00:00,45.08,45.14,44.97,45.05,45658.0,33.2873,33.3316,33.2061,33.2651,45658.0
2016-04-28 10:30:00,45.04,45.25,45.04,45.13,89578.0,33.2578,33.4128,33.2578,33.3242,89578.0
2016-04-28 11:00:00,45.14,45.26,45.1,45.22,48160.0,33.3316,33.4202,33.3021,33.3907,48160.0
2016-04-28 11:30:00,45.27,45.34,45.25,45.3,120668.0,33.4276,33.4793,33.4128,33.4497,120668.0
2016-04-28 12:00:00,45.29,45.33,45.25,45.26,29972.0,33.4424,33.4719,33.4128,33.4202,29972.0
2016-04-28 12:30:00,45.27,45.39,45.27,45.37,44095.0,33.4276,33.5162,33.4276,33.5014,44095.0
2016-04-28 13:00:00,45.36,45.37,45.24,45.32,37013.0,33.494,33.5014,33.4054,33.4645,37013.0
2016-04-28 13:30:00,45.32,45.37,45.31,45.35,32179.0,33.4645,33.5014,33.4571,33.4867,32179.0
2016-04-28 14:00:00,45.35,45.36,45.27,45.35,59818.0,33.4867,33.494,33.4276,33.4867,59818.0
2016-04-28 14:30:00,45.34,45.36,45.24,45.25,30588.0,33.4793,33.494,33.4054,33.4128,30588.0
2016-04-28 15:00:00,45.26,45.27,45.05,45.05,65357.0,33.4202,33.4276,33.2651,33.2651,65357.0
2016-04-28 15:30:00,45.06,45.17,45.04,45.14,110461.0,33.2725,33.3538,33.2578,33.3316,110461.0
2016-04-29 09:30:00,44.65,44.69,44.51,44.64,218944.0,32.9698,32.9993,32.8664,32.9624,218944.0
2016-04-29 10:00:00,44.64,44.93,44.58,44.93,137421.0,32.9624,33.1765,32.9181,33.1765,137421.0
2016-04-29 10:30:00,44.91,45.04,44.79,44.91,137178.0,33.1618,33.2578,33.0732,33.1618,137178.0
2016-04-29 11:00:00,44.91,44.98,44.79,44.84,110627.0,33.1618,33.2135,33.0732,33.1101,110627.0
2016-04-29 11:30:00,44.83,44.87,44.72,44.76,113192.0,33.1027,33.1322,33.0215,33.051,113192.0
2016-04-29 12:00:00,44.75,44.81,44.7,44.77,41578.0,33.0436,33.0879,33.0067,33.0584,41578.0
2016-04-29 12:30:00,44.76,44.81,44.75,44.77,58874.0,33.051,33.0879,33.0436,33.0584,58874.0
2016-04-29 13:00:00,44.77,44.81,44.75,44.76,57254.0,33.0584,33.0879,33.0436,33.051,57254.0
2016-04-29 13:30:00,44.76,44.77,44.6,44.62,51011.0,33.051,33.0584,32.9329,32.9476,51011.0
2016-04-29 14:00:00,44.63,44.66,44.56,44.64,66830.0,32.955,32.9772,32.9033,32.9624,66830.0
2016-04-29 14:30:00,44.64,44.67,44.59,44.63,52907.0,32.9624,32.9846,32.9255,32.955,52907.0
2016-04-29 15:00:00,44.63,44.75,44.62,44.7,72887.0,32.955,33.0436,32.9476,33.0067,72887.0
2016-04-29 15:30:00,44.71,44.91,44.71,44.86,148194.0,33.0141,33.1618,33.0141,33.1248,148194.0
2016-05-02 09:30:00,44.91,45.3,44.76,45.24,195449.0,33.1618,33.4497,33.051,33.4054,195449.0
2016-05-02 10:00:00,45.24,45.26,45.15,45.22,62061.0,33.4054,33.4202,33.339,33.3907,62061.0
2016-05-02 10:30:00,45.21,45.25,45.15,45.2,54119.0,33.3833,33.4128,33.339,33.3759,54119.0
2016-05-02 11:00:00,45.2,45.3,45.18,45.23,56854.0,33.3759,33.4497,33.3611,33.3981,56854.0
2016-05-02 11:30:00,45.24,45.29,45.21,45.23,64535.0,33.4054,33.4424,33.3833,33.3981,64535.0
2016-05-02 12:00:00,45.24,45.25,45.2,45.22,32472.0,33.4054,33.4128,33.3759,33.3907,32472.0
2016-05-02 12:30:00,45.22,45.36,45.21,45.35,45753.0,33.3907,33.494,33.3833,33.4867,45753.0
2016-05-02 13:00:00,45.36,45.38,45.33,45.36,47866.0,33.494,33.5088,33.4719,33.494,47866.0
2016-05-02 13:30:00,45.37,45.39,45.33,45.33,19625.0,33.5014,33.5162,33.4719,33.4719,19625.0
2016-05-02 14:00:00,45.33,45.38,45.31,45.33,31779.0,33.4719,33.5088,33.4571,33.4719,31779.0
2016-05-02 14:30:00,45.33,45.36,45.31,45.32,26651.0,33.4719,33.494,33.4571,33.4645,26651.0
2016-05-02 15:00:00,45.32,45.38,45.3,45.38,31599.0,33.4645,33.5088,33.4497,33.5088,31599.0
2016-05-02 15:30:00,45.38,45.39,45.31,45.33,64603.0,33.5088,33.5162,33.4571,33.4719,64603.0
2016-05-03 09:30:00,45.01,45.16,44.96,45.08,211252.0,33.2356,33.3464,33.1987,33.2873,211252.0
2016-05-03 10:00:00,45.08,45.2,44.99,45.15,154537.0,33.2873,33.3759,33.2208,33.339,154537.0
2016-05-03 10:30:00,45.15,45.17,44.95,44.97,57871.0,33.339,33.3538,33.1913,33.2061,57871.0
2016-05-03 11:00:00,44.97,45.08,44.91,44.91,45259.0,33.2061,33.2873,33.1618,33.1618,45259.0
2016-05-03 11:30:00,44.91,45.04,44.87,44.96,32876.0,33.1618,33.2578,33.1322,33.1987,32876.0
2016-05-03 12:00:00,44.97,45.03,44.95,45.0,34250.0,33.2061,33.2504,33.1913,33.2282,34250.0
2016-05-03 12:30:00,45.01,45.05,44.99,45.03,31243.0,33.2356,33.2651,33.2208,33.2504,31243.0
2016-05-03 13:00:00,45.03,45.11,45.01,45.1,30000.0,33.2504,33.3094,33.2356,33.3021,30000.0
2016-05-03 13:30:00,45.1,45.14,45.06,45.06,47602.0,33.3021,33.3316,33.2725,33.2725,47602.0
2016-05-03 14:00:00,45.07,45.08,44.97,45.0,89063.0,33.2799,33.2873,33.2061,33.2282,89063.0
2016-05-03 14:30:00,44.99,45.03,44.88,44.91,68185.0,33.2208,33.2504,33.1396,33.1618,68185.0
2016-05-03 15:00:00,44.92,44.94,44.85,44.9,38862.0,33.1692,33.1839,33.1175,33.1544,38862.0
2016-05-03 15:30:00,44.89,44.95,44.82,44.89,62524.0,33.147,33.1913,33.0953,33.147,62524.0
2016-05-04 09:30:00,44.53,44.66,44.51,44.55,161373.0,32.8812,32.9772,32.8664,32.8959,161373.0
2016-05-04 10:00:00,44.54,44.8,44.5,44.77,123463.0,32.8886,33.0805,32.859,33.0584,123463.0
2016-05-04 10:30:00,44.77,44.82,44.7,44.77,74093.0,33.0584,33.0953,33.0067,33.0584,74093.0
2016-05-04 11:00:00,44.78,44.8,44.7,44.73,69378.0,33.0658,33.0805,33.0067,33.0289,69378.0
2016-05-04 11:30:00,44.74,44.82,44.7,44.81,44799.0,33.0362,33.0953,33.0067,33.0879,44799.0
2016-05-04 12:00:00,44.8,44.89,44.8,44.87,30275.0,33.0805,33.147,33.0805,33.1322,30275.0
2016-05-04 12:30:00,44.87,44.91,44.84,44.85,40437.0,33.1322,33.1618,33.1101,33.1175,40437.0
2016-05-04 13:00:00,44.84,44.85,44.79,44.82,48165.0,33.1101,33.1175,33.0732,33.0953,48165.0
2016-05-04 13:30:00,44.82,44.87,44.8,44.83,36670.0,33.0953,33.1322,33.0805,33.1027,36670.0
2016-05-04 14:00:00,44.83,44.84,44.78,44.83,83707.0,33.1027,33.1101,33.0658,33.1027,83707.0
2016-05-04 14:30:00,44.83,44.88,44.81,44.85,50287.0,33.1027,33.1396,33.0879,33.1175,50287.0
2016-05-04 15:00:00,44.86,44.88,44.81,44.82,44513.0,33.1248,33.1396,33.0879,33.0953,44513.0
2016-05-04 15:30:00,44.82,44.92,44.81,44.84,74508.0,33.0953,33.1692,33.0879,33.1101,74508.0
2016-05-05 09:30:00,44.79,44.97,44.73,44.85,118871.0,33.0732,33.2061,33.0289,33.1175,118871.0
2016-05-05 10:00:00,44.85,45.07,44.84,44.99,72377.0,33.1175,33.2799,33.1101,33.2208,72377.0
2016-05-05 10:30:00,45.0,45.0,44.87,44.95,67784.0,33.2282,33.2282,33.1322,33.1913,67784.0
2016-05-05 11:00:00,44.96,44.98,44.84,44.86,97940.0,33.1987,33.2135,33.1101,33.1248,97940.0
2016-05-05 11:30:00,44.88,45.08,44.86,45.05,57891.0,33.1396,33.2873,33.1248,33.2651,57891.0
2016-05-05 12:00:00,45.04,45.05,44.96,44.96,19928.0,33.2578,33.2651,33.1987,33.1987,19928.0
2016-05-05 12:30:00,44.95,44.98,44.9,44.95,27458.0,33.1913,33.2135,33.1544,33.1913,27458.0
2016-05-05 13:00:00,44.95,44.95,44.79,44.8,22232.0,33.1913,33.1913,33.0732,33.0805,22232.0
2016-05-05 13:30:00,44.82,44.87,44.8,44.84,17901.0,33.0953,33.1322,33.0805,33.1101,17901.0
2016-05-05 14:00:00,44.84,44.92,44.83,44.91,27846.0,33.1101,33.1692,33.1027,33.1618,27846.0
2016-05-05 14:30:00,44.91,44.91,44.82,44.82,37348.0,33.1618,33.1618,33.0953,33.0953,37348.0
2016-05-05 15:00:00,44.82,44.88,44.77,44.87,39918.0,33.0953,33.1396,33.0584,33.1322,39918.0
2016-05-05 15:30:00,44.88,44.91,44.84,44.9,71766.0,33.1396,33.1618,33.1101,33.1544,71766.0
2016-05-06 09:30:00,44.75,44.91,44.72,44.85,141467.0,33.0436,33.1618,33.0215,33.1175,141467.0
2016-05-06 10:00:00,44.88,44.88,44.76,44.8,67370.0,33.1396,33.1396,33.051,33.0805,67370.0
2016-05-06 10:30:00,44.79,44.83,44.75,44.79,47015.0,33.0732,33.1027,33.0436,33.0732,47015.0
2016-05-06 11:00:00,44.8,44.97,44.8,44.92,32126.0,33.0805,33.2061,33.0805,33.1692,32126.0
2016-05-06 11:30:00,44.93,45.05,44.91,45.02,74899.0,33.1765,33.2651,33.1618,33.243,74899.0
2016-05-06 12:00:00,45.01,45.01,44.95,44.96,16996.0,33.2356,33.2356,33.1913,33.1987,16996.0
2016-05-06 12:30:00,44.96,45.01,44.94,45.0,18799.0,33.1987,33.2356,33.1839,33.2282,18799.0
2016-05-06 13:00:00,45.03,45.11,45.02,45.08,20993.0,33.2504,33.3094,33.243,33.2873,20993.0
2016-05-06 13:30:00,45.07,45.13,45.03,45.12,43306.0,33.2799,33.3242,33.2504,33.3168,43306.0
2016-05-06 14:00:00,45.12,45.18,45.1,45.14,58232.0,33.3168,33.3611,33.3021,33.3316,58232.0
2016-05-06 14:30:00,45.13,45.16,45.09,45.09,37837.0,33.3242,33.3464,33.2947,33.2947,37837.0
2016-05-06 15:00:00,45.11,45.14,45.07,45.09,31415.0,33.3094,33.3316,33.2799,33.2947,31415.0
2016-05-06 15:30:00,45.09,45.11,45.06,45.11,57719.0,33.2947,33.3094,33.2725,33.3094,57719.0
2016-05-09 09:30:00,45.42,45.69,45.38,45.61,149493.0,33.5384,33.7377,33.5088,33.6787,149493.0
2016-05-09 10:00:00,45.61,45.66,45.48,45.54,96567.0,33.6787,33.7156,33.5827,33.627,96567.0
2016-05-09 10:30:00,45.52,45.57,45.44,45.44,17510.0,33.6122,33.6491,33.5531,33.5531,17510.0
2016-05-09 11:00:00,45.44,45.5,45.41,45.46,47044.0,33.5531,33.5974,33.531,33.5679,47044.0
2016-05-09 11:30:00,45.45,45.58,45.44,45.55,61881.0,33.5605,33.6565,33.5531,33.6343,61881.0
2016-05-09 12:00:00,45.54,45.55,45.48,45.51,23931.0,33.627,33.6343,33.5827,33.6048,23931.0
2016-05-09 12:30:00,45.5,45.51,45.44,45.49,19956.0,33.5974,33.6048,33.5531,33.59,19956.0
2016-05-09 13:00:00,45.49,45.52,45.46,45.47,33349.0,33.59,33.6122,33.5679,33.5753,33349.0
2016-05-09 13:30:00,45.48,45.48,45.41,45.42,22152.0,33.5827,33.5827,33.531,33.5384,22152.0
2016-05-09 14:00:00,45.42,45.47,45.4,45.43,31597.0,33.5384,33.5753,33.5236,33.5457,31597.0
2016-05-09 14:30:00,45.42,45.54,45.42,45.53,29118.0,33.5384,33.627,33.5384,33.6196,29118.0
2016-05-09 15:00:00,45.53,45.56,45.5,45.54,25957.0,33.6196,33.6417,33.5974,33.627,25957.0
2016-05-09 15:30:00,45.54,45.54,45.47,45.49,54382.0,33.627,33.627,33.5753,33.59,54382.0
2016-05-10 09:30:00,45.57,45.84,45.53,45.8,111119.0,33.6491,33.8485,33.6196,33.8189,111119.0
2016-05-10 10:00:00,45.79,45.83,45.61,45.62,56498.0,33.8116,33.8411,33.6787,33.686,56498.0
2016-05-10 10:30:00,45.64,45.77,45.64,45.74,21636.0,33.7008,33.7968,33.7008,33.7746,21636.0
2016-05-10 11:00:00,45.75,45.8,45.67,45.7,49645.0,33.782,33.8189,33.723,33.7451,49645.0
2016-05-10 11:30:00,45.69,45.81,45.69,45.75,35765.0,33.7377,33.8263,33.7377,33.782,35765.0
2016-05-10 12:00:00,45.75,45.78,45.72,45.77,28574.0,33.782,33.8042,33.7599,33.7968,28574.0
2016-05-10 12:30:00,45.78,45.79,45.64,45.66,30337.0,33.8042,33.8116,33.7008,33.7156,30337.0
2016-05-10 13:00:00,45.67,45.7,45.64,45.66,34250.0,33.723,33.7451,33.7008,33.7156,34250.0
2016-05-10 13:30:00,45.66,45.7,45.66,45.69,28131.0,33.7156,33.7451,33.7156,33.7377,28131.0
2016-05-10 14:00:00,45.68,45.71,45.65,45.71,33527.0,33.7303,33.7525,33.7082,33.7525,33527.0
2016-05-10 14:30:00,45.7,45.74,45.68,45.71,23238.0,33.7451,33.7746,33.7303,33.7525,23238.0
2016-05-10 15:00:00,45.7,45.78,45.7,45.77,28528.0,33.7451,33.8042,33.7451,33.7968,28528.0
2016-05-10 15:30:00,45.77,45.83,45.75,45.83,83932.0,33.7968,33.8411,33.782,33.8411,83932.0
2016-05-11 09:30:00,45.67,45.79,45.58,45.64,109887.0,33.723,33.8116,33.6565,33.7008,109887.0
2016-05-11 10:00:00,45.64,45.7,45.52,45.67,35228.0,33.7008,33.7451,33.6122,33.723,35228.0
2016-05-11 10:30:00,45.7,45.76,45.66,45.71,63856.0,33.7451,33.7894,33.7156,33.7525,63856.0
2016-05-11 11:00:00,45.68,45.73,45.55,45.72,79698.0,33.7303,33.7673,33.6343,33.7599,79698.0
2016-05-11 11:30:00,45.71,45.71,45.58,45.62,49018.0,33.7525,33.7525,33.6565,33.686,49018.0
2016-05-11 12:00:00,45.62,45.64,45.58,45.61,25635.0,33.686,33.7008,33.6565,33.6787,25635.0
2016-05-11 12:30:00,45.6,45.65,45.59,45.61,25260.0,33.6713,33.7082,33.6639,33.6787,25260.0
2016-05-11 13:00:00,45.61,45.67,45.55,45.57,90473.0,33.6787,33.723,33.6343,33.6491,90473.0
2016-05-11 13:30:00,45.56,45.64,45.54,45.59,66326.0,33.6417,33.7008,33.627,33.6639,66326.0
2016-05-11 14:00:00,45.59,45.61,45.53,45.57,39143.0,33.6639,33.6787,33.6196,33.6491,39143.0
2016-05-11 14:30:00,45.58,45.59,45.49,45.54,47509.0,33.6565,33.6639,33.59,33.627,47509.0
2016-05-11 15:00:00,45.55,45.61,45.53,45.59,43674.0,33.6343,33.6787,33.6196,33.6639,43674.0
2016-05-11 15:30:00,45.59,45.64,45.54,45.55,84204.0,33.6639,33.7008,33.627,33.6343,84204.0
2016-05-12 09:30:00,45.9,45.95,45.77,45.87,162743.0,33.8928,33.9297,33.7968,33.8706,162743.0
2016-05-12 10:00:00,45.86,45.86,45.62,45.69,56947.0,33.8633,33.8633,33.686,33.7377,56947.0
2016-05-12 10:30:00,45.68,45.74,45.6,45.63,95844.0,33.7303,33.7746,33.6713,33.6934,95844.0
2016-05-12 11:00:00,45.62,45.62,45.48,45.48,45496.0,33.686,33.686,33.5827,33.5827,45496.0
2016-05-12 11:30:00,45.49,45.56,45.44,45.49,51093.0,33.59,33.6417,33.5531,33.59,51093.0
2016-05-12 12:00:00,45.47,45.47,45.41,45.43,13723.0,33.5753,33.5753,33.531,33.5457,13723.0
2016-05-12 12:30:00,45.43,45.56,45.4,45.56,19185.0,33.5457,33.6417,33.5236,33.6417,19185.0
2016-05-12 13:00:00,45.56,45.62,45.54,45.61,48043.0,33.6417,33.686,33.627,33.6787,48043.0
2016-05-12 13:30:00,45.6,45.61,45.52,45.61,54054.0,33.6713,33.6787,33.6122,33.6787,54054.0
2016-05-12 14:00:00,45.62,45.76,45.62,45.76,24126.0,33.686,33.7894,33.686,33.7894,24126.0
2016-05-12 14:30:00,45.75,45.8,45.72,45.75,64262.0,33.782,33.8189,33.7599,33.782,64262.0
2016-05-12 15:00:00,45.74,45.75,45.7,45.7,32808.0,33.7746,33.782,33.7451,33.7451,32808.0
2016-05-12 15:30:00,45.71,45.72,45.63,45.65,75432.0,33.7525,33.7599,33.6934,33.7082,75432.0
2016-05-13 09:30:00,45.44,45.67,45.44,45.56,102796.0,33.5531,33.723,33.5531,33.6417,102796.0
2016-05-13 10:00:00,45.55,45.59,45.43,45.59,37066.0,33.6343,33.6639,33.5457,33.6639,37066.0
2016-05-13 10:30:00,45.57,45.64,45.47,45.47,42778.0,33.6491,33.7008,33.5753,33.5753,42778.0
2016-05-13 11:00:00,45.51,45.56,45.42,45.55,35211.0,33.6048,33.6417,33.5384,33.6343,35211.0
2016-05-13 11:30:00,45.54,45.54,45.43,45.44,86278.0,33.627,33.627,33.5457,33.5531,86278.0
2016-05-13 12:00:00,45.44,45.45,45.38,45.4,21722.0,33.5531,33.5605,33.5088,33.5236,21722.0
2016-05-13 12:30:00,45.4,45.41,45.34,45.35,30426.0,33.5236,33.531,33.4793,33.4867,30426.0
2016-05-13 13:00:00,45.35,45.38,45.29,45.29,24954.0,33.4867,33.5088,33.4424,33.4424,24954.0
2016-05-13 13:30:00,45.3,45.32,45.21,45.27,40070.0,33.4497,33.4645,33.3833,33.4276,40070.0
2016-05-13 14:00:00,45.27,45.28,45.12,45.14,25780.0,33.4276,33.435,33.3168,33.3316,25780.0
2016-05-13 14:30:00,45.13,45.19,45.1,45.16,22830.0,33.3242,33.3685,33.3021,33.3464,22830.0
2016-05-13 15:00:00,45.15,45.17,45.12,45.14,35608.0,33.339,33.3538,33.3168,33.3316,35608.0
2016-05-13 15:30:00,45.14,45.18,45.14,45.17,79285.0,33.3316,33.3611,33.3316,33.3538,79285.0
2016-05-16 09:30:00,45.27,45.38,45.2,45.38,141759.0,33.4276,33.5088,33.3759,33.5088,141759.0
2016-05-16 10:00:00,45.41,45.41,45.31,45.34,24748.0,33.531,33.531,33.4571,33.4793,24748.0
2016-05-16 10:30:00,45.33,45.57,45.33,45.51,114039.0,33.4719,33.6491,33.4719,33.6048,114039.0
2016-05-16 11:00:00,45.52,45.7,45.52,45.66,94130.0,33.6122,33.7451,33.6122,33.7156,94130.0
2016-05-16 11:30:00,45.66,45.67,45.58,45.59,79092.0,33.7156,33.723,33.6565,33.6639,79092.0
2016-05-16 12:00:00,45.59,45.61,45.54,45.55,47061.0,33.6639,33.6787,33.627,33.6343,47061.0
2016-05-16 12:30:00,45.53,45.59,45.52,45.58,20024.0,33.6196,33.6639,33.6122,33.6565,20024.0
2016-05-16 13:00:00,45.58,45.61,45.55,45.58,34765.0,33.6565,33.6787,33.6343,33.6565,34765.0
2016-05-16 13:30:00,45.59,45.64,45.56,45.59,57395.0,33.6639,33.7008,33.6417,33.6639,57395.0
2016-05-16 14:00:00,45.6,45.68,45.6,45.66,35225.0,33.6713,33.7303,33.6713,33.7156,35225.0
2016-05-16 14:30:00,45.67,45.67,45.62,45.67,31462.0,33.723,33.723,33.686,33.723,31462.0
2016-05-16 15:00:00,45.68,45.71,45.66,45.68,70044.0,33.7303,33.7525,33.7156,33.7303,70044.0
2016-05-16 15:30:00,45.69,45.69,45.62,45.67,143519.0,33.7377,33.7377,33.686,33.723,143519.0
2016-05-17 09:30:00,45.24,45.38,45.1,45.15,155060.0,33.4054,33.5088,33.3021,33.339,155060.0
2016-05-17 10:00:00,45.15,45.17,45.03,45.03,53029.0,33.339,33.3538,33.2504,33.2504,53029.0
2016-05-17 10:30:00,45.03,45.19,45.01,45.18,50818.0,33.2504,33.3685,33.2356,33.3611,50818.0
2016-05-17 11:00:00,45.16,45.19,45.0,45.0,65235.0,33.3464,33.3685,33.2282,33.2282,65235.0
2016-05-17 11:30:00,44.99,45.1,44.99,45.08,58081.0,33.2208,33.3021,33.2208,33.2873,58081.0
2016-05-17 12:00:00,45.09,45.09,44.95,44.96,32072.0,33.2947,33.2947,33.1913,33.1987,32072.0
2016-05-17 12:30:00,44.96,44.96,44.91,44.92,30847.0,33.1987,33.1987,33.1618,33.1692,30847.0
2016-05-17 13:00:00,44.92,44.93,44.89,44.91,39490.0,33.1692,33.1765,33.147,33.1618,39490.0
2016-05-17 13:30:00,44.91,44.93,44.8,44.8,49266.0,33.1618,33.1765,33.0805,33.0805,49266.0
2016-05-17 14:00:00,44.8,44.84,44.65,44.7,75823.0,33.0805,33.1101,32.9698,33.0067,75823.0
2016-05-17 14:30:00,44.69,44.84,44.69,44.84,57169.0,32.9993,33.1101,32.9993,33.1101,57169.0
2016-05-17 15:00:00,44.85,44.9,44.7,44.73,46653.0,33.1175,33.1544,33.0067,33.0289,46653.0
2016-05-17 15:30:00,44.74,44.82,44.73,44.8,93364.0,33.0362,33.0953,33.0289,33.0805,93364.0
2016-05-18 09:30:00,44.92,44.92,44.6,44.87,162916.0,33.1692,33.1692,32.9329,33.1322,162916.0
2016-05-18 10:00:00,44.88,45.0,44.77,44.99,53532.0,33.1396,33.2282,33.0584,33.2208,53532.0
2016-05-18 10:30:00,44.98,45.0,44.85,44.91,39824.0,33.2135,33.2282,33.1175,33.1618,39824.0
2016-05-18 11:00:00,44.92,45.17,44.92,45.13,70545.0,33.1692,33.3538,33.1692,33.3242,70545.0
2016-05-18 11:30:00,45.13,45.19,45.06,45.06,68350.0,33.3242,33.3685,33.2725,33.2725,68350.0
2016-05-18 12:00:00,45.07,45.13,45.03,45.08,29024.0,33.2799,33.3242,33.2504,33.2873,29024.0
2016-05-18 12:30:00,45.09,45.16,45.05,45.16,26010.0,33.2947,33.3464,33.2651,33.3464,26010.0
2016-05-18 13:00:00,45.17,45.27,45.15,45.27,31146.0,33.3538,33.4276,33.339,33.4276,31146.0
2016-05-18 13:30:00,45.27,45.27,45.11,45.12,47127.0,33.4276,33.4276,33.3094,33.3168,47127.0
2016-05-18 14:00:00,45.09,45.09,44.67,44.68,60320.0,33.2947,33.2947,32.9846,32.9919,60320.0
2016-05-18 14:30:00,44.67,44.87,44.61,44.85,56939.0,32.9846,33.1322,32.9402,33.1175,56939.0
2016-05-18 15:00:00,44.85,44.92,44.75,44.76,77188.0,33.1175,33.1692,33.0436,33.051,77188.0
2016-05-18 15:30:00,44.76,44.98,44.76,44.97,189182.0,33.051,33.2135,33.051,33.2061,189182.0
2016-05-19 09:30:00,44.67,44.72,44.42,44.42,169095.0,32.9846,33.0215,32.7999,32.7999,169095.0
2016-05-19 10:00:00,44.41,44.62,44.39,44.61,59015.0,32.7926,32.9476,32.7778,32.9402,59015.0
2016-05-19 10:30:00,44.6,44.71,44.5,44.5,53673.0,32.9329,33.0141,32.859,32.859,53673.0
2016-05-19 11:00:00,44.51,44.54,44.37,44.41,71706.0,32.8664,32.8886,32.763,32.7926,71706.0
2016-05-19 11:30:00,44.41,44.48,44.35,44.48,42541.0,32.7926,32.8443,32.7483,32.8443,42541.0
2016-05-19 12:00:00,44.47,44.53,44.46,44.46,30530.0,32.8369,32.8812,32.8295,32.8295,30530.0
2016-05-19 12:30:00,44.46,44.46,44.39,44.39,29126.0,32.8295,32.8295,32.7778,32.7778,29126.0
2016-05-19 13:00:00,44.38,44.48,44.38,44.47,31791.0,32.7704,32.8443,32.7704,32.8369,31791.0
2016-05-19 13:30:00,44.48,44.55,44.46,44.47,33253.0,32.8443,32.8959,32.8295,32.8369,33253.0
2016-05-19 14:00:00,44.48,44.6,44.48,44.56,46467.0,32.8443,32.9329,32.8443,32.9033,46467.0
2016-05-19 14:30:00,44.56,44.57,44.47,44.52,37998.0,32.9033,32.9107,32.8369,32.8738,37998.0
2016-05-19 15:00:00,44.52,44.67,44.51,44.61,50078.0,32.8738,32.9846,32.8664,32.9402,50078.0
2016-05-19 15:30:00,44.62,44.68,44.58,44.62,93450.0,32.9476,32.9919,32.9181,32.9476,93450.0
2016-05-20 09:30:00,44.92,44.94,44.7,44.85,348226.0,33.1692,33.1839,33.0067,33.1175,348226.0
2016-05-20 10:00:00,44.86,44.9,44.68,44.69,61285.0,33.1248,33.1544,32.9919,32.9993,61285.0
2016-05-20 10:30:00,44.69,44.79,44.68,44.78,83157.0,32.9993,33.0732,32.9919,33.0658,83157.0
2016-05-20 11:00:00,44.77,44.8,44.64,44.67,119154.0,33.0584,33.0805,32.9624,32.9846,119154.0
2016-05-20 11:30:00,44.68,44.76,44.66,44.69,48208.0,32.9919,33.051,32.9772,32.9993,48208.0
2016-05-20 12:00:00,44.68,44.7,44.64,44.7,22605.0,32.9919,33.0067,32.9624,33.0067,22605.0
2016-05-20 12:30:00,44.69,44.74,44.68,44.72,21086.0,32.9993,33.0362,32.9919,33.0215,21086.0
2016-05-20 13:00:00,44.71,44.72,44.68,44.68,13205.0,33.0141,33.0215,32.9919,32.9919,13205.0
2016-05-20 13:30:00,44.68,44.69,44.63,44.68,42298.0,32.9919,32.9993,32.955,32.9919,42298.0
2016-05-20 14:00:00,44.67,44.76,44.66,44.75,35813.0,32.9846,33.051,32.9772,33.0436,35813.0
2016-05-20 14:30:00,44.75,44.75,44.66,44.68,41676.0,33.0436,33.0436,32.9772,32.9919,41676.0
2016-05-20 15:00:00,44.68,44.68,44.59,44.61,47881.0,32.9919,32.9919,32.9255,32.9402,47881.0
2016-05-20 15:30:00,44.6,44.66,44.6,44.63,89918.0,32.9329,32.9772,32.9329,32.955,89918.0
2016-05-23 09:30:00,44.45,44.62,44.43,44.54,115210.0,32.8221,32.9476,32.8073,32.8886,115210.0
2016-05-23 10:00:00,44.55,44.6,44.52,44.54,63946.0,32.8959,32.9329,32.8738,32.8886,63946.0
2016-05-23 10:30:00,44.55,44.56,44.35,44.37,59272.0,32.8959,32.9033,32.7483,32.763,59272.0
2016-05-23 11:00:00,44.36,44.49,44.35,44.49,26563.0,32.7556,32.8516,32.7483,32.8516,26563.0
2016-05-23 11:30:00,44.49,44.5,44.41,44.46,47513.0,32.8516,32.859,32.7926,32.8295,47513.0
2016-05-23 12:00:00,44.46,44.54,44.43,44.52,33624.0,32.8295,32.8886,32.8073,32.8738,33624.0
2016-05-23 12:30:00,44.52,44.53,44.46,44.53,23937.0,32.8738,32.8812,32.8295,32.8812,23937.0
2016-05-23 13:00:00,44.54,44.56,44.5,44.52,32393.0,32.8886,32.9033,32.859,32.8738,32393.0
2016-05-23 13:30:00,44.51,44.54,44.5,44.52,20862.0,32.8664,32.8886,32.859,32.8738,20862.0
2016-05-23 14:00:00,44.52,44.6,44.52,44.59,41242.0,32.8738,32.9329,32.8738,32.9255,41242.0
2016-05-23 14:30:00,44.59,44.6,44.55,44.56,31529.0,32.9255,32.9329,32.8959,32.9033,31529.0
2016-05-23 15:00:00,44.57,44.59,44.48,44.49,29970.0,32.9107,32.9255,32.8443,32.8516,29970.0
2016-05-23 15:30:00,44.48,44.54,44.43,44.45,77761.0,32.8443,32.8886,32.8073,32.8221,77761.0
2016-05-24 09:30:00,45.06,45.47,45.03,45.32,181565.0,33.2725,33.5753,33.2504,33.4645,181565.0
2016-05-24 10:00:00,45.34,45.56,45.29,45.52,134329.0,33.4793,33.6417,33.4424,33.6122,134329.0
2016-05-24 10:30:00,45.52,45.63,45.48,45.63,86978.0,33.6122,33.6934,33.5827,33.6934,86978.0
2016-05-24 11:00:00,45.62,45.68,45.59,45.59,78120.0,33.686,33.7303,33.6639,33.6639,78120.0
2016-05-24 11:30:00,45.6,45.6,45.49,45.56,45712.0,33.6713,33.6713,33.59,33.6417,45712.0
2016-05-24 12:00:00,45.56,45.59,45.5,45.52,31105.0,33.6417,33.6639,33.5974,33.6122,31105.0
2016-05-24 12:30:00,45.52,45.57,45.51,45.55,36479.0,33.6122,33.6491,33.6048,33.6343,36479.0
2016-05-24 13:00:00,45.55,45.56,45.47,45.48,41706.0,33.6343,33.6417,33.5753,33.5827,41706.0
2016-05-24 13:30:00,45.48,45.51,45.44,45.49,97658.0,33.5827,33.6048,33.5531,33.59,97658.0
2016-05-24 14:00:00,45.49,45.57,45.46,45.53,71685.0,33.59,33.6491,33.5679,33.6196,71685.0
2016-05-24 14:30:00,45.53,45.64,45.51,45.61,97693.0,33.6196,33.7008,33.6048,33.6787,97693.0
2016-05-24 15:00:00,45.6,45.71,45.59,45.66,90038.0,33.6713,33.7525,33.6639,33.7156,90038.0
2016-05-24 15:30:00,45.66,45.7,45.62,45.69,175815.0,33.7156,33.7451,33.686,33.7377,175815.0
2016-05-25 09:30:00,45.92,45.99,45.8,45.87,191152.0,33.9076,33.9592,33.8189,33.8706,191152.0
2016-05-25 10:00:00,45.88,45.94,45.8,45.8,54325.0,33.878,33.9223,33.8189,33.8189,54325.0
2016-05-25 10:30:00,45.81,45.83,45.72,45.75,48149.0,33.8263,33.8411,33.7599,33.782,48149.0
2016-05-25 11:00:00,45.74,45.8,45.66,45.73,48529.0,33.7746,33.8189,33.7156,33.7673,48529.0
2016-05-25 11:30:00,45.74,45.76,45.65,45.69,51624.0,33.7746,33.7894,33.7082,33.7377,51624.0
2016-05-25 12:00:00,45.7,45.7,45.6,45.63,24404.0,33.7451,33.7451,33.6713,33.6934,24404.0
2016-05-25 12:30:00,45.62,45.62,45.56,45.58,35181.0,33.686,33.686,33.6417,33.6565,35181.0
2016-05-25 13:00:00,45.59,45.63,45.58,45.6,78518.0,33.6639,33.6934,33.6565,33.6713,78518.0
2016-05-25 13:30:00,45.61,45.63,45.56,45.6,41639.0,33.6787,33.6934,33.6417,33.6713,41639.0
2016-05-25 14:00:00,45.61,45.62,45.56,45.62,38393.0,33.6787,33.686,33.6417,33.686,38393.0
2016-05-25 14:30:00,45.62,45.65,45.56,45.57,50351.0,33.686,33.7082,33.6417,33.6491,50351.0
2016-05-25 15:00:00,45.57,45.66,45.53,45.66,88650.0,33.6491,33.7156,33.6196,33.7156,88650.0
2016-05-25 15:30:00,45.66,45.66,45.53,45.53,73978.0,33.7156,33.7156,33.6196,33.6196,73978.0
2016-05-26 09:30:00,45.84,45.98,45.83,45.88,246087.0,33.8485,33.9519,33.8411,33.878,246087.0
2016-05-26 10:00:00,45.87,45.96,45.82,45.94,93341.0,33.8706,33.9371,33.8337,33.9223,93341.0
2016-05-26 10:30:00,45.96,46.07,45.87,45.89,70322.0,33.9371,34.0183,33.8706,33.8854,70322.0
2016-05-26 11:00:00,45.87,45.97,45.83,45.97,71504.0,33.8706,33.9445,33.8411,33.9445,71504.0
2016-05-26 11:30:00,45.96,45.97,45.91,45.93,69527.0,33.9371,33.9445,33.9002,33.9149,69527.0
2016-05-26 12:00:00,45.92,45.93,45.81,45.82,40397.0,33.9076,33.9149,33.8263,33.8337,40397.0
2016-05-26 12:30:00,45.8,45.82,45.76,45.79,38297.0,33.8189,33.8337,33.7894,33.8116,38297.0
2016-05-26 13:00:00,45.78,45.84,45.77,45.82,33382.0,33.8042,33.8485,33.7968,33.8337,33382.0
2016-05-26 13:30:00,45.81,45.84,45.77,45.79,29787.0,33.8263,33.8485,33.7968,33.8116,29787.0
2016-05-26 14:00:00,45.79,45.83,45.78,45.82,36649.0,33.8116,33.8411,33.8042,33.8337,36649.0
2016-05-26 14:30:00,45.81,45.86,45.79,45.85,51495.0,33.8263,33.8633,33.8116,33.8559,51495.0
2016-05-26 15:00:00,45.85,45.89,45.83,45.86,52545.0,33.8559,33.8854,33.8411,33.8633,52545.0
2016-05-26 15:30:00,45.85,45.86,45.82,45.83,78738.0,33.8559,33.8633,33.8337,33.8411,78738.0
2016-05-27 09:30:00,46.03,46.12,46.02,46.1,169819.0,33.9888,34.0552,33.9814,34.0405,169819.0
2016-05-27 10:00:00,46.09,46.11,45.98,46.01,99040.0,34.0331,34.0479,33.9519,33.974,99040.0
2016-05-27 10:30:00,46.01,46.09,46.01,46.03,39384.0,33.974,34.0331,33.974,33.9888,39384.0
2016-05-27 11:00:00,46.04,46.06,45.96,46.06,59291.0,33.9962,34.0109,33.9371,34.0109,59291.0
2016-05-27 11:30:00,46.07,46.15,46.04,46.07,87414.0,34.0183,34.0774,33.9962,34.0183,87414.0
2016-05-27 12:00:00,46.06,46.11,46.03,46.06,36822.0,34.0109,34.0479,33.9888,34.0109,36822.0
2016-05-27 12:30:00,46.05,46.1,46.05,46.05,29173.0,34.0035,34.0405,34.0035,34.0035,29173.0
2016-05-27 13:00:00,46.06,46.07,46.01,46.02,40665.0,34.0109,34.0183,33.974,33.9814,40665.0
2016-05-27 13:30:00,46.01,46.03,45.9,45.94,60517.0,33.974,33.9888,33.8928,33.9223,60517.0
2016-05-27 14:00:00,45.94,46.01,45.9,45.98,45415.0,33.9223,33.974,33.8928,33.9519,45415.0
2016-05-27 14:30:00,45.98,45.99,45.91,45.98,45967.0,33.9519,33.9592,33.9002,33.9519,45967.0
2016-05-27 15:00:00,45.97,45.99,45.94,45.96,45831.0,33.9445,33.9592,33.9223,33.9371,45831.0
2016-05-27 15:30:00,45.97,46.04,45.97,46.01,63110.0,33.9445,33.9962,33.9445,33.974,63110.0
2016-05-31 09:30:00,46.53,46.53,46.18,46.27,310682.0,34.358,34.358,34.0995,34.166,310682.0
2016-05-31 10:00:00,46.27,46.37,46.18,46.19,139800.0,34.166,34.2398,34.0995,34.1069,139800.0
2016-05-31 10:30:00,46.17,46.23,45.97,45.99,96225.0,34.0922,34.1365,33.9445,33.9592,96225.0
2016-05-31 11:00:00,45.98,45.98,45.7,45.75,118682.0,33.9519,33.9519,33.7451,33.782,118682.0
2016-05-31 11:30:00,45.74,45.79,45.65,45.69,119495.0,33.7746,33.8116,33.7082,33.7377,119495.0
2016-05-31 12:00:00,45.68,45.7,45.63,45.68,67748.0,33.7303,33.7451,33.6934,33.7303,67748.0
2016-05-31 12:30:00,45.68,45.7,45.62,45.65,63104.0,33.7303,33.7451,33.686,33.7082,63104.0
2016-05-31 13:00:00,45.65,45.67,45.59,45.65,74007.0,33.7082,33.723,33.6639,33.7082,74007.0
2016-05-31 13:30:00,45.65,45.66,45.56,45.57,78090.0,33.7082,33.7156,33.6417,33.6491,78090.0
2016-05-31 14:00:00,45.57,45.57,45.47,45.55,85787.0,33.6491,33.6491,33.5753,33.6343,85787.0
2016-05-31 14:30:00,45.55,45.57,45.48,45.52,103450.0,33.6343,33.6491,33.5827,33.6122,103450.0
2016-05-31 15:00:00,45.52,45.57,45.48,45.56,117523.0,33.6122,33.6491,33.5827,33.6417,117523.0
2016-05-31 15:30:00,45.57,45.62,45.55,45.57,232069.0,33.6491,33.686,33.6343,33.6491,232069.0
2016-06-01 09:30:00,45.72,46.01,45.72,45.98,304218.0,33.7599,33.974,33.7599,33.9519,304218.0
2016-06-01 10:00:00,45.98,46.01,45.84,45.84,107380.0,33.9519,33.974,33.8485,33.8485,107380.0
2016-06-01 10:30:00,45.84,45.97,45.82,45.95,106485.0,33.8485,33.9445,33.8337,33.9297,106485.0
2016-06-01 11:00:00,45.96,46.04,45.74,45.79,71040.0,33.9371,33.9962,33.7746,33.8116,71040.0
2016-06-01 11:30:00,45.78,45.84,45.76,45.84,41083.0,33.8042,33.8485,33.7894,33.8485,41083.0
2016-06-01 12:00:00,45.83,45.86,45.78,45.79,60582.0,33.8411,33.8633,33.8042,33.8116,60582.0
2016-06-01 12:30:00,45.79,45.82,45.73,45.81,32140.0,33.8116,33.8337,33.7673,33.8263,32140.0
2016-06-01 13:00:00,45.81,45.82,45.76,45.78,39631.0,33.8263,33.8337,33.7894,33.8042,39631.0
2016-06-01 13:30:00,45.79,45.8,45.74,45.78,46408.0,33.8116,33.8189,33.7746,33.8042,46408.0
2016-06-01 14:00:00,45.78,45.9,45.74,45.9,54096.0,33.8042,33.8928,33.7746,33.8928,54096.0
2016-06-01 14:30:00,45.9,45.9,45.83,45.89,45856.0,33.8928,33.8928,33.8411,33.8854,45856.0
2016-06-01 15:00:00,45.89,45.91,45.85,45.87,50600.0,33.8854,33.9002,33.8559,33.8706,50600.0
2016-06-01 15:30:00,45.86,45.89,45.81,45.88,275568.0,33.8633,33.8854,33.8263,33.878,275568.0
2016-06-02 09:30:00,45.69,45.77,45.62,45.71,131398.0,33.7377,33.7968,33.686,33.7525,131398.0
2016-06-02 10:00:00,45.71,45.91,45.7,45.88,91609.0,33.7525,33.9002,33.7451,33.878,91609.0
2016-06-02 10:30:00,45.89,45.95,45.8,45.82,65024.0,33.8854,33.9297,33.8189,33.8337,65024.0
2016-06-02 11:00:00,45.82,45.85,45.72,45.75,109029.0,33.8337,33.8559,33.7599,33.782,109029.0
2016-06-02 11:30:00,45.76,45.79,45.69,45.73,72319.0,33.7894,33.8116,33.7377,33.7673,72319.0
2016-06-02 12:00:00,45.72,45.73,45.68,45.7,24524.0,33.7599,33.7673,33.7303,33.7451,24524.0
2016-06-02 12:30:00,45.71,45.76,45.69,45.76,21646.0,33.7525,33.7894,33.7377,33.7894,21646.0
2016-06-02 13:00:00,45.76,45.82,45.76,45.79,25753.0,33.7894,33.8337,33.7894,33.8116,25753.0
2016-06-02 13:30:00,45.78,45.84,45.78,45.83,36818.0,33.8042,33.8485,33.8042,33.8411,36818.0
2016-06-02 14:00:00,45.83,45.92,45.83,45.86,44207.0,33.8411,33.9076,33.8411,33.8633,44207.0
2016-06-02 14:30:00,45.86,45.87,45.83,45.86,35665.0,33.8633,33.8706,33.8411,33.8633,35665.0
2016-06-02 15:00:00,45.86,45.89,45.83,45.89,43275.0,33.8633,33.8854,33.8411,33.8854,43275.0
2016-06-02 15:30:00,45.9,45.9,45.86,45.88,99580.0,33.8928,33.8928,33.8633,33.878,99580.0
2016-06-03 09:30:00,46.1,46.28,46.01,46.27,196808.0,34.0405,34.1734,33.974,34.166,196808.0
2016-06-03 10:00:00,46.29,46.29,46.14,46.17,43755.0,34.1808,34.1808,34.07,34.0922,43755.0
2016-06-03 10:30:00,46.17,46.5,46.15,46.49,54824.0,34.0922,34.3358,34.0774,34.3284,54824.0
2016-06-03 11:00:00,46.49,46.5,46.37,46.47,47255.0,34.3284,34.3358,34.2398,34.3137,47255.0
2016-06-03 11:30:00,46.47,46.56,46.46,46.52,49119.0,34.3137,34.3801,34.3063,34.3506,49119.0
2016-06-03 12:00:00,46.53,46.53,46.42,46.45,27251.0,34.358,34.358,34.2768,34.2989,27251.0
2016-06-03 12:30:00,46.45,46.48,46.4,46.44,53072.0,34.2989,34.3211,34.262,34.2915,53072.0
2016-06-03 13:00:00,46.44,46.5,46.43,46.46,34673.0,34.2915,34.3358,34.2841,34.3063,34673.0
2016-06-03 13:30:00,46.46,46.53,46.44,46.51,24508.0,34.3063,34.358,34.2915,34.3432,24508.0
2016-06-03 14:00:00,46.51,46.55,46.49,46.55,31655.0,34.3432,34.3728,34.3284,34.3728,31655.0
2016-06-03 14:30:00,46.55,46.6,46.54,46.57,35786.0,34.3728,34.4097,34.3654,34.3875,35786.0
2016-06-03 15:00:00,46.56,46.57,46.51,46.53,38165.0,34.3801,34.3875,34.3432,34.358,38165.0
2016-06-03 15:30:00,46.53,46.55,46.5,46.55,85002.0,34.358,34.3728,34.3358,34.3728,85002.0
2016-06-06 09:30:00,46.85,46.91,46.8,46.89,144713.0,34.5943,34.6386,34.5574,34.6238,144713.0
2016-06-06 10:00:00,46.91,47.04,46.91,46.99,88017.0,34.6386,34.7346,34.6386,34.6976,88017.0
2016-06-06 10:30:00,46.99,47.01,46.93,46.96,84526.0,34.6976,34.7124,34.6533,34.6755,84526.0
2016-06-06 11:00:00,46.96,46.99,46.76,46.76,61093.0,34.6755,34.6976,34.5278,34.5278,61093.0
2016-06-06 11:30:00,46.77,46.78,46.64,46.64,72299.0,34.5352,34.5426,34.4392,34.4392,72299.0
2016-06-06 12:00:00,46.65,46.66,46.58,46.6,18761.0,34.4466,34.454,34.3949,34.4097,18761.0
2016-06-06 12:30:00,46.6,46.65,46.51,46.58,40059.0,34.4097,34.4466,34.3432,34.3949,40059.0
2016-06-06 13:00:00,46.58,46.68,46.57,46.61,28183.0,34.3949,34.4687,34.3875,34.4171,28183.0
2016-06-06 13:30:00,46.6,46.68,46.58,46.66,45094.0,34.4097,34.4687,34.3949,34.454,45094.0
2016-06-06 14:00:00,46.67,46.75,46.62,46.75,47608.0,34.4614,34.5204,34.4244,34.5204,47608.0
2016-06-06 14:30:00,46.75,46.75,46.67,46.68,30685.0,34.5204,34.5204,34.4614,34.4687,30685.0
2016-06-06 15:00:00,46.68,46.7,46.63,46.65,28686.0,34.4687,34.4835,34.4318,34.4466,28686.0
2016-06-06 15:30:00,46.65,46.71,46.63,46.67,89681.0,34.4466,34.4909,34.4318,34.4614,89681.0
2016-06-07 09:30:00,47.22,47.28,47.13,47.19,235201.0,34.8675,34.9118,34.801,34.8453,235201.0
2016-06-07 10:00:00,47.19,47.31,47.12,47.15,112326.0,34.8453,34.9339,34.7936,34.8158,112326.0
2016-06-07 10:30:00,47.17,47.21,47.09,47.14,47915.0,34.8306,34.8601,34.7715,34.8084,47915.0
2016-06-07 11:00:00,47.14,47.2,47.08,47.11,47716.0,34.8084,34.8527,34.7641,34.7863,47716.0
2016-06-07 11:30:00,47.12,47.15,46.97,46.98,41727.0,34.7936,34.8158,34.6829,34.6903,41727.0
2016-06-07 12:00:00,46.99,47.02,46.96,46.99,51323.0,34.6976,34.7198,34.6755,34.6976,51323.0
2016-06-07 12:30:00,46.98,47.0,46.9,46.93,41131.0,34.6903,34.705,34.6312,34.6533,41131.0
2016-06-07 13:00:00,46.93,46.99,46.92,46.97,81934.0,34.6533,34.6976,34.646,34.6829,81934.0
2016-06-07 13:30:00,46.98,47.0,46.95,46.96,74786.0,34.6903,34.705,34.6681,34.6755,74786.0
2016-06-07 14:00:00,46.96,46.99,46.95,46.96,53107.0,34.6755,34.6976,34.6681,34.6755,53107.0
2016-06-07 14:30:00,46.96,46.96,46.92,46.95,81560.0,34.6755,34.6755,34.646,34.6681,81560.0
2016-06-07 15:00:00,46.95,46.96,46.87,46.9,83487.0,34.6681,34.6755,34.609,34.6312,83487.0
2016-06-07 15:30:00,46.9,46.92,46.83,46.87,111573.0,34.6312,34.646,34.5795,34.609,111573.0
2016-06-08 09:30:00,46.93,46.99,46.84,46.95,147727.0,34.6533,34.6976,34.5869,34.6681,147727.0
2016-06-08 10:00:00,46.96,46.96,46.8,46.89,81887.0,34.6755,34.6755,34.5574,34.6238,81887.0
2016-06-08 10:30:00,46.87,46.96,46.87,46.94,80978.0,34.609,34.6755,34.609,34.6607,80978.0
2016-06-08 11:00:00,46.95,47.07,46.9,47.07,67766.0,34.6681,34.7567,34.6312,34.7567,67766.0
2016-06-08 11:30:00,47.05,47.07,46.95,46.98,54347.0,34.742,34.7567,34.6681,34.6903,54347.0
2016-06-08 12:00:00,46.97,47.01,46.95,46.97,39690.0,34.6829,34.7124,34.6681,34.6829,39690.0
2016-06-08 12:30:00,46.97,46.98,46.87,46.88,43407.0,34.6829,34.6903,34.609,34.6164,43407.0
2016-06-08 13:00:00,46.88,46.9,46.86,46.86,30377.0,34.6164,34.6312,34.6017,34.6017,30377.0
2016-06-08 13:30:00,46.87,46.9,46.86,46.89,29861.0,34.609,34.6312,34.6017,34.6238,29861.0
2016-06-08 14:00:00,46.89,46.93,46.88,46.92,42518.0,34.6238,34.6533,34.6164,34.646,42518.0
2016-06-08 14:30:00,46.93,46.94,46.91,46.92,29014.0,34.6533,34.6607,34.6386,34.646,29014.0
2016-06-08 15:00:00,46.91,46.92,46.85,46.86,36718.0,34.6386,34.646,34.5943,34.6017,36718.0
2016-06-08 15:30:00,46.86,46.94,46.85,46.92,65012.0,34.6017,34.6607,34.5943,34.646,65012.0
2016-06-09 09:30:00,46.56,46.74,46.55,46.71,164978.0,34.3801,34.513,34.3728,34.4909,164978.0
2016-06-09 10:00:00,46.7,46.7,46.56,46.59,53403.0,34.4835,34.4835,34.3801,34.4023,53403.0
2016-06-09 10:30:00,46.58,46.71,46.55,46.66,62325.0,34.3949,34.4909,34.3728,34.454,62325.0
2016-06-09 11:00:00,46.66,46.71,46.52,46.56,63214.0,34.454,34.4909,34.3506,34.3801,63214.0
2016-06-09 11:30:00,46.57,46.57,46.47,46.48,32433.0,34.3875,34.3875,34.3137,34.3211,32433.0
2016-06-09 12:00:00,46.48,46.51,46.45,46.51,39900.0,34.3211,34.3432,34.2989,34.3432,39900.0
2016-06-09 12:30:00,46.5,46.53,46.49,46.52,17070.0,34.3358,34.358,34.3284,34.3506,17070.0
2016-06-09 13:00:00,46.53,46.58,46.49,46.57,24817.0,34.358,34.3949,34.3284,34.3875,24817.0
2016-06-09 13:30:00,46.58,46.58,46.51,46.57,29288.0,34.3949,34.3949,34.3432,34.3875,29288.0
2016-06-09 14:00:00,46.56,46.59,46.51,46.56,45541.0,34.3801,34.4023,34.3432,34.3801,45541.0
2016-06-09 14:30:00,46.57,46.64,46.56,46.63,31076.0,34.3875,34.4392,34.3801,34.4318,31076.0
2016-06-09 15:00:00,46.63,46.66,46.59,46.63,28018.0,34.4318,34.454,34.4023,34.4318,28018.0
2016-06-09 15:30:00,46.64,46.68,46.61,46.62,74374.0,34.4392,34.4687,34.4171,34.4244,74374.0
2016-06-10 09:30:00,45.47,45.67,45.45,45.45,255563.0,33.5753,33.723,33.5605,33.5605,255563.0
2016-06-10 10:00:00,45.44,45.5,45.36,45.44,129022.0,33.5531,33.5974,33.494,33.5531,129022.0
2016-06-10 10:30:00,45.45,45.55,45.37,45.45,79024.0,33.5605,33.6343,33.5014,33.5605,79024.0
2016-06-10 11:00:00,45.46,45.56,45.42,45.46,128379.0,33.5679,33.6417,33.5384,33.5679,128379.0
2016-06-10 11:30:00,45.47,45.53,45.3,45.37,126944.0,33.5753,33.6196,33.4497,33.5014,126944.0
2016-06-10 12:00:00,45.38,45.39,45.26,45.27,35541.0,33.5088,33.5162,33.4202,33.4276,35541.0
2016-06-10 12:30:00,45.26,45.29,45.2,45.27,52802.0,33.4202,33.4424,33.3759,33.4276,52802.0
2016-06-10 13:00:00,45.27,45.28,45.2,45.26,50533.0,33.4276,33.435,33.3759,33.4202,50533.0
2016-06-10 13:30:00,45.26,45.26,45.0,45.08,98223.0,33.4202,33.4202,33.2282,33.2873,98223.0
2016-06-10 14:00:00,45.09,45.1,45.02,45.09,61882.0,33.2947,33.3021,33.243,33.2947,61882.0
2016-06-10 14:30:00,45.08,45.1,45.04,45.08,50129.0,33.2873,33.3021,33.2578,33.2873,50129.0
2016-06-10 15:00:00,45.08,45.14,45.06,45.13,52154.0,33.2873,33.3316,33.2725,33.3242,52154.0
2016-06-10 15:30:00,45.13,45.26,45.12,45.23,166893.0,33.3242,33.4202,33.3168,33.3981,166893.0
2016-06-13 09:30:00,44.54,44.84,44.53,44.77,219634.0,32.8886,33.1101,32.8812,33.0584,219634.0
2016-06-13 10:00:00,44.79,44.86,44.62,44.74,83207.0,33.0732,33.1248,32.9476,33.0362,83207.0
2016-06-13 10:30:00,44.75,44.82,44.66,44.75,75509.0,33.0436,33.0953,32.9772,33.0436,75509.0
2016-06-13 11:00:00,44.76,44.77,44.6,44.65,68940.0,33.051,33.0584,32.9329,32.9698,68940.0
2016-06-13 11:30:00,44.64,44.65,44.4,44.44,140776.0,32.9624,32.9698,32.7852,32.8147,140776.0
2016-06-13 12:00:00,44.43,44.57,44.4,44.48,117826.0,32.8073,32.9107,32.7852,32.8443,117826.0
2016-06-13 12:30:00,44.48,44.54,44.44,44.5,73362.0,32.8443,32.8886,32.8147,32.859,73362.0
2016-06-13 13:00:00,44.5,44.51,44.43,44.47,56898.0,32.859,32.8664,32.8073,32.8369,56898.0
2016-06-13 13:30:00,44.48,44.5,44.38,44.41,67928.0,32.8443,32.859,32.7704,32.7926,67928.0
2016-06-13 14:00:00,44.41,44.49,44.4,44.44,58910.0,32.7926,32.8516,32.7852,32.8147,58910.0
2016-06-13 14:30:00,44.44,44.54,44.43,44.47,52779.0,32.8147,32.8886,32.8073,32.8369,52779.0
2016-06-13 15:00:00,44.47,44.49,44.38,44.42,85324.0,32.8369,32.8516,32.7704,32.7999,85324.0
2016-06-13 15:30:00,44.43,44.45,44.32,44.39,169407.0,32.8073,32.8221,32.7261,32.7778,169407.0
2016-06-14 09:30:00,43.64,43.83,43.61,43.83,318991.0,32.224,32.3643,32.2018,32.3643,318991.0
2016-06-14 10:00:00,43.82,43.84,43.51,43.57,290727.0,32.3569,32.3717,32.128,32.1723,290727.0
2016-06-14 10:30:00,43.57,43.62,43.49,43.55,112085.0,32.1723,32.2092,32.1132,32.1575,112085.0
2016-06-14 11:00:00,43.55,43.72,43.43,43.44,114497.0,32.1575,32.2831,32.0689,32.0763,114497.0
2016-06-14 11:30:00,43.45,43.55,43.37,43.49,190702.0,32.0837,32.1575,32.0246,32.1132,190702.0
2016-06-14 12:00:00,43.48,43.66,43.45,43.64,78149.0,32.1058,32.2388,32.0837,32.224,78149.0
2016-06-14 12:30:00,43.65,43.67,43.59,43.61,47433.0,32.2314,32.2461,32.1871,32.2018,47433.0
2016-06-14 13:00:00,43.61,43.65,43.57,43.58,68274.0,32.2018,32.2314,32.1723,32.1797,68274.0
2016-06-14 13:30:00,43.59,43.63,43.55,43.57,78313.0,32.1871,32.2166,32.1575,32.1723,78313.0
2016-06-14 14:00:00,43.57,43.64,43.54,43.63,146137.0,32.1723,32.224,32.1502,32.2166,146137.0
2016-06-14 14:30:00,43.62,43.65,43.48,43.51,77441.0,32.2092,32.2314,32.1058,32.128,77441.0
2016-06-14 15:00:00,43.51,43.62,43.47,43.59,203787.0,32.128,32.2092,32.0985,32.1871,203787.0
2016-06-14 15:30:00,43.59,43.62,43.55,43.62,307413.0,32.1871,32.2092,32.1575,32.2092,307413.0
2016-06-15 09:30:00,44.04,44.23,43.99,44.22,363114.0,32.5194,32.6597,32.4824,32.6523,363114.0
2016-06-15 10:00:00,44.23,44.24,43.98,44.04,65100.0,32.6597,32.667,32.4751,32.5194,65100.0
2016-06-15 10:30:00,44.06,44.08,43.88,43.93,103498.0,32.5341,32.5489,32.4012,32.4381,103498.0
2016-06-15 11:00:00,43.93,44.01,43.92,43.93,116326.0,32.4381,32.4972,32.4307,32.4381,116326.0
2016-06-15 11:30:00,43.92,43.94,43.83,43.83,67889.0,32.4307,32.4455,32.3643,32.3643,67889.0
2016-06-15 12:00:00,43.83,43.84,43.75,43.76,39413.0,32.3643,32.3717,32.3052,32.3126,39413.0
2016-06-15 12:30:00,43.76,43.81,43.74,43.8,38905.0,32.3126,32.3495,32.2978,32.3421,38905.0
2016-06-15 13:00:00,43.79,43.85,43.79,43.84,34296.0,32.3348,32.3791,32.3348,32.3717,34296.0
2016-06-15 13:30:00,43.84,43.97,43.84,43.93,58671.0,32.3717,32.4677,32.3717,32.4381,58671.0
2016-06-15 14:00:00,43.96,44.07,43.95,44.01,93962.0,32.4603,32.5415,32.4529,32.4972,93962.0
2016-06-15 14:30:00,44.0,44.07,43.96,44.04,94054.0,32.4898,32.5415,32.4603,32.5194,94054.0
2016-06-15 15:00:00,44.04,44.04,43.97,44.01,79201.0,32.5194,32.5194,32.4677,32.4972,79201.0
2016-06-15 15:30:00,44.01,44.01,43.75,43.8,137257.0,32.4972,32.4972,32.3052,32.3421,137257.0
2016-06-16 09:30:00,43.48,43.63,43.41,43.41,157139.0,32.1058,32.2166,32.0542,32.0542,157139.0
2016-06-16 10:00:00,43.4,43.53,43.35,43.37,79284.0,32.0468,32.1428,32.0099,32.0246,79284.0
2016-06-16 10:30:00,43.38,43.64,43.34,43.62,118082.0,32.032,32.224,32.0025,32.2092,118082.0
2016-06-16 11:00:00,43.62,43.96,43.61,43.95,121402.0,32.2092,32.4603,32.2018,32.4529,121402.0
2016-06-16 11:30:00,43.94,43.94,43.8,43.82,91545.0,32.4455,32.4455,32.3421,32.3569,91545.0
2016-06-16 12:00:00,43.83,44.17,43.79,44.14,71159.0,32.3643,32.6153,32.3348,32.5932,71159.0
2016-06-16 12:30:00,44.14,44.36,44.08,44.19,121850.0,32.5932,32.7556,32.5489,32.6301,121850.0
2016-06-16 13:00:00,44.19,44.32,44.18,44.3,171187.0,32.6301,32.7261,32.6227,32.7113,171187.0
2016-06-16 13:30:00,44.29,44.31,44.21,44.22,64984.0,32.704,32.7187,32.6449,32.6523,64984.0
2016-06-16 14:00:00,44.22,44.43,44.2,44.34,115102.0,32.6523,32.8073,32.6375,32.7409,115102.0
2016-06-16 14:30:00,44.35,44.44,44.32,44.36,102460.0,32.7483,32.8147,32.7261,32.7556,102460.0
2016-06-16 15:00:00,44.36,44.44,44.33,44.41,91168.0,32.7556,32.8147,32.7335,32.7926,91168.0
2016-06-16 15:30:00,44.41,44.44,44.36,44.39,170122.0,32.7926,32.8147,32.7556,32.7778,170122.0
2016-06-17 09:30:00,44.19,44.2,43.86,43.87,239374.0,32.6301,32.6375,32.3864,32.3938,239374.0
2016-06-17 10:00:00,43.87,44.0,43.82,43.88,111099.0,32.3938,32.4898,32.3569,32.4012,111099.0
2016-06-17 10:30:00,43.87,43.99,43.79,43.93,123861.0,32.3938,32.4824,32.3348,32.4381,123861.0
2016-06-17 11:00:00,43.93,43.97,43.81,43.81,159673.0,32.4381,32.4677,32.3495,32.3495,159673.0
2016-06-17 11:30:00,43.81,43.91,43.78,43.91,210336.0,32.3495,32.4234,32.3274,32.4234,210336.0
2016-06-17 12:00:00,43.91,44.1,43.91,44.07,63716.0,32.4234,32.5637,32.4234,32.5415,63716.0
2016-06-17 12:30:00,44.08,44.13,44.06,44.12,55608.0,32.5489,32.5858,32.5341,32.5784,55608.0
2016-06-17 13:00:00,44.12,44.2,44.07,44.16,66119.0,32.5784,32.6375,32.5415,32.608,66119.0
2016-06-17 13:30:00,44.15,44.21,44.13,44.18,44481.0,32.6006,32.6449,32.5858,32.6227,44481.0
2016-06-17 14:00:00,44.18,44.29,44.13,44.28,111535.0,32.6227,32.704,32.5858,32.6966,111535.0
2016-06-17 14:30:00,44.27,44.34,44.27,44.29,56378.0,32.6892,32.7409,32.6892,32.704,56378.0
2016-06-17 15:00:00,44.29,44.3,44.23,44.27,68610.0,32.704,32.7113,32.6597,32.6892,68610.0
2016-06-17 15:30:00,44.26,44.3,44.21,44.28,117473.0,32.6818,32.7113,32.6449,32.6966,117473.0
2016-06-20 09:30:00,45.8,45.8,45.53,45.6,419019.0,33.8189,33.8189,33.6196,33.6713,419019.0
2016-06-20 10:00:00,45.59,45.7,45.56,45.59,154424.0,33.6639,33.7451,33.6417,33.6639,154424.0
2016-06-20 10:30:00,45.58,45.63,45.48,45.59,97447.0,33.6565,33.6934,33.5827,33.6639,97447.0
2016-06-20 11:00:00,45.58,45.73,45.56,45.71,164464.0,33.6565,33.7673,33.6417,33.7525,164464.0
2016-06-20 11:30:00,45.69,45.74,45.54,45.58,142728.0,33.7377,33.7746,33.627,33.6565,142728.0
2016-06-20 12:00:00,45.59,45.6,45.5,45.52,99060.0,33.6639,33.6713,33.5974,33.6122,99060.0
2016-06-20 12:30:00,45.51,45.6,45.51,45.58,44892.0,33.6048,33.6713,33.6048,33.6565,44892.0
2016-06-20 13:00:00,45.58,45.61,45.4,45.42,62946.0,33.6565,33.6787,33.5236,33.5384,62946.0
2016-06-20 13:30:00,45.43,45.5,45.42,45.48,71618.0,33.5457,33.5974,33.5384,33.5827,71618.0
2016-06-20 14:00:00,45.48,45.5,45.42,45.43,61803.0,33.5827,33.5974,33.5384,33.5457,61803.0
2016-06-20 14:30:00,45.43,45.47,45.4,45.47,67763.0,33.5457,33.5753,33.5236,33.5753,67763.0
2016-06-20 15:00:00,45.47,45.47,45.36,45.37,114827.0,33.5753,33.5753,33.494,33.5014,114827.0
2016-06-20 15:30:00,45.37,45.42,45.29,45.32,252968.0,33.5014,33.5384,33.4424,33.4645,252968.0
2016-06-21 09:30:00,45.86,45.98,45.79,45.86,204561.0,33.8633,33.9519,33.8116,33.8633,204561.0
2016-06-21 10:00:00,45.85,46.15,45.85,46.14,88894.0,33.8559,34.0774,33.8559,34.07,88894.0
2016-06-21 10:30:00,46.16,46.41,46.14,46.37,98703.0,34.0848,34.2694,34.07,34.2398,98703.0
2016-06-21 11:00:00,46.37,46.49,46.32,46.4,119831.0,34.2398,34.3284,34.2029,34.262,119831.0
2016-06-21 11:30:00,46.4,46.4,46.23,46.38,54466.0,34.262,34.262,34.1365,34.2472,54466.0
2016-06-21 12:00:00,46.37,46.41,46.35,46.4,35523.0,34.2398,34.2694,34.2251,34.262,35523.0
2016-06-21 12:30:00,46.4,46.4,46.36,46.39,20737.0,34.262,34.262,34.2325,34.2546,20737.0
2016-06-21 13:00:00,46.39,46.45,46.37,46.45,30027.0,34.2546,34.2989,34.2398,34.2989,30027.0
2016-06-21 13:30:00,46.46,46.5,46.38,46.49,41231.0,34.3063,34.3358,34.2472,34.3284,41231.0
2016-06-21 14:00:00,46.49,46.58,46.47,46.54,50480.0,34.3284,34.3949,34.3137,34.3654,50480.0
2016-06-21 14:30:00,46.54,46.6,46.52,46.53,98341.0,34.3654,34.4097,34.3506,34.358,98341.0
2016-06-21 15:00:00,46.53,46.55,46.46,46.53,75056.0,34.358,34.3728,34.3063,34.358,75056.0
2016-06-21 15:30:00,46.52,46.53,46.33,46.35,159349.0,34.3506,34.358,34.2103,34.2251,159349.0
2016-06-22 09:30:00,46.46,46.72,46.44,46.68,136296.0,34.3063,34.4983,34.2915,34.4687,136296.0
2016-06-22 10:00:00,46.68,46.87,46.67,46.81,128177.0,34.4687,34.609,34.4614,34.5647,128177.0
2016-06-22 10:30:00,46.81,46.9,46.66,46.69,150544.0,34.5647,34.6312,34.454,34.4761,150544.0
2016-06-22 11:00:00,46.68,46.71,46.56,46.67,221765.0,34.4687,34.4909,34.3801,34.4614,221765.0
2016-06-22 11:30:00,46.67,46.67,46.31,46.46,399702.0,34.4614,34.4614,34.1955,34.3063,399702.0
2016-06-22 12:00:00,46.45,46.54,46.44,46.54,174550.0,34.2989,34.3654,34.2915,34.3654,174550.0
2016-06-22 12:30:00,46.55,46.66,46.54,46.63,110853.0,34.3728,34.454,34.3654,34.4318,110853.0
2016-06-22 13:00:00,46.63,46.63,46.47,46.57,67518.0,34.4318,34.4318,34.3137,34.3875,67518.0
2016-06-22 13:30:00,46.57,46.6,46.54,46.55,50318.0,34.3875,34.4097,34.3654,34.3728,50318.0
2016-06-22 14:00:00,46.55,46.56,46.46,46.49,96922.0,34.3728,34.3801,34.3063,34.3284,96922.0
2016-06-22 14:30:00,46.5,46.51,46.43,46.49,98134.0,34.3358,34.3432,34.2841,34.3284,98134.0
2016-06-22 15:00:00,46.49,46.53,46.41,46.42,180700.0,34.3284,34.358,34.2694,34.2768,180700.0
2016-06-22 15:30:00,46.43,46.49,46.36,46.36,156284.0,34.2841,34.3284,34.2325,34.2325,156284.0
2016-06-23 09:30:00,47.16,47.19,46.68,46.87,230879.0,34.8232,34.8453,34.4687,34.609,230879.0
2016-06-23 10:00:00,46.87,46.93,46.62,46.68,104492.0,34.609,34.6533,34.4244,34.4687,104492.0
2016-06-23 10:30:00,46.69,46.91,46.61,46.89,119557.0,34.4761,34.6386,34.4171,34.6238,119557.0
2016-06-23 11:00:00,46.89,47.13,46.81,47.11,192322.0,34.6238,34.801,34.5647,34.7863,192322.0
2016-06-23 11:30:00,47.11,47.24,47.05,47.13,154080.0,34.7863,34.8823,34.742,34.801,154080.0
2016-06-23 12:00:00,47.13,47.15,47.07,47.09,46303.0,34.801,34.8158,34.7567,34.7715,46303.0
2016-06-23 12:30:00,47.09,47.14,47.06,47.12,40146.0,34.7715,34.8084,34.7493,34.7936,40146.0
2016-06-23 13:00:00,47.13,47.2,47.12,47.14,46625.0,34.801,34.8527,34.7936,34.8084,46625.0
2016-06-23 13:30:00,47.14,47.16,47.08,47.15,36941.0,34.8084,34.8232,34.7641,34.8158,36941.0
2016-06-23 14:00:00,47.15,47.18,47.07,47.09,59348.0,34.8158,34.8379,34.7567,34.7715,59348.0
2016-06-23 14:30:00,47.09,47.22,47.08,47.17,84662.0,34.7715,34.8675,34.7641,34.8306,84662.0
2016-06-23 15:00:00,47.18,47.19,47.11,47.13,28089.0,34.8379,34.8453,34.7863,34.801,28089.0
2016-06-23 15:30:00,47.13,47.42,47.11,47.39,159608.0,34.801,35.0152,34.7863,34.993,159608.0
2016-06-24 09:30:00,44.92,45.78,44.87,45.6,451524.0,33.1692,33.8042,33.1322,33.6713,451524.0
2016-06-24 10:00:00,45.61,45.92,45.31,45.46,376632.0,33.6787,33.9076,33.4571,33.5679,376632.0
2016-06-24 10:30:00,45.48,45.56,45.21,45.27,292359.0,33.5827,33.6417,33.3833,33.4276,292359.0
2016-06-24 11:00:00,45.28,45.35,44.68,44.9,395908.0,33.435,33.4867,32.9919,33.1544,395908.0
2016-06-24 11:30:00,44.9,45.05,44.63,44.9,442659.0,33.1544,33.2651,32.955,33.1544,442659.0
2016-06-24 12:00:00,44.9,44.92,44.67,44.84,125092.0,33.1544,33.1692,32.9846,33.1101,125092.0
2016-06-24 12:30:00,44.83,44.87,44.61,44.71,130017.0,33.1027,33.1322,32.9402,33.0141,130017.0
2016-06-24 13:00:00,44.71,44.76,44.58,44.74,86306.0,33.0141,33.051,32.9181,33.0362,86306.0
2016-06-24 13:30:00,44.74,44.9,44.7,44.74,110600.0,33.0362,33.1544,33.0067,33.0362,110600.0
2016-06-24 14:00:00,44.75,44.84,44.66,44.69,98183.0,33.0436,33.1101,32.9772,32.9993,98183.0
2016-06-24 14:30:00,44.68,44.69,44.47,44.57,140116.0,32.9919,32.9993,32.8369,32.9107,140116.0
2016-06-24 15:00:00,44.57,44.64,44.21,44.25,195926.0,32.9107,32.9624,32.6449,32.6744,195926.0
2016-06-24 15:30:00,44.25,44.47,44.22,44.23,458876.0,32.6744,32.8369,32.6523,32.6597,458876.0
2016-06-27 09:30:00,44.17,44.22,43.97,43.99,241526.0,32.6153,32.6523,32.4677,32.4824,241526.0
2016-06-27 10:00:00,43.98,44.17,43.93,43.94,134951.0,32.4751,32.6153,32.4381,32.4455,134951.0
2016-06-27 10:30:00,43.95,44.1,43.79,43.84,156664.0,32.4529,32.5637,32.3348,32.3717,156664.0
2016-06-27 11:00:00,43.83,43.98,43.69,43.95,187625.0,32.3643,32.4751,32.2609,32.4529,187625.0
2016-06-27 11:30:00,43.94,44.11,43.86,44.11,244094.0,32.4455,32.571,32.3864,32.571,244094.0
2016-06-27 12:00:00,44.1,44.22,44.08,44.22,80343.0,32.5637,32.6523,32.5489,32.6523,80343.0
2016-06-27 12:30:00,44.23,44.24,44.06,44.18,64825.0,32.6597,32.667,32.5341,32.6227,64825.0
2016-06-27 13:00:00,44.17,44.25,44.15,44.18,60209.0,32.6153,32.6744,32.6006,32.6227,60209.0
2016-06-27 13:30:00,44.18,44.22,44.09,44.15,92121.0,32.6227,32.6523,32.5563,32.6006,92121.0
2016-06-27 14:00:00,44.15,44.18,44.02,44.15,124164.0,32.6006,32.6227,32.5046,32.6006,124164.0
2016-06-27 14:30:00,44.14,44.19,44.06,44.1,85372.0,32.5932,32.6301,32.5341,32.5637,85372.0
2016-06-27 15:00:00,44.1,44.24,44.07,44.18,193194.0,32.5637,32.667,32.5415,32.6227,193194.0
2016-06-27 15:30:00,44.17,44.34,44.15,44.29,324357.0,32.6153,32.7409,32.6006,32.704,324357.0
2016-06-28 09:30:00,45.44,45.44,45.06,45.33,303327.0,33.5531,33.5531,33.2725,33.4719,303327.0
2016-06-28 10:00:00,45.35,45.36,44.94,44.95,87138.0,33.4867,33.494,33.1839,33.1913,87138.0
2016-06-28 10:30:00,44.96,45.05,44.88,44.9,80852.0,33.1987,33.2651,33.1396,33.1544,80852.0
2016-06-28 11:00:00,44.9,45.09,44.81,44.83,84945.0,33.1544,33.2947,33.0879,33.1027,84945.0
2016-06-28 11:30:00,44.85,45.1,44.84,45.1,213565.0,33.1175,33.3021,33.1101,33.3021,213565.0
2016-06-28 12:00:00,45.1,45.12,45.04,45.07,46741.0,33.3021,33.3168,33.2578,33.2799,46741.0
2016-06-28 12:30:00,45.07,45.21,45.07,45.16,55716.0,33.2799,33.3833,33.2799,33.3464,55716.0
2016-06-28 13:00:00,45.16,45.21,45.1,45.14,43161.0,33.3464,33.3833,33.3021,33.3316,43161.0
2016-06-28 13:30:00,45.14,45.17,45.07,45.14,42812.0,33.3316,33.3538,33.2799,33.3316,42812.0
2016-06-28 14:00:00,45.14,45.19,45.09,45.17,68580.0,33.3316,33.3685,33.2947,33.3538,68580.0
2016-06-28 14:30:00,45.18,45.44,45.18,45.41,132835.0,33.3611,33.5531,33.3611,33.531,132835.0
2016-06-28 15:00:00,45.4,45.42,45.24,45.28,98892.0,33.5236,33.5384,33.4054,33.435,98892.0
2016-06-28 15:30:00,45.29,45.43,45.24,45.41,154728.0,33.4424,33.5457,33.4054,33.531,154728.0
2016-06-29 09:30:00,46.09,46.28,45.96,46.24,155591.0,34.0331,34.1734,33.9371,34.1438,155591.0
2016-06-29 10:00:00,46.24,46.42,46.23,46.36,79505.0,34.1438,34.2768,34.1365,34.2325,79505.0
2016-06-29 10:30:00,46.37,46.42,46.23,46.34,145653.0,34.2398,34.2768,34.1365,34.2177,145653.0
2016-06-29 11:00:00,46.33,46.6,46.28,46.55,213205.0,34.2103,34.4097,34.1734,34.3728,213205.0
2016-06-29 11:30:00,46.56,46.71,46.55,46.61,258262.0,34.3801,34.4909,34.3728,34.4171,258262.0
2016-06-29 12:00:00,46.61,46.66,46.58,46.63,78360.0,34.4171,34.454,34.3949,34.4318,78360.0
2016-06-29 12:30:00,46.63,46.63,46.46,46.46,65468.0,34.4318,34.4318,34.3063,34.3063,65468.0
2016-06-29 13:00:00,46.47,46.48,46.36,46.37,42112.0,34.3137,34.3211,34.2325,34.2398,42112.0
2016-06-29 13:30:00,46.37,46.42,46.37,46.4,40606.0,34.2398,34.2768,34.2398,34.262,40606.0
2016-06-29 14:00:00,46.4,46.46,46.38,46.41,69018.0,34.262,34.3063,34.2472,34.2694,69018.0
2016-06-29 14:30:00,46.43,46.48,46.4,46.42,116937.0,34.2841,34.3211,34.262,34.2768,116937.0
2016-06-29 15:00:00,46.42,46.51,46.41,46.5,155012.0,34.2768,34.3432,34.2694,34.3358,155012.0
2016-06-29 15:30:00,46.5,46.51,46.43,46.5,154575.0,34.3358,34.3432,34.2841,34.3358,154575.0
2016-06-30 09:30:00,46.98,47.13,46.9,47.05,221392.0,34.6903,34.801,34.6312,34.742,221392.0
2016-06-30 10:00:00,47.05,47.12,46.97,47.02,70239.0,34.742,34.7936,34.6829,34.7198,70239.0
2016-06-30 10:30:00,47.04,47.45,47.03,47.4,124640.0,34.7346,35.0373,34.7272,35.0004,124640.0
2016-06-30 11:00:00,47.4,47.46,47.16,47.44,224270.0,35.0004,35.0447,34.8232,35.0299,224270.0
2016-06-30 11:30:00,47.44,47.61,47.43,47.57,286338.0,35.0299,35.1555,35.0225,35.1259,286338.0
2016-06-30 12:00:00,47.57,47.83,47.57,47.81,189192.0,35.1259,35.3179,35.1259,35.3031,189192.0
2016-06-30 12:30:00,47.81,47.85,47.71,47.82,99170.0,35.3031,35.3327,35.2293,35.3105,99170.0
2016-06-30 13:00:00,47.82,47.86,47.74,47.77,93222.0,35.3105,35.3401,35.2515,35.2736,93222.0
2016-06-30 13:30:00,47.78,47.78,47.7,47.73,87286.0,35.281,35.281,35.2219,35.2441,87286.0
2016-06-30 14:00:00,47.73,47.83,47.71,47.73,99464.0,35.2441,35.3179,35.2293,35.2441,99464.0
2016-06-30 14:30:00,47.75,47.88,47.69,47.86,75841.0,35.2588,35.3548,35.2145,35.3401,75841.0
2016-06-30 15:00:00,47.86,47.92,47.8,47.92,109710.0,35.3401,35.3844,35.2958,35.3844,109710.0
2016-06-30 15:30:00,47.92,47.93,47.77,47.92,376057.0,35.3844,35.3918,35.2736,35.3844,376057.0
2016-07-01 09:30:00,48.26,48.29,48.11,48.17,239705.0,35.6354,35.6576,35.5247,35.569,239705.0
2016-07-01 10:00:00,48.18,48.25,48.07,48.14,140730.0,35.5764,35.628,35.4951,35.5468,140730.0
2016-07-01 10:30:00,48.16,48.19,48.01,48.02,136162.0,35.5616,35.5837,35.4508,35.4582,136162.0
2016-07-01 11:00:00,48.01,48.06,47.86,48.06,113763.0,35.4508,35.4877,35.3401,35.4877,113763.0
2016-07-01 11:30:00,48.06,48.1,48.03,48.07,116135.0,35.4877,35.5173,35.4656,35.4951,116135.0
2016-07-01 12:00:00,48.07,48.1,47.94,47.98,72795.0,35.4951,35.5173,35.3991,35.4287,72795.0
2016-07-01 12:30:00,47.97,48.07,47.97,48.05,40719.0,35.4213,35.4951,35.4213,35.4804,40719.0
2016-07-01 13:00:00,48.06,48.12,48.01,48.03,88256.0,35.4877,35.532,35.4508,35.4656,88256.0
2016-07-01 13:30:00,48.03,48.06,47.99,48.02,91319.0,35.4656,35.4877,35.4361,35.4582,91319.0
2016-07-01 14:00:00,48.02,48.02,47.95,48.01,61382.0,35.4582,35.4582,35.4065,35.4508,61382.0
2016-07-01 14:30:00,48.01,48.02,47.97,48.02,54284.0,35.4508,35.4582,35.4213,35.4582,54284.0
2016-07-01 15:00:00,48.02,48.11,48.0,48.09,61339.0,35.4582,35.5247,35.4434,35.5099,61339.0
2016-07-01 15:30:00,48.08,48.1,47.98,48.03,144575.0,35.5025,35.5173,35.4287,35.4656,144575.0
2016-07-05 09:30:00,47.81,47.94,47.74,47.76,264733.0,35.3031,35.3991,35.2515,35.2662,264733.0
2016-07-05 10:00:00,47.76,47.98,47.72,47.95,127274.0,35.2662,35.4287,35.2367,35.4065,127274.0
2016-07-05 10:30:00,47.95,48.0,47.84,47.89,81717.0,35.4065,35.4434,35.3253,35.3622,81717.0
2016-07-05 11:00:00,47.88,48.1,47.84,48.07,146677.0,35.3548,35.5173,35.3253,35.4951,146677.0
2016-07-05 11:30:00,48.05,48.05,47.9,47.91,71874.0,35.4804,35.4804,35.3696,35.377,71874.0
2016-07-05 12:00:00,47.92,47.92,47.81,47.86,48580.0,35.3844,35.3844,35.3031,35.3401,48580.0
2016-07-05 12:30:00,47.86,47.89,47.79,47.87,71340.0,35.3401,35.3622,35.2884,35.3474,71340.0
2016-07-05 13:00:00,47.86,47.88,47.82,47.83,33526.0,35.3401,35.3548,35.3105,35.3179,33526.0
2016-07-05 13:30:00,47.83,47.84,47.78,47.83,55819.0,35.3179,35.3253,35.281,35.3179,55819.0
2016-07-05 14:00:00,47.84,47.86,47.76,47.76,61061.0,35.3253,35.3401,35.2662,35.2662,61061.0
2016-07-05 14:30:00,47.77,47.8,47.7,47.77,38492.0,35.2736,35.2958,35.2219,35.2736,38492.0
2016-07-05 15:00:00,47.76,47.83,47.74,47.8,107364.0,35.2662,35.3179,35.2515,35.2958,107364.0
2016-07-05 15:30:00,47.81,47.89,47.79,47.79,133693.0,35.3031,35.3622,35.2884,35.2884,133693.0
2016-07-06 09:30:00,46.89,47.12,46.76,46.86,347689.0,34.6238,34.7936,34.5278,34.6017,347689.0
2016-07-06 10:00:00,46.85,47.01,46.69,46.76,143737.0,34.5943,34.7124,34.4761,34.5278,143737.0
2016-07-06 10:30:00,46.75,46.86,46.61,46.86,150828.0,34.5204,34.6017,34.4171,34.6017,150828.0
2016-07-06 11:00:00,46.86,47.03,46.76,46.91,149246.0,34.6017,34.7272,34.5278,34.6386,149246.0
2016-07-06 11:30:00,46.91,47.11,46.86,47.09,136092.0,34.6386,34.7863,34.6017,34.7715,136092.0
2016-07-06 12:00:00,47.1,47.26,47.1,47.21,53181.0,34.7789,34.897,34.7789,34.8601,53181.0
2016-07-06 12:30:00,47.22,47.26,47.16,47.26,42398.0,34.8675,34.897,34.8232,34.897,42398.0
2016-07-06 13:00:00,47.26,47.28,47.21,47.24,61602.0,34.897,34.9118,34.8601,34.8823,61602.0
2016-07-06 13:30:00,47.24,47.26,47.15,47.22,59252.0,34.8823,34.897,34.8158,34.8675,59252.0
2016-07-06 14:00:00,47.22,47.32,47.17,47.28,61972.0,34.8675,34.9413,34.8306,34.9118,61972.0
2016-07-06 14:30:00,47.27,47.38,47.27,47.35,68814.0,34.9044,34.9856,34.9044,34.9635,68814.0
2016-07-06 15:00:00,47.36,47.37,47.25,47.27,92706.0,34.9709,34.9782,34.8896,34.9044,92706.0
2016-07-06 15:30:00,47.26,47.33,47.26,47.3,110049.0,34.897,34.9487,34.897,34.9266,110049.0
2016-07-07 09:30:00,47.68,47.73,47.54,47.73,225653.0,35.2071,35.2441,35.1038,35.2441,225653.0
2016-07-07 10:00:00,47.74,47.75,47.51,47.56,72904.0,35.2515,35.2588,35.0816,35.1185,72904.0
2016-07-07 10:30:00,47.56,47.58,47.41,47.41,58055.0,35.1185,35.1333,35.0078,35.0078,58055.0
2016-07-07 11:00:00,47.41,47.51,47.26,47.47,169273.0,35.0078,35.0816,34.897,35.0521,169273.0
2016-07-07 11:30:00,47.46,47.46,47.33,47.36,132441.0,35.0447,35.0447,34.9487,34.9709,132441.0
2016-07-07 12:00:00,47.37,47.37,47.28,47.32,32435.0,34.9782,34.9782,34.9118,34.9413,32435.0
2016-07-07 12:30:00,47.33,47.33,47.19,47.2,24423.0,34.9487,34.9487,34.8453,34.8527,24423.0
2016-07-07 13:00:00,47.2,47.21,47.15,47.16,30507.0,34.8527,34.8601,34.8158,34.8232,30507.0
2016-07-07 13:30:00,47.17,47.22,47.12,47.19,90554.0,34.8306,34.8675,34.7936,34.8453,90554.0
2016-07-07 14:00:00,47.19,47.24,47.13,47.16,75045.0,34.8453,34.8823,34.801,34.8232,75045.0
2016-07-07 14:30:00,47.18,47.18,47.08,47.09,44614.0,34.8379,34.8379,34.7641,34.7715,44614.0
2016-07-07 15:00:00,47.09,47.19,47.09,47.18,70330.0,34.7715,34.8453,34.7715,34.8379,70330.0
2016-07-07 15:30:00,47.19,47.28,47.16,47.26,154502.0,34.8453,34.9118,34.8232,34.897,154502.0
2016-07-08 09:30:00,47.49,47.54,47.19,47.35,143238.0,35.0669,35.1038,34.8453,34.9635,143238.0
2016-07-08 10:00:00,47.33,47.63,47.29,47.54,96011.0,34.9487,35.1702,34.9192,35.1038,96011.0
2016-07-08 10:30:00,47.58,47.58,47.43,47.49,63084.0,35.1333,35.1333,35.0225,35.0669,63084.0
2016-07-08 11:00:00,47.47,47.58,47.35,47.45,115003.0,35.0521,35.1333,34.9635,35.0373,115003.0
2016-07-08 11:30:00,47.45,47.45,47.37,47.41,106641.0,35.0373,35.0373,34.9782,35.0078,106641.0
2016-07-08 12:00:00,47.41,47.45,47.33,47.33,30716.0,35.0078,35.0373,34.9487,34.9487,30716.0
2016-07-08 12:30:00,47.33,47.38,47.31,47.37,36297.0,34.9487,34.9856,34.9339,34.9782,36297.0
2016-07-08 13:00:00,47.37,47.42,47.37,47.4,23219.0,34.9782,35.0152,34.9782,35.0004,23219.0
2016-07-08 13:30:00,47.4,47.43,47.38,47.42,32939.0,35.0004,35.0225,34.9856,35.0152,32939.0
2016-07-08 14:00:00,47.43,47.5,47.4,47.49,41490.0,35.0225,35.0742,35.0004,35.0669,41490.0
2016-07-08 14:30:00,47.49,47.5,47.43,47.45,69366.0,35.0669,35.0742,35.0225,35.0373,69366.0
2016-07-08 15:00:00,47.46,47.5,47.45,47.45,46868.0,35.0447,35.0742,35.0373,35.0373,46868.0
2016-07-08 15:30:00,47.44,47.52,47.43,47.48,110934.0,35.0299,35.089,35.0225,35.0595,110934.0
2016-07-11 09:30:00,47.21,47.38,47.19,47.25,149064.0,34.8601,34.9856,34.8453,34.8896,149064.0
2016-07-11 10:00:00,47.25,47.38,47.11,47.3,114127.0,34.8896,34.9856,34.7863,34.9266,114127.0
2016-07-11 10:30:00,47.29,47.46,47.26,47.45,69536.0,34.9192,35.0447,34.897,35.0373,69536.0
2016-07-11 11:00:00,47.45,47.59,47.44,47.57,81173.0,35.0373,35.1407,35.0299,35.1259,81173.0
2016-07-11 11:30:00,47.56,47.63,47.54,47.6,47436.0,35.1185,35.1702,35.1038,35.1481,47436.0
2016-07-11 12:00:00,47.62,47.62,47.58,47.6,14409.0,35.1628,35.1628,35.1333,35.1481,14409.0
2016-07-11 12:30:00,47.59,47.63,47.58,47.6,13536.0,35.1407,35.1702,35.1333,35.1481,13536.0
2016-07-11 13:00:00,47.59,47.61,47.53,47.54,18864.0,35.1407,35.1555,35.0964,35.1038,18864.0
2016-07-11 13:30:00,47.54,47.61,47.53,47.59,27225.0,35.1038,35.1555,35.0964,35.1407,27225.0
2016-07-11 14:00:00,47.59,47.62,47.57,47.58,33447.0,35.1407,35.1628,35.1259,35.1333,33447.0
2016-07-11 14:30:00,47.57,47.59,47.54,47.57,35190.0,35.1259,35.1407,35.1038,35.1259,35190.0
2016-07-11 15:00:00,47.56,47.6,47.53,47.54,35895.0,35.1185,35.1481,35.0964,35.1038,35895.0
2016-07-11 15:30:00,47.53,47.56,47.49,47.5,94567.0,35.0964,35.1185,35.0669,35.0742,94567.0
2016-07-12 09:30:00,47.29,47.36,47.15,47.22,132396.0,34.9192,34.9709,34.8158,34.8675,132396.0
2016-07-12 10:00:00,47.21,47.22,47.02,47.13,140286.0,34.8601,34.8675,34.7198,34.801,140286.0
2016-07-12 10:30:00,47.13,47.33,47.12,47.33,64885.0,34.801,34.9487,34.7936,34.9487,64885.0
2016-07-12 11:00:00,47.33,47.46,47.28,47.41,127213.0,34.9487,35.0447,34.9118,35.0078,127213.0
2016-07-12 11:30:00,47.4,47.51,47.38,47.5,252645.0,35.0004,35.0816,34.9856,35.0742,252645.0
2016-07-12 12:00:00,47.5,47.52,47.48,47.51,53488.0,35.0742,35.089,35.0595,35.0816,53488.0
2016-07-12 12:30:00,47.51,47.51,47.46,47.49,45244.0,35.0816,35.0816,35.0447,35.0669,45244.0
2016-07-12 13:00:00,47.5,47.55,47.44,47.45,17239.0,35.0742,35.1112,35.0299,35.0373,17239.0
2016-07-12 13:30:00,47.45,47.45,47.36,47.37,47528.0,35.0373,35.0373,34.9709,34.9782,47528.0
2016-07-12 14:00:00,47.37,47.37,47.33,47.35,115955.0,34.9782,34.9782,34.9487,34.9635,115955.0
2016-07-12 14:30:00,47.36,47.38,47.29,47.29,80544.0,34.9709,34.9856,34.9192,34.9192,80544.0
2016-07-12 15:00:00,47.3,47.33,47.29,47.32,71587.0,34.9266,34.9487,34.9192,34.9413,71587.0
2016-07-12 15:30:00,47.31,47.34,47.28,47.3,119126.0,34.9339,34.9561,34.9118,34.9266,119126.0
2016-07-13 09:30:00,47.38,47.52,47.33,47.42,159937.0,34.9856,35.089,34.9487,35.0152,159937.0
2016-07-13 10:00:00,47.42,47.73,47.42,47.68,81514.0,35.0152,35.2441,35.0152,35.2071,81514.0
2016-07-13 10:30:00,47.69,47.83,47.66,47.74,47259.0,35.2145,35.3179,35.1924,35.2515,47259.0
2016-07-13 11:00:00,47.7,47.76,47.66,47.71,74695.0,35.2219,35.2662,35.1924,35.2293,74695.0
2016-07-13 11:30:00,47.7,47.71,47.51,47.51,146333.0,35.2219,35.2293,35.0816,35.0816,146333.0
2016-07-13 12:00:00,47.5,47.56,47.48,47.48,27210.0,35.0742,35.1185,35.0595,35.0595,27210.0
2016-07-13 12:30:00,47.48,47.56,47.48,47.56,27400.0,35.0595,35.1185,35.0595,35.1185,27400.0
2016-07-13 13:00:00,47.57,47.6,47.54,47.56,26987.0,35.1259,35.1481,35.1038,35.1185,26987.0
2016-07-13 13:30:00,47.56,47.58,47.53,47.57,26494.0,35.1185,35.1333,35.0964,35.1259,26494.0
2016-07-13 14:00:00,47.56,47.7,47.56,47.7,74968.0,35.1185,35.2219,35.1185,35.2219,74968.0
2016-07-13 14:30:00,47.7,47.7,47.63,47.66,38810.0,35.2219,35.2219,35.1702,35.1924,38810.0
2016-07-13 15:00:00,47.65,47.65,47.59,47.62,33411.0,35.185,35.185,35.1407,35.1628,33411.0
2016-07-13 15:30:00,47.62,47.65,47.57,47.58,73820.0,35.1628,35.185,35.1259,35.1333,73820.0
2016-07-14 09:30:00,47.89,47.9,47.72,47.79,219778.0,35.3622,35.3696,35.2367,35.2884,219778.0
2016-07-14 10:00:00,47.79,47.83,47.71,47.82,103661.0,35.2884,35.3179,35.2293,35.3105,103661.0
2016-07-14 10:30:00,47.83,47.83,47.56,47.57,96601.0,35.3179,35.3179,35.1185,35.1259,96601.0
2016-07-14 11:00:00,47.56,47.78,47.48,47.56,166839.0,35.1185,35.281,35.0595,35.1185,166839.0
2016-07-14 11:30:00,47.56,47.59,47.49,47.5,91166.0,35.1185,35.1407,35.0669,35.0742,91166.0
2016-07-14 12:00:00,47.5,47.52,47.44,47.45,31571.0,35.0742,35.089,35.0299,35.0373,31571.0
2016-07-14 12:30:00,47.45,47.47,47.43,47.43,37139.0,35.0373,35.0521,35.0225,35.0225,37139.0
2016-07-14 13:00:00,47.43,47.44,47.35,47.35,49534.0,35.0225,35.0299,34.9635,34.9635,49534.0
2016-07-14 13:30:00,47.36,47.41,47.35,47.38,34831.0,34.9709,35.0078,34.9635,34.9856,34831.0
2016-07-14 14:00:00,47.39,47.5,47.39,47.44,48886.0,34.993,35.0742,34.993,35.0299,48886.0
2016-07-14 14:30:00,47.45,47.49,47.44,47.48,25969.0,35.0373,35.0669,35.0299,35.0595,25969.0
2016-07-14 15:00:00,47.48,47.52,47.47,47.51,112295.0,35.0595,35.089,35.0521,35.0816,112295.0
2016-07-14 15:30:00,47.51,47.53,47.43,47.43,121223.0,35.0816,35.0964,35.0225,35.0225,121223.0
2016-07-15 09:30:00,47.51,47.58,47.43,47.52,131463.0,35.0816,35.1333,35.0225,35.089,131463.0
2016-07-15 10:00:00,47.53,47.57,47.39,47.44,78020.0,35.0964,35.1259,34.993,35.0299,78020.0
2016-07-15 10:30:00,47.46,47.53,47.36,47.4,131702.0,35.0447,35.0964,34.9709,35.0004,131702.0
2016-07-15 11:00:00,47.41,47.48,47.31,47.47,143776.0,35.0078,35.0595,34.9339,35.0521,143776.0
2016-07-15 11:30:00,47.46,47.54,47.4,47.4,62337.0,35.0447,35.1038,35.0004,35.0004,62337.0
2016-07-15 12:00:00,47.41,47.45,47.3,47.32,54856.0,35.0078,35.0373,34.9266,34.9413,54856.0
2016-07-15 12:30:00,47.32,47.32,47.28,47.31,25351.0,34.9413,34.9413,34.9118,34.9339,25351.0
2016-07-15 13:00:00,47.32,47.4,47.31,47.38,22294.0,34.9413,35.0004,34.9339,34.9856,22294.0
2016-07-15 13:30:00,47.38,47.42,47.37,47.39,25754.0,34.9856,35.0152,34.9782,34.993,25754.0
2016-07-15 14:00:00,47.39,47.41,47.34,47.35,34054.0,34.993,35.0078,34.9561,34.9635,34054.0
2016-07-15 14:30:00,47.36,47.38,47.34,47.37,35205.0,34.9709,34.9856,34.9561,34.9782,35205.0
2016-07-15 15:00:00,47.37,47.43,47.36,47.41,45030.0,34.9782,35.0225,34.9709,35.0078,45030.0
2016-07-15 15:30:00,47.42,47.44,47.37,47.41,92744.0,35.0152,35.0299,34.9782,35.0078,92744.0
2016-07-18 09:30:00,47.45,47.48,47.34,47.44,115490.0,35.0373,35.0595,34.9561,35.0299,115490.0
2016-07-18 10:00:00,47.43,47.5,47.33,47.45,60055.0,35.0225,35.0742,34.9487,35.0373,60055.0
2016-07-18 10:30:00,47.45,47.6,47.42,47.59,43528.0,35.0373,35.1481,35.0152,35.1407,43528.0
2016-07-18 11:00:00,47.59,47.63,47.53,47.61,70253.0,35.1407,35.1702,35.0964,35.1555,70253.0
2016-07-18 11:30:00,47.59,47.65,47.56,47.64,62145.0,35.1407,35.185,35.1185,35.1776,62145.0
2016-07-18 12:00:00,47.63,47.64,47.6,47.63,44369.0,35.1702,35.1776,35.1481,35.1702,44369.0
2016-07-18 12:30:00,47.62,47.63,47.58,47.62,42230.0,35.1628,35.1702,35.1333,35.1628,42230.0
2016-07-18 13:00:00,47.62,47.68,47.61,47.67,33465.0,35.1628,35.2071,35.1555,35.1998,33465.0
2016-07-18 13:30:00,47.67,47.7,47.65,47.68,36857.0,35.1998,35.2219,35.185,35.2071,36857.0
2016-07-18 14:00:00,47.68,47.7,47.64,47.65,41465.0,35.2071,35.2219,35.1776,35.185,41465.0
2016-07-18 14:30:00,47.65,47.65,47.62,47.63,15166.0,35.185,35.185,35.1628,35.1702,15166.0
2016-07-18 15:00:00,47.64,47.66,47.6,47.66,41823.0,35.1776,35.1924,35.1481,35.1924,41823.0
2016-07-18 15:30:00,47.66,47.69,47.61,47.62,72373.0,35.1924,35.2145,35.1555,35.1628,72373.0
2016-07-19 09:30:00,47.03,47.16,47.02,47.1,236249.0,34.7272,34.8232,34.7198,34.7789,236249.0
2016-07-19 10:00:00,47.12,47.14,46.94,47.09,88010.0,34.7936,34.8084,34.6607,34.7715,88010.0
2016-07-19 10:30:00,47.09,47.1,46.93,46.97,42535.0,34.7715,34.7789,34.6533,34.6829,42535.0
2016-07-19 11:00:00,46.99,47.03,46.89,46.99,113266.0,34.6976,34.7272,34.6238,34.6976,113266.0
2016-07-19 11:30:00,46.99,46.99,46.88,46.9,25690.0,34.6976,34.6976,34.6164,34.6312,25690.0
2016-07-19 12:00:00,46.91,46.93,46.84,46.91,28378.0,34.6386,34.6533,34.5869,34.6386,28378.0
2016-07-19 12:30:00,46.91,46.95,46.87,46.93,37309.0,34.6386,34.6681,34.609,34.6533,37309.0
2016-07-19 13:00:00,46.93,46.93,46.88,46.88,19723.0,34.6533,34.6533,34.6164,34.6164,19723.0
2016-07-19 13:30:00,46.88,46.92,46.86,46.88,40279.0,34.6164,34.646,34.6017,34.6164,40279.0
2016-07-19 14:00:00,46.88,46.94,46.88,46.91,38021.0,34.6164,34.6607,34.6164,34.6386,38021.0
2016-07-19 14:30:00,46.91,46.95,46.89,46.9,29931.0,34.6386,34.6681,34.6238,34.6312,29931.0
2016-07-19 15:00:00,46.9,46.96,46.9,46.93,49227.0,34.6312,34.6755,34.6312,34.6533,49227.0
2016-07-19 15:30:00,46.93,47.0,46.92,47.0,90933.0,34.6533,34.705,34.646,34.705,90933.0
2016-07-20 09:30:00,47.05,47.12,46.96,47.11,111075.0,34.742,34.7936,34.6755,34.7863,111075.0
2016-07-20 10:00:00,47.14,47.15,47.06,47.09,78502.0,34.8084,34.8158,34.7493,34.7715,78502.0
2016-07-20 10:30:00,47.1,47.16,47.08,47.1,69036.0,34.7789,34.8232,34.7641,34.7789,69036.0
2016-07-20 11:00:00,47.11,47.23,47.08,47.22,56902.0,34.7863,34.8749,34.7641,34.8675,56902.0
2016-07-20 11:30:00,47.22,47.22,47.09,47.1,98528.0,34.8675,34.8675,34.7715,34.7789,98528.0
2016-07-20 12:00:00,47.1,47.11,47.05,47.1,26304.0,34.7789,34.7863,34.742,34.7789,26304.0
2016-07-20 12:30:00,47.09,47.1,47.02,47.03,22865.0,34.7715,34.7789,34.7198,34.7272,22865.0
2016-07-20 13:00:00,47.03,47.03,46.98,47.0,27164.0,34.7272,34.7272,34.6903,34.705,27164.0
2016-07-20 13:30:00,47.0,47.0,46.95,46.95,50078.0,34.705,34.705,34.6681,34.6681,50078.0
2016-07-20 14:00:00,46.94,46.99,46.93,46.95,38382.0,34.6607,34.6976,34.6533,34.6681,38382.0
2016-07-20 14:30:00,46.95,46.97,46.92,46.93,62822.0,34.6681,34.6829,34.646,34.6533,62822.0
2016-07-20 15:00:00,46.92,46.99,46.91,46.98,93244.0,34.646,34.6976,34.6386,34.6903,93244.0
2016-07-20 15:30:00,46.98,47.0,46.93,46.95,141403.0,34.6903,34.705,34.6533,34.6681,141403.0
2016-07-21 09:30:00,46.75,46.8,46.61,46.72,309837.0,34.5204,34.5574,34.4171,34.4983,309837.0
2016-07-21 10:00:00,46.74,46.87,46.65,46.86,107349.0,34.513,34.609,34.4466,34.6017,107349.0
2016-07-21 10:30:00,46.87,47.01,46.83,47.0,91364.0,34.609,34.7124,34.5795,34.705,91364.0
2016-07-21 11:00:00,46.98,47.01,46.85,46.85,65445.0,34.6903,34.7124,34.5943,34.5943,65445.0
2016-07-21 11:30:00,46.84,46.84,46.71,46.79,80272.0,34.5869,34.5869,34.4909,34.55,80272.0
2016-07-21 12:00:00,46.78,46.79,46.68,46.72,33663.0,34.5426,34.55,34.4687,34.4983,33663.0
2016-07-21 12:30:00,46.71,46.72,46.65,46.7,21684.0,34.4909,34.4983,34.4466,34.4835,21684.0
2016-07-21 13:00:00,46.71,46.71,46.63,46.64,26396.0,34.4909,34.4909,34.4318,34.4392,26396.0
2016-07-21 13:30:00,46.64,46.65,46.57,46.6,33002.0,34.4392,34.4466,34.3875,34.4097,33002.0
2016-07-21 14:00:00,46.62,46.65,46.59,46.63,48763.0,34.4244,34.4466,34.4023,34.4318,48763.0
2016-07-21 14:30:00,46.63,46.64,46.57,46.57,24680.0,34.4318,34.4392,34.3875,34.3875,24680.0
2016-07-21 15:00:00,46.58,46.62,46.54,46.62,36022.0,34.3949,34.4244,34.3654,34.4244,36022.0
2016-07-21 15:30:00,46.63,46.7,46.61,46.7,68809.0,34.4318,34.4835,34.4171,34.4835,68809.0
2016-07-22 09:30:00,46.46,46.68,46.45,46.57,256009.0,34.3063,34.4687,34.2989,34.3875,256009.0
2016-07-22 10:00:00,46.57,46.72,46.57,46.72,109533.0,34.3875,34.4983,34.3875,34.4983,109533.0
2016-07-22 10:30:00,46.72,46.82,46.63,46.66,113289.0,34.4983,34.5721,34.4318,34.454,113289.0
2016-07-22 11:00:00,46.66,46.67,46.52,46.57,129777.0,34.454,34.4614,34.3506,34.3875,129777.0
2016-07-22 11:30:00,46.57,46.71,46.56,46.7,50152.0,34.3875,34.4909,34.3801,34.4835,50152.0
2016-07-22 12:00:00,46.7,46.71,46.65,46.66,51389.0,34.4835,34.4909,34.4466,34.454,51389.0
2016-07-22 12:30:00,46.67,46.74,46.67,46.7,28308.0,34.4614,34.513,34.4614,34.4835,28308.0
2016-07-22 13:00:00,46.7,46.72,46.65,46.67,34150.0,34.4835,34.4983,34.4466,34.4614,34150.0
2016-07-22 13:30:00,46.67,46.69,46.63,46.69,30315.0,34.4614,34.4761,34.4318,34.4761,30315.0
2016-07-22 14:00:00,46.69,46.7,46.62,46.66,123537.0,34.4761,34.4835,34.4244,34.454,123537.0
2016-07-22 14:30:00,46.66,46.66,46.62,46.62,38815.0,34.454,34.454,34.4244,34.4244,38815.0
2016-07-22 15:00:00,46.62,46.66,46.62,46.63,51822.0,34.4244,34.454,34.4244,34.4318,51822.0
2016-07-22 15:30:00,46.63,46.66,46.6,46.61,101407.0,34.4318,34.454,34.4097,34.4171,101407.0
2016-07-25 09:30:00,46.56,46.6,46.44,46.44,227219.0,34.3801,34.4097,34.2915,34.2915,227219.0
2016-07-25 10:00:00,46.45,46.47,46.32,46.35,128490.0,34.2989,34.3137,34.2029,34.2251,128490.0
2016-07-25 10:30:00,46.35,46.42,46.31,46.35,70840.0,34.2251,34.2768,34.1955,34.2251,70840.0
2016-07-25 11:00:00,46.34,46.46,46.34,46.4,92971.0,34.2177,34.3063,34.2177,34.262,92971.0
2016-07-25 11:30:00,46.4,46.43,46.37,46.41,96915.0,34.262,34.2841,34.2398,34.2694,96915.0
2016-07-25 12:00:00,46.41,46.44,46.39,46.43,43861.0,34.2694,34.2915,34.2546,34.2841,43861.0
2016-07-25 12:30:00,46.44,46.49,46.42,46.48,29761.0,34.2915,34.3284,34.2768,34.3211,29761.0
2016-07-25 13:00:00,46.48,46.52,46.46,46.52,29075.0,34.3211,34.3506,34.3063,34.3506,29075.0
2016-07-25 13:30:00,46.52,46.52,46.48,46.52,38780.0,34.3506,34.3506,34.3211,34.3506,38780.0
2016-07-25 14:00:00,46.51,46.54,46.46,46.46,32078.0,34.3432,34.3654,34.3063,34.3063,32078.0
2016-07-25 14:30:00,46.47,46.49,46.44,46.46,34468.0,34.3137,34.3284,34.2915,34.3063,34468.0
2016-07-25 15:00:00,46.46,46.48,46.42,46.45,34579.0,34.3063,34.3211,34.2768,34.2989,34579.0
2016-07-25 15:30:00,46.45,46.55,46.44,46.54,134551.0,34.2989,34.3728,34.2915,34.3654,134551.0
2016-07-26 09:30:00,46.84,46.94,46.78,46.79,164987.0,34.5869,34.6607,34.5426,34.55,164987.0
2016-07-26 10:00:00,46.8,46.84,46.72,46.73,133073.0,34.5574,34.5869,34.4983,34.5057,133073.0
2016-07-26 10:30:00,46.74,46.75,46.55,46.58,51637.0,34.513,34.5204,34.3728,34.3949,51637.0
2016-07-26 11:00:00,46.57,46.79,46.54,46.79,186205.0,34.3875,34.55,34.3654,34.55,186205.0
2016-07-26 11:30:00,46.79,46.81,46.73,46.77,202484.0,34.55,34.5647,34.5057,34.5352,202484.0
2016-07-26 12:00:00,46.78,46.9,46.76,46.86,121707.0,34.5426,34.6312,34.5278,34.6017,121707.0
2016-07-26 12:30:00,46.86,46.89,46.83,46.84,38267.0,34.6017,34.6238,34.5795,34.5869,38267.0
2016-07-26 13:00:00,46.84,46.84,46.71,46.71,23731.0,34.5869,34.5869,34.4909,34.4909,23731.0
2016-07-26 13:30:00,46.71,46.72,46.68,46.69,48883.0,34.4909,34.4983,34.4687,34.4761,48883.0
2016-07-26 14:00:00,46.7,46.74,46.67,46.71,40685.0,34.4835,34.513,34.4614,34.4909,40685.0
2016-07-26 14:30:00,46.7,46.74,46.66,46.66,43889.0,34.4835,34.513,34.454,34.454,43889.0
2016-07-26 15:00:00,46.66,46.72,46.66,46.7,47782.0,34.454,34.4983,34.454,34.4835,47782.0
2016-07-26 15:30:00,46.71,46.72,46.68,46.72,77325.0,34.4909,34.4983,34.4687,34.4983,77325.0
2016-07-27 09:30:00,46.44,46.49,46.37,46.43,211615.0,34.2915,34.3284,34.2398,34.2841,211615.0
2016-07-27 10:00:00,46.44,46.46,46.15,46.21,89617.0,34.2915,34.3063,34.0774,34.1217,89617.0
2016-07-27 10:30:00,46.2,46.29,46.15,46.22,91223.0,34.1143,34.1808,34.0774,34.1291,91223.0
2016-07-27 11:00:00,46.22,46.3,46.15,46.29,52222.0,34.1291,34.1882,34.0774,34.1808,52222.0
2016-07-27 11:30:00,46.29,46.36,46.1,46.1,109082.0,34.1808,34.2325,34.0405,34.0405,109082.0
2016-07-27 12:00:00,46.1,46.19,46.08,46.12,36400.0,34.0405,34.1069,34.0257,34.0552,36400.0
2016-07-27 12:30:00,46.13,46.15,46.08,46.1,50578.0,34.0626,34.0774,34.0257,34.0405,50578.0
2016-07-27 13:00:00,46.11,46.11,46.04,46.04,36703.0,34.0479,34.0479,33.9962,33.9962,36703.0
2016-07-27 13:30:00,46.05,46.13,46.03,46.11,73593.0,34.0035,34.0626,33.9888,34.0479,73593.0
2016-07-27 14:00:00,46.11,46.26,45.95,46.12,126367.0,34.0479,34.1586,33.9297,34.0552,126367.0
2016-07-27 14:30:00,46.13,46.24,46.12,46.21,97703.0,34.0626,34.1438,34.0552,34.1217,97703.0
2016-07-27 15:00:00,46.22,46.35,46.21,46.28,151624.0,34.1291,34.2251,34.1217,34.1734,151624.0
2016-07-27 15:30:00,46.28,46.3,46.17,46.2,148405.0,34.1734,34.1882,34.0922,34.1143,148405.0
2016-07-28 09:30:00,46.6,46.6,46.43,46.55,189736.0,34.4097,34.4097,34.2841,34.3728,189736.0
2016-07-28 10:00:00,46.55,46.59,46.37,46.44,58865.0,34.3728,34.4023,34.2398,34.2915,58865.0
2016-07-28 10:30:00,46.43,46.47,46.34,46.38,120310.0,34.2841,34.3137,34.2177,34.2472,120310.0
2016-07-28 11:00:00,46.39,46.46,46.37,46.42,74429.0,34.2546,34.3063,34.2398,34.2768,74429.0
2016-07-28 11:30:00,46.41,46.42,46.32,46.4,118956.0,34.2694,34.2768,34.2029,34.262,118956.0
2016-07-28 12:00:00,46.39,46.42,46.35,46.36,45554.0,34.2546,34.2768,34.2251,34.2325,45554.0
2016-07-28 12:30:00,46.36,46.4,46.36,46.39,24044.0,34.2325,34.262,34.2325,34.2546,24044.0
2016-07-28 13:00:00,46.38,46.47,46.38,46.47,30967.0,34.2472,34.3137,34.2472,34.3137,30967.0
2016-07-28 13:30:00,46.47,46.51,46.45,46.51,51193.0,34.3137,34.3432,34.2989,34.3432,51193.0
2016-07-28 14:00:00,46.51,46.52,46.47,46.49,59862.0,34.3432,34.3506,34.3137,34.3284,59862.0
2016-07-28 14:30:00,46.48,46.53,46.48,46.51,47230.0,34.3211,34.358,34.3211,34.3432,47230.0
2016-07-28 15:00:00,46.52,46.56,46.52,46.54,33951.0,34.3506,34.3801,34.3506,34.3654,33951.0
2016-07-28 15:30:00,46.53,46.59,46.52,46.52,92174.0,34.358,34.4023,34.3506,34.3506,92174.0
2016-07-29 09:30:00,46.38,46.56,46.37,46.44,130980.0,34.2472,34.3801,34.2398,34.2915,130980.0
2016-07-29 10:00:00,46.44,46.63,46.32,46.57,68232.0,34.2915,34.4318,34.2029,34.3875,68232.0
2016-07-29 10:30:00,46.58,46.88,46.58,46.78,116968.0,34.3949,34.6164,34.3949,34.5426,116968.0
2016-07-29 11:00:00,46.78,47.01,46.78,46.89,179042.0,34.5426,34.7124,34.5426,34.6238,179042.0
2016-07-29 11:30:00,46.9,46.95,46.84,46.88,121416.0,34.6312,34.6681,34.5869,34.6164,121416.0
2016-07-29 12:00:00,46.88,46.95,46.78,46.82,43661.0,34.6164,34.6681,34.5426,34.5721,43661.0
2016-07-29 12:30:00,46.82,46.82,46.77,46.79,31642.0,34.5721,34.5721,34.5352,34.55,31642.0
2016-07-29 13:00:00,46.79,46.8,46.75,46.78,34069.0,34.55,34.5574,34.5204,34.5426,34069.0
2016-07-29 13:30:00,46.78,46.82,46.77,46.8,16781.0,34.5426,34.5721,34.5352,34.5574,16781.0
2016-07-29 14:00:00,46.8,46.83,46.78,46.83,28178.0,34.5574,34.5795,34.5426,34.5795,28178.0
2016-07-29 14:30:00,46.83,46.83,46.73,46.79,29274.0,34.5795,34.5795,34.5057,34.55,29274.0
2016-07-29 15:00:00,46.79,46.8,46.75,46.78,32071.0,34.55,34.5574,34.5204,34.5426,32071.0
2016-07-29 15:30:00,46.78,46.85,46.75,46.81,87564.0,34.5426,34.5943,34.5204,34.5647,87564.0
2016-08-01 09:30:00,46.55,46.61,46.49,46.56,216516.0,34.3728,34.4171,34.3284,34.3801,216516.0
2016-08-01 10:00:00,46.56,46.7,46.5,46.65,201054.0,34.3801,34.4835,34.3358,34.4466,201054.0
2016-08-01 10:30:00,46.66,46.68,46.59,46.64,129229.0,34.454,34.4687,34.4023,34.4392,129229.0
2016-08-01 11:00:00,46.64,46.77,46.61,46.67,144587.0,34.4392,34.5352,34.4171,34.4614,144587.0
2016-08-01 11:30:00,46.67,46.72,46.63,46.66,70524.0,34.4614,34.4983,34.4318,34.454,70524.0
2016-08-01 12:00:00,46.65,46.65,46.55,46.6,51121.0,34.4466,34.4466,34.3728,34.4097,51121.0
2016-08-01 12:30:00,46.6,46.64,46.57,46.59,30918.0,34.4097,34.4392,34.3875,34.4023,30918.0
2016-08-01 13:00:00,46.59,46.62,46.56,46.57,39835.0,34.4023,34.4244,34.3801,34.3875,39835.0
2016-08-01 13:30:00,46.57,46.58,46.5,46.55,42622.0,34.3875,34.3949,34.3358,34.3728,42622.0
2016-08-01 14:00:00,46.55,46.57,46.48,46.48,109079.0,34.3728,34.3875,34.3211,34.3211,109079.0
2016-08-01 14:30:00,46.49,46.52,46.47,46.5,38179.0,34.3284,34.3506,34.3137,34.3358,38179.0
2016-08-01 15:00:00,46.51,46.53,46.46,46.46,52668.0,34.3432,34.358,34.3063,34.3063,52668.0
2016-08-01 15:30:00,46.46,46.54,46.46,46.49,111848.0,34.3063,34.3654,34.3063,34.3284,111848.0
2016-08-02 09:30:00,47.23,47.24,47.0,47.08,360726.0,34.8749,34.8823,34.705,34.7641,360726.0
2016-08-02 10:00:00,47.08,47.19,47.03,47.1,177283.0,34.7641,34.8453,34.7272,34.7789,177283.0
2016-08-02 10:30:00,47.11,47.13,46.93,46.98,227271.0,34.7863,34.801,34.6533,34.6903,227271.0
2016-08-02 11:00:00,46.97,47.1,46.97,47.01,165561.0,34.6829,34.7789,34.6829,34.7124,165561.0
2016-08-02 11:30:00,47.01,47.02,46.93,46.95,66246.0,34.7124,34.7198,34.6533,34.6681,66246.0
2016-08-02 12:00:00,46.95,46.98,46.89,46.97,54628.0,34.6681,34.6903,34.6238,34.6829,54628.0
2016-08-02 12:30:00,46.96,47.01,46.88,46.91,63848.0,34.6755,34.7124,34.6164,34.6386,63848.0
2016-08-02 13:00:00,46.91,46.95,46.87,46.95,43778.0,34.6386,34.6681,34.609,34.6681,43778.0
2016-08-02 13:30:00,46.95,46.96,46.87,46.95,31475.0,34.6681,34.6755,34.609,34.6681,31475.0
2016-08-02 14:00:00,46.94,47.02,46.93,46.98,53639.0,34.6607,34.7198,34.6533,34.6903,53639.0
2016-08-02 14:30:00,46.98,47.04,46.97,47.0,51184.0,34.6903,34.7346,34.6829,34.705,51184.0
2016-08-02 15:00:00,47.01,47.03,46.95,46.99,37571.0,34.7124,34.7272,34.6681,34.6976,37571.0
2016-08-02 15:30:00,46.98,47.03,46.97,46.99,68845.0,34.6903,34.7272,34.6829,34.6976,68845.0
2016-08-03 09:30:00,46.06,46.17,45.98,45.98,242903.0,34.2728,34.3547,34.2133,34.2133,242903.0
2016-08-03 10:00:00,45.98,46.01,45.88,45.9,102293.0,34.2133,34.2356,34.1389,34.1537,102293.0
2016-08-03 10:30:00,45.89,46.05,45.82,45.96,106657.0,34.1463,34.2654,34.0942,34.1984,106657.0
2016-08-03 11:00:00,45.96,46.03,45.92,45.92,70380.0,34.1984,34.2505,34.1686,34.1686,70380.0
2016-08-03 11:30:00,45.92,45.98,45.82,45.89,118544.0,34.1686,34.2133,34.0942,34.1463,118544.0
2016-08-03 12:00:00,45.89,45.91,45.86,45.88,32636.0,34.1463,34.1612,34.124,34.1389,32636.0
2016-08-03 12:30:00,45.88,45.94,45.88,45.93,23917.0,34.1389,34.1835,34.1389,34.1761,23917.0
2016-08-03 13:00:00,45.93,45.94,45.9,45.93,32969.0,34.1761,34.1835,34.1537,34.1761,32969.0
2016-08-03 13:30:00,45.93,45.93,45.82,45.86,28859.0,34.1761,34.1761,34.0942,34.124,28859.0
2016-08-03 14:00:00,45.86,45.86,45.79,45.81,36825.0,34.124,34.124,34.0719,34.0868,36825.0
2016-08-03 14:30:00,45.8,45.83,45.78,45.79,30805.0,34.0793,34.1017,34.0645,34.0719,30805.0
2016-08-03 15:00:00,45.8,45.85,45.79,45.84,61193.0,34.0793,34.1165,34.0719,34.1091,61193.0
2016-08-03 15:30:00,45.84,45.89,45.82,45.85,117631.0,34.1091,34.1463,34.0942,34.1165,117631.0
2016-08-04 09:30:00,45.89,46.01,45.87,45.99,154259.0,34.1463,34.2356,34.1314,34.2207,154259.0
2016-08-04 10:00:00,46.01,46.04,45.88,45.9,74296.0,34.2356,34.2579,34.1389,34.1537,74296.0
2016-08-04 10:30:00,45.92,46.09,45.89,46.07,70903.0,34.1686,34.2951,34.1463,34.2802,70903.0
2016-08-04 11:00:00,46.06,46.11,46.02,46.09,85131.0,34.2728,34.31,34.243,34.2951,85131.0
2016-08-04 11:30:00,46.09,46.18,46.06,46.16,94578.0,34.2951,34.3621,34.2728,34.3472,94578.0
2016-08-04 12:00:00,46.16,46.16,46.11,46.13,17087.0,34.3472,34.3472,34.31,34.3249,17087.0
2016-08-04 12:30:00,46.12,46.15,46.1,46.14,46142.0,34.3174,34.3398,34.3026,34.3323,46142.0
2016-08-04 13:00:00,46.13,46.14,46.08,46.09,21781.0,34.3249,34.3323,34.2877,34.2951,21781.0
2016-08-04 13:30:00,46.09,46.09,46.02,46.05,37593.0,34.2951,34.2951,34.243,34.2654,37593.0
2016-08-04 14:00:00,46.04,46.08,46.02,46.06,58795.0,34.2579,34.2877,34.243,34.2728,58795.0
2016-08-04 14:30:00,46.05,46.08,46.04,46.07,23485.0,34.2654,34.2877,34.2579,34.2802,23485.0
2016-08-04 15:00:00,46.05,46.08,46.03,46.08,30184.0,34.2654,34.2877,34.2505,34.2877,30184.0
2016-08-04 15:30:00,46.08,46.12,46.07,46.11,86643.0,34.2877,34.3174,34.2802,34.31,86643.0
2016-08-05 09:30:00,46.11,46.38,46.09,46.29,194241.0,34.31,34.5109,34.2951,34.4439,194241.0
2016-08-05 10:00:00,46.29,46.31,46.18,46.2,75988.0,34.4439,34.4588,34.3621,34.377,75988.0
2016-08-05 10:30:00,46.2,46.33,46.15,46.33,38074.0,34.377,34.4737,34.3398,34.4737,38074.0
2016-08-05 11:00:00,46.34,46.41,46.2,46.23,128469.0,34.4811,34.5332,34.377,34.3993,128469.0
2016-08-05 11:30:00,46.23,46.28,46.18,46.18,85559.0,34.3993,34.4365,34.3621,34.3621,85559.0
2016-08-05 12:00:00,46.19,46.24,46.18,46.21,22234.0,34.3695,34.4067,34.3621,34.3844,22234.0
2016-08-05 12:30:00,46.21,46.21,46.17,46.17,14473.0,34.3844,34.3844,34.3547,34.3547,14473.0
2016-08-05 13:00:00,46.17,46.21,46.15,46.17,60557.0,34.3547,34.3844,34.3398,34.3547,60557.0
2016-08-05 13:30:00,46.17,46.21,46.16,46.19,19873.0,34.3547,34.3844,34.3472,34.3695,19873.0
2016-08-05 14:00:00,46.18,46.19,46.14,46.15,19418.0,34.3621,34.3695,34.3323,34.3398,19418.0
2016-08-05 14:30:00,46.15,46.18,46.12,46.16,38527.0,34.3398,34.3621,34.3174,34.3472,38527.0
2016-08-05 15:00:00,46.18,46.22,46.16,46.18,34344.0,34.3621,34.3919,34.3472,34.3621,34344.0
2016-08-05 15:30:00,46.18,46.23,46.17,46.18,87258.0,34.3621,34.3993,34.3547,34.3621,87258.0
2016-08-08 09:30:00,45.8,45.92,45.74,45.77,238990.0,34.0793,34.1686,34.0347,34.057,238990.0
2016-08-08 10:00:00,45.77,45.81,45.72,45.77,130514.0,34.057,34.0868,34.0198,34.057,130514.0
2016-08-08 10:30:00,45.78,45.84,45.74,45.76,157310.0,34.0645,34.1091,34.0347,34.0496,157310.0
2016-08-08 11:00:00,45.76,45.9,45.76,45.86,94394.0,34.0496,34.1537,34.0496,34.124,94394.0
2016-08-08 11:30:00,45.86,45.96,45.85,45.95,96844.0,34.124,34.1984,34.1165,34.191,96844.0
2016-08-08 12:00:00,45.95,45.97,45.93,45.94,31149.0,34.191,34.2058,34.1761,34.1835,31149.0
2016-08-08 12:30:00,45.94,45.95,45.9,45.93,25966.0,34.1835,34.191,34.1537,34.1761,25966.0
2016-08-08 13:00:00,45.93,45.94,45.89,45.9,33624.0,34.1761,34.1835,34.1463,34.1537,33624.0
2016-08-08 13:30:00,45.91,45.96,45.91,45.95,60134.0,34.1612,34.1984,34.1612,34.191,60134.0
2016-08-08 14:00:00,45.96,45.97,45.93,45.96,43212.0,34.1984,34.2058,34.1761,34.1984,43212.0
2016-08-08 14:30:00,45.95,45.98,45.94,45.94,19920.0,34.191,34.2133,34.1835,34.1835,19920.0
2016-08-08 15:00:00,45.95,45.96,45.94,45.95,25507.0,34.191,34.1984,34.1835,34.191,25507.0
2016-08-08 15:30:00,45.95,45.98,45.94,45.95,101305.0,34.191,34.2133,34.1835,34.191,101305.0
2016-08-09 09:30:00,46.1,46.38,46.07,46.34,281838.0,34.3026,34.5109,34.2802,34.4811,281838.0
2016-08-09 10:00:00,46.34,46.43,46.3,46.41,146266.0,34.4811,34.5481,34.4514,34.5332,146266.0
2016-08-09 10:30:00,46.42,46.44,46.34,46.41,104482.0,34.5407,34.5556,34.4811,34.5332,104482.0
2016-08-09 11:00:00,46.41,46.46,46.38,46.39,89854.0,34.5332,34.5704,34.5109,34.5184,89854.0
2016-08-09 11:30:00,46.39,46.47,46.38,46.44,85974.0,34.5184,34.5779,34.5109,34.5556,85974.0
2016-08-09 12:00:00,46.43,46.46,46.38,46.4,17972.0,34.5481,34.5704,34.5109,34.5258,17972.0
2016-08-09 12:30:00,46.4,46.41,46.37,46.4,22753.0,34.5258,34.5332,34.5035,34.5258,22753.0
2016-08-09 13:00:00,46.4,46.42,46.35,46.36,48240.0,34.5258,34.5407,34.4886,34.496,48240.0
2016-08-09 13:30:00,46.36,46.38,46.32,46.35,38563.0,34.496,34.5109,34.4663,34.4886,38563.0
2016-08-09 14:00:00,46.35,46.37,46.33,46.34,25702.0,34.4886,34.5035,34.4737,34.4811,25702.0
2016-08-09 14:30:00,46.33,46.34,46.29,46.31,29919.0,34.4737,34.4811,34.4439,34.4588,29919.0
2016-08-09 15:00:00,46.3,46.34,46.3,46.33,37266.0,34.4514,34.4811,34.4514,34.4737,37266.0
2016-08-09 15:30:00,46.33,46.38,46.31,46.33,88385.0,34.4737,34.5109,34.4588,34.4737,88385.0
2016-08-10 09:30:00,46.38,46.51,46.32,46.32,198151.0,34.5109,34.6076,34.4663,34.4663,198151.0
2016-08-10 10:00:00,46.32,46.34,46.26,46.27,84926.0,34.4663,34.4811,34.4216,34.4291,84926.0
2016-08-10 10:30:00,46.25,46.28,46.15,46.23,69487.0,34.4142,34.4365,34.3398,34.3993,69487.0
2016-08-10 11:00:00,46.23,46.26,46.08,46.2,96984.0,34.3993,34.4216,34.2877,34.377,96984.0
2016-08-10 11:30:00,46.2,46.27,46.18,46.24,51084.0,34.377,34.4291,34.3621,34.4067,51084.0
2016-08-10 12:00:00,46.23,46.28,46.22,46.26,28537.0,34.3993,34.4365,34.3919,34.4216,28537.0
2016-08-10 12:30:00,46.27,46.27,46.24,46.24,12218.0,34.4291,34.4291,34.4067,34.4067,12218.0
2016-08-10 13:00:00,46.25,46.25,46.19,46.22,24515.0,34.4142,34.4142,34.3695,34.3919,24515.0
2016-08-10 13:30:00,46.22,46.24,46.18,46.18,23610.0,34.3919,34.4067,34.3621,34.3621,23610.0
2016-08-10 14:00:00,46.18,46.22,46.16,46.2,53849.0,34.3621,34.3919,34.3472,34.377,53849.0
2016-08-10 14:30:00,46.19,46.23,46.18,46.21,66348.0,34.3695,34.3993,34.3621,34.3844,66348.0
2016-08-10 15:00:00,46.21,46.24,46.2,46.22,30332.0,34.3844,34.4067,34.377,34.3919,30332.0
2016-08-10 15:30:00,46.22,46.24,46.2,46.24,57091.0,34.3919,34.4067,34.377,34.4067,57091.0
2016-08-11 09:30:00,46.84,46.89,46.76,46.78,170978.0,34.8532,34.8904,34.7937,34.8085,170978.0
2016-08-11 10:00:00,46.77,46.87,46.73,46.87,39501.0,34.8011,34.8755,34.7713,34.8755,39501.0
2016-08-11 10:30:00,46.86,46.97,46.85,46.93,52913.0,34.8681,34.9499,34.8606,34.9202,52913.0
2016-08-11 11:00:00,46.94,47.09,46.89,47.07,97364.0,34.9276,35.0392,34.8904,35.0243,97364.0
2016-08-11 11:30:00,47.07,47.2,47.05,47.08,250439.0,35.0243,35.1211,35.0095,35.0318,250439.0
2016-08-11 12:00:00,47.08,47.1,47.04,47.04,44846.0,35.0318,35.0467,35.002,35.002,44846.0
2016-08-11 12:30:00,47.05,47.07,47.02,47.05,32369.0,35.0095,35.0243,34.9871,35.0095,32369.0
2016-08-11 13:00:00,47.05,47.07,47.0,47.02,25801.0,35.0095,35.0243,34.9722,34.9871,25801.0
2016-08-11 13:30:00,47.02,47.04,47.0,47.01,51817.0,34.9871,35.002,34.9722,34.9797,51817.0
2016-08-11 14:00:00,47.01,47.03,46.99,47.0,32486.0,34.9797,34.9946,34.9648,34.9722,32486.0
2016-08-11 14:30:00,47.0,47.05,46.99,47.03,58921.0,34.9722,35.0095,34.9648,34.9946,58921.0
2016-08-11 15:00:00,47.04,47.05,47.01,47.04,26163.0,35.002,35.0095,34.9797,35.002,26163.0
2016-08-11 15:30:00,47.04,47.08,47.02,47.04,93778.0,35.002,35.0318,34.9871,35.002,93778.0
2016-08-12 09:30:00,46.88,47.03,46.86,46.94,120088.0,34.883,34.9946,34.8681,34.9276,120088.0
2016-08-12 10:00:00,46.93,47.01,46.91,46.99,46156.0,34.9202,34.9797,34.9053,34.9648,46156.0
2016-08-12 10:30:00,46.99,46.99,46.83,46.83,75631.0,34.9648,34.9648,34.8458,34.8458,75631.0
2016-08-12 11:00:00,46.85,46.92,46.81,46.91,33023.0,34.8606,34.9127,34.8309,34.9053,33023.0
2016-08-12 11:30:00,46.9,46.95,46.88,46.9,141640.0,34.8978,34.935,34.883,34.8978,141640.0
2016-08-12 12:00:00,46.91,46.91,46.8,46.81,39390.0,34.9053,34.9053,34.8234,34.8309,39390.0
2016-08-12 12:30:00,46.8,46.82,46.77,46.77,12341.0,34.8234,34.8383,34.8011,34.8011,12341.0
2016-08-12 13:00:00,46.77,46.77,46.73,46.75,31571.0,34.8011,34.8011,34.7713,34.7862,31571.0
2016-08-12 13:30:00,46.76,46.76,46.72,46.73,35980.0,34.7937,34.7937,34.7639,34.7713,35980.0
2016-08-12 14:00:00,46.73,46.76,46.71,46.75,30291.0,34.7713,34.7937,34.7565,34.7862,30291.0
2016-08-12 14:30:00,46.76,46.77,46.73,46.77,23947.0,34.7937,34.8011,34.7713,34.8011,23947.0
2016-08-12 15:00:00,46.77,46.77,46.74,46.77,30214.0,34.8011,34.8011,34.7788,34.8011,30214.0
2016-08-12 15:30:00,46.77,46.82,46.76,46.79,64469.0,34.8011,34.8383,34.7937,34.816,64469.0
2016-08-15 09:30:00,46.71,46.78,46.59,46.62,213706.0,34.7565,34.8085,34.6672,34.6895,213706.0
2016-08-15 10:00:00,46.63,46.76,46.63,46.75,100363.0,34.6969,34.7937,34.6969,34.7862,100363.0
2016-08-15 10:30:00,46.76,46.88,46.74,46.87,103433.0,34.7937,34.883,34.7788,34.8755,103433.0
2016-08-15 11:00:00,46.87,46.95,46.83,46.93,78474.0,34.8755,34.935,34.8458,34.9202,78474.0
2016-08-15 11:30:00,46.92,46.92,46.82,46.83,23407.0,34.9127,34.9127,34.8383,34.8458,23407.0
2016-08-15 12:00:00,46.83,46.85,46.78,46.79,62195.0,34.8458,34.8606,34.8085,34.816,62195.0
2016-08-15 12:30:00,46.8,46.81,46.76,46.77,37991.0,34.8234,34.8309,34.7937,34.8011,37991.0
2016-08-15 13:00:00,46.78,46.78,46.71,46.73,38413.0,34.8085,34.8085,34.7565,34.7713,38413.0
2016-08-15 13:30:00,46.74,46.76,46.72,46.72,37706.0,34.7788,34.7937,34.7639,34.7639,37706.0
2016-08-15 14:00:00,46.73,46.77,46.72,46.76,61837.0,34.7713,34.8011,34.7639,34.7937,61837.0
2016-08-15 14:30:00,46.76,46.77,46.73,46.75,29483.0,34.7937,34.8011,34.7713,34.7862,29483.0
2016-08-15 15:00:00,46.75,46.77,46.72,46.72,74056.0,34.7862,34.8011,34.7639,34.7639,74056.0
2016-08-15 15:30:00,46.73,46.76,46.71,46.71,107602.0,34.7713,34.7937,34.7565,34.7565,107602.0
2016-08-16 09:30:00,46.81,46.84,46.72,46.79,153408.0,34.8309,34.8532,34.7639,34.816,153408.0
2016-08-16 10:00:00,46.8,46.93,46.77,46.86,78618.0,34.8234,34.9202,34.8011,34.8681,78618.0
2016-08-16 10:30:00,46.86,46.88,46.71,46.74,59403.0,34.8681,34.883,34.7565,34.7788,59403.0
2016-08-16 11:00:00,46.74,46.97,46.74,46.95,91832.0,34.7788,34.9499,34.7788,34.935,91832.0
2016-08-16 11:30:00,46.94,47.03,46.89,46.92,262513.0,34.9276,34.9946,34.8904,34.9127,262513.0
2016-08-16 12:00:00,46.92,46.93,46.89,46.89,53850.0,34.9127,34.9202,34.8904,34.8904,53850.0
2016-08-16 12:30:00,46.9,46.9,46.87,46.88,69565.0,34.8978,34.8978,34.8755,34.883,69565.0
2016-08-16 13:00:00,46.88,46.88,46.81,46.82,52258.0,34.883,34.883,34.8309,34.8383,52258.0
2016-08-16 13:30:00,46.81,46.86,46.81,46.86,46640.0,34.8309,34.8681,34.8309,34.8681,46640.0
2016-08-16 14:00:00,46.86,46.9,46.85,46.9,33451.0,34.8681,34.8978,34.8606,34.8978,33451.0
2016-08-16 14:30:00,46.89,46.91,46.85,46.9,41221.0,34.8904,34.9053,34.8606,34.8978,41221.0
2016-08-16 15:00:00,46.91,46.92,46.88,46.91,28321.0,34.9053,34.9127,34.883,34.9053,28321.0
2016-08-16 15:30:00,46.92,46.92,46.84,46.85,104474.0,34.9127,34.9127,34.8532,34.8606,104474.0
2016-08-17 09:30:00,47.04,47.05,46.83,46.9,198254.0,35.002,35.0095,34.8458,34.8978,198254.0
2016-08-17 10:00:00,46.88,47.04,46.86,47.01,63314.0,34.883,35.002,34.8681,34.9797,63314.0
2016-08-17 10:30:00,47.01,47.04,46.94,46.98,47196.0,34.9797,35.002,34.9276,34.9574,47196.0
2016-08-17 11:00:00,46.98,47.03,46.93,46.98,79458.0,34.9574,34.9946,34.9202,34.9574,79458.0
2016-08-17 11:30:00,46.96,46.96,46.89,46.93,65269.0,34.9425,34.9425,34.8904,34.9202,65269.0
2016-08-17 12:00:00,46.93,46.94,46.89,46.92,20375.0,34.9202,34.9276,34.8904,34.9127,20375.0
2016-08-17 12:30:00,46.93,47.01,46.92,47.01,22802.0,34.9202,34.9797,34.9127,34.9797,22802.0
2016-08-17 13:00:00,47.01,47.05,47.0,47.05,22063.0,34.9797,35.0095,34.9722,35.0095,22063.0
2016-08-17 13:30:00,47.05,47.12,47.05,47.09,38421.0,35.0095,35.0615,35.0095,35.0392,38421.0
2016-08-17 14:00:00,47.08,47.32,46.98,47.26,121632.0,35.0318,35.2104,34.9574,35.1657,121632.0
2016-08-17 14:30:00,47.26,47.26,47.2,47.21,24281.0,35.1657,35.1657,35.1211,35.1285,24281.0
2016-08-17 15:00:00,47.22,47.24,47.18,47.24,27667.0,35.1359,35.1508,35.1062,35.1508,27667.0
2016-08-17 15:30:00,47.24,47.25,47.2,47.22,71637.0,35.1508,35.1583,35.1211,35.1359,71637.0
2016-08-18 09:30:00,47.35,47.35,47.15,47.22,134752.0,35.2327,35.2327,35.0839,35.1359,134752.0
2016-08-18 10:00:00,47.21,47.26,47.18,47.18,34777.0,35.1285,35.1657,35.1062,35.1062,34777.0
2016-08-18 10:30:00,47.18,47.31,47.14,47.29,46620.0,35.1062,35.2029,35.0764,35.188,46620.0
2016-08-18 11:00:00,47.29,47.29,47.21,47.26,60948.0,35.188,35.188,35.1285,35.1657,60948.0
2016-08-18 11:30:00,47.26,47.3,47.18,47.21,45038.0,35.1657,35.1955,35.1062,35.1285,45038.0
2016-08-18 12:00:00,47.2,47.2,47.16,47.16,25583.0,35.1211,35.1211,35.0913,35.0913,25583.0
2016-08-18 12:30:00,47.16,47.22,47.16,47.2,13942.0,35.0913,35.1359,35.0913,35.1211,13942.0
2016-08-18 13:00:00,47.2,47.23,47.2,47.21,9764.0,35.1211,35.1434,35.1211,35.1285,9764.0
2016-08-18 13:30:00,47.22,47.27,47.21,47.26,27071.0,35.1359,35.1732,35.1285,35.1657,27071.0
2016-08-18 14:00:00,47.26,47.32,47.25,47.31,38668.0,35.1657,35.2104,35.1583,35.2029,38668.0
2016-08-18 14:30:00,47.31,47.32,47.29,47.3,31488.0,35.2029,35.2104,35.188,35.1955,31488.0
2016-08-18 15:00:00,47.31,47.35,47.3,47.34,29923.0,35.2029,35.2327,35.1955,35.2252,29923.0
2016-08-18 15:30:00,47.33,47.34,47.3,47.34,56380.0,35.2178,35.2252,35.1955,35.2252,56380.0
2016-08-19 09:30:00,46.94,46.95,46.76,46.84,183039.0,34.9276,34.935,34.7937,34.8532,183039.0
2016-08-19 10:00:00,46.84,46.96,46.83,46.96,78284.0,34.8532,34.9425,34.8458,34.9425,78284.0
2016-08-19 10:30:00,46.98,46.99,46.89,46.92,50132.0,34.9574,34.9648,34.8904,34.9127,50132.0
2016-08-19 11:00:00,46.92,47.0,46.91,46.97,49087.0,34.9127,34.9722,34.9053,34.9499,49087.0
2016-08-19 11:30:00,46.98,47.09,46.97,47.08,96149.0,34.9574,35.0392,34.9499,35.0318,96149.0
2016-08-19 12:00:00,47.09,47.11,47.06,47.06,23429.0,35.0392,35.0541,35.0169,35.0169,23429.0
2016-08-19 12:30:00,47.07,47.09,47.01,47.03,20151.0,35.0243,35.0392,34.9797,34.9946,20151.0
2016-08-19 13:00:00,47.03,47.07,47.02,47.06,14943.0,34.9946,35.0243,34.9871,35.0169,14943.0
2016-08-19 13:30:00,47.05,47.06,47.03,47.04,17471.0,35.0095,35.0169,34.9946,35.002,17471.0
2016-08-19 14:00:00,47.05,47.1,47.05,47.09,36595.0,35.0095,35.0467,35.0095,35.0392,36595.0
2016-08-19 14:30:00,47.09,47.15,47.08,47.14,28679.0,35.0392,35.0839,35.0318,35.0764,28679.0
2016-08-19 15:00:00,47.14,47.17,47.11,47.15,27430.0,35.0764,35.0987,35.0541,35.0839,27430.0
2016-08-19 15:30:00,47.15,47.18,47.13,47.17,52734.0,35.0839,35.1062,35.069,35.0987,52734.0
2016-08-22 09:30:00,46.7,46.78,46.63,46.69,239182.0,34.749,34.8085,34.6969,34.7416,239182.0
2016-08-22 10:00:00,46.68,46.81,46.64,46.81,80821.0,34.7341,34.8309,34.7044,34.8309,80821.0
2016-08-22 10:30:00,46.81,46.87,46.79,46.82,93368.0,34.8309,34.8755,34.816,34.8383,93368.0
2016-08-22 11:00:00,46.83,46.87,46.71,46.75,94664.0,34.8458,34.8755,34.7565,34.7862,94664.0
2016-08-22 11:30:00,46.74,46.86,46.73,46.85,57590.0,34.7788,34.8681,34.7713,34.8606,57590.0
2016-08-22 12:00:00,46.84,46.97,46.82,46.95,36929.0,34.8532,34.9499,34.8383,34.935,36929.0
2016-08-22 12:30:00,46.94,46.94,46.87,46.89,40106.0,34.9276,34.9276,34.8755,34.8904,40106.0
2016-08-22 13:00:00,46.88,46.91,46.82,46.86,31038.0,34.883,34.9053,34.8383,34.8681,31038.0
2016-08-22 13:30:00,46.86,46.93,46.85,46.9,41168.0,34.8681,34.9202,34.8606,34.8978,41168.0
2016-08-22 14:00:00,46.9,46.93,46.85,46.86,41692.0,34.8978,34.9202,34.8606,34.8681,41692.0
2016-08-22 14:30:00,46.86,46.89,46.84,46.87,42576.0,34.8681,34.8904,34.8532,34.8755,42576.0
2016-08-22 15:00:00,46.87,46.89,46.85,46.88,34604.0,34.8755,34.8904,34.8606,34.883,34604.0
2016-08-22 15:30:00,46.88,46.9,46.87,46.89,106667.0,34.883,34.8978,34.8755,34.8904,106667.0
2016-08-23 09:30:00,47.17,47.26,47.12,47.12,134891.0,35.0987,35.1657,35.0615,35.0615,134891.0
2016-08-23 10:00:00,47.12,47.17,47.07,47.09,74161.0,35.0615,35.0987,35.0243,35.0392,74161.0
2016-08-23 10:30:00,47.1,47.11,46.96,46.98,86708.0,35.0467,35.0541,34.9425,34.9574,86708.0
2016-08-23 11:00:00,46.98,47.04,46.89,46.98,59105.0,34.9574,35.002,34.8904,34.9574,59105.0
2016-08-23 11:30:00,46.97,47.02,46.91,46.94,65394.0,34.9499,34.9871,34.9053,34.9276,65394.0
2016-08-23 12:00:00,46.95,46.95,46.91,46.94,25798.0,34.935,34.935,34.9053,34.9276,25798.0
2016-08-23 12:30:00,46.94,46.95,46.9,46.9,15928.0,34.9276,34.935,34.8978,34.8978,15928.0
2016-08-23 13:00:00,46.91,46.94,46.88,46.93,47171.0,34.9053,34.9276,34.883,34.9202,47171.0
2016-08-23 13:30:00,46.93,46.95,46.89,46.89,38182.0,34.9202,34.935,34.8904,34.8904,38182.0
2016-08-23 14:00:00,46.89,46.91,46.87,46.89,45385.0,34.8904,34.9053,34.8755,34.8904,45385.0
2016-08-23 14:30:00,46.88,46.88,46.82,46.83,36811.0,34.883,34.883,34.8383,34.8458,36811.0
2016-08-23 15:00:00,46.83,46.86,46.82,46.84,41783.0,34.8458,34.8681,34.8383,34.8532,41783.0
2016-08-23 15:30:00,46.84,46.88,46.84,46.86,113138.0,34.8532,34.883,34.8532,34.8681,113138.0
2016-08-24 09:30:00,46.85,46.86,46.71,46.72,142312.0,34.8606,34.8681,34.7565,34.7639,142312.0
2016-08-24 10:00:00,46.72,46.79,46.69,46.73,99966.0,34.7639,34.816,34.7416,34.7713,99966.0
2016-08-24 10:30:00,46.73,46.75,46.58,46.6,127505.0,34.7713,34.7862,34.6597,34.6746,127505.0
2016-08-24 11:00:00,46.6,46.63,46.5,46.63,70850.0,34.6746,34.6969,34.6002,34.6969,70850.0
2016-08-24 11:30:00,46.61,46.65,46.57,46.63,73350.0,34.6821,34.7118,34.6523,34.6969,73350.0
2016-08-24 12:00:00,46.63,46.71,46.63,46.68,23111.0,34.6969,34.7565,34.6969,34.7341,23111.0
2016-08-24 12:30:00,46.68,46.73,46.67,46.73,39002.0,34.7341,34.7713,34.7267,34.7713,39002.0
2016-08-24 13:00:00,46.73,46.73,46.7,46.7,13288.0,34.7713,34.7713,34.749,34.749,13288.0
2016-08-24 13:30:00,46.7,46.72,46.69,46.72,26625.0,34.749,34.7639,34.7416,34.7639,26625.0
2016-08-24 14:00:00,46.72,46.73,46.68,46.73,64967.0,34.7639,34.7713,34.7341,34.7713,64967.0
2016-08-24 14:30:00,46.73,46.74,46.69,46.72,46326.0,34.7713,34.7788,34.7416,34.7639,46326.0
2016-08-24 15:00:00,46.71,46.72,46.68,46.69,67845.0,34.7565,34.7639,34.7341,34.7416,67845.0
2016-08-24 15:30:00,46.69,46.7,46.6,46.67,83324.0,34.7416,34.749,34.6746,34.7267,83324.0
2016-08-25 09:30:00,46.78,46.88,46.73,46.79,154234.0,34.8085,34.883,34.7713,34.816,154234.0
2016-08-25 10:00:00,46.78,46.92,46.77,46.86,62436.0,34.8085,34.9127,34.8011,34.8681,62436.0
2016-08-25 10:30:00,46.84,46.89,46.8,46.84,34928.0,34.8532,34.8904,34.8234,34.8532,34928.0
2016-08-25 11:00:00,46.84,46.9,46.8,46.85,75420.0,34.8532,34.8978,34.8234,34.8606,75420.0
2016-08-25 11:30:00,46.85,46.92,46.85,46.89,89290.0,34.8606,34.9127,34.8606,34.8904,89290.0
2016-08-25 12:00:00,46.89,46.92,46.88,46.92,34974.0,34.8904,34.9127,34.883,34.9127,34974.0
2016-08-25 12:30:00,46.91,46.96,46.91,46.94,33278.0,34.9053,34.9425,34.9053,34.9276,33278.0
2016-08-25 13:00:00,46.95,46.96,46.91,46.93,18549.0,34.935,34.9425,34.9053,34.9202,18549.0
2016-08-25 13:30:00,46.92,46.93,46.83,46.83,38016.0,34.9127,34.9202,34.8458,34.8458,38016.0
2016-08-25 14:00:00,46.83,46.85,46.78,46.82,75455.0,34.8458,34.8606,34.8085,34.8383,75455.0
2016-08-25 14:30:00,46.82,46.84,46.79,46.8,34205.0,34.8383,34.8532,34.816,34.8234,34205.0
2016-08-25 15:00:00,46.81,46.85,46.78,46.84,87181.0,34.8309,34.8606,34.8085,34.8532,87181.0
2016-08-25 15:30:00,46.83,46.84,46.77,46.81,125515.0,34.8458,34.8532,34.8011,34.8309,125515.0
2016-08-26 09:30:00,46.83,46.92,46.81,46.82,78166.0,34.8458,34.9127,34.8309,34.8383,78166.0
2016-08-26 10:00:00,46.8,47.25,46.54,47.18,272867.0,34.8234,35.1583,34.63,35.1062,272867.0
2016-08-26 10:30:00,47.21,47.21,46.99,47.09,70177.0,35.1285,35.1285,34.9648,35.0392,70177.0
2016-08-26 11:00:00,47.09,47.1,46.95,47.02,88282.0,35.0392,35.0467,34.935,34.9871,88282.0
2016-08-26 11:30:00,47.02,47.05,46.71,46.72,92531.0,34.9871,35.0095,34.7565,34.7639,92531.0
2016-08-26 12:00:00,46.73,46.73,46.52,46.61,90190.0,34.7713,34.7713,34.6151,34.6821,90190.0
2016-08-26 12:30:00,46.6,46.73,46.56,46.71,67567.0,34.6746,34.7713,34.6448,34.7565,67567.0
2016-08-26 13:00:00,46.71,46.72,46.61,46.67,45031.0,34.7565,34.7639,34.6821,34.7267,45031.0
2016-08-26 13:30:00,46.67,46.68,46.57,46.6,41032.0,34.7267,34.7341,34.6523,34.6746,41032.0
2016-08-26 14:00:00,46.59,46.62,46.49,46.52,84251.0,34.6672,34.6895,34.5928,34.6151,84251.0
2016-08-26 14:30:00,46.53,46.63,46.49,46.63,75507.0,34.6225,34.6969,34.5928,34.6969,75507.0
2016-08-26 15:00:00,46.62,46.74,46.61,46.71,73579.0,34.6895,34.7788,34.6821,34.7565,73579.0
2016-08-26 15:30:00,46.71,46.77,46.62,46.65,132775.0,34.7565,34.8011,34.6895,34.7118,132775.0
2016-08-29 09:30:00,46.61,46.74,46.58,46.71,56360.0,34.6821,34.7788,34.6597,34.7565,56360.0
2016-08-29 10:00:00,46.71,46.73,46.63,46.66,32602.0,34.7565,34.7713,34.6969,34.7193,32602.0
2016-08-29 10:30:00,46.66,46.77,46.66,46.74,36994.0,34.7193,34.8011,34.7193,34.7788,36994.0
2016-08-29 11:00:00,46.75,46.79,46.72,46.79,35635.0,34.7862,34.816,34.7639,34.816,35635.0
2016-08-29 11:30:00,46.78,46.78,46.73,46.77,16278.0,34.8085,34.8085,34.7713,34.8011,16278.0
2016-08-29 12:00:00,46.77,46.81,46.76,46.81,18263.0,34.8011,34.8309,34.7937,34.8309,18263.0
2016-08-29 12:30:00,46.81,46.83,46.78,46.8,26638.0,34.8309,34.8458,34.8085,34.8234,26638.0
2016-08-29 13:00:00,46.81,46.84,46.8,46.83,18160.0,34.8309,34.8532,34.8234,34.8458,18160.0
2016-08-29 13:30:00,46.83,46.86,46.83,46.85,16416.0,34.8458,34.8681,34.8458,34.8606,16416.0
2016-08-29 14:00:00,46.86,46.87,46.82,46.84,30933.0,34.8681,34.8755,34.8383,34.8532,30933.0
2016-08-29 14:30:00,46.84,46.87,46.83,46.86,21600.0,34.8532,34.8755,34.8458,34.8681,21600.0
2016-08-29 15:00:00,46.87,46.89,46.85,46.86,36298.0,34.8755,34.8904,34.8606,34.8681,36298.0
2016-08-29 15:30:00,46.86,46.88,46.84,46.87,54535.0,34.8681,34.883,34.8532,34.8755,54535.0
2016-08-30 09:30:00,46.86,46.97,46.81,46.85,139528.0,34.8681,34.9499,34.8309,34.8606,139528.0
2016-08-30 10:00:00,46.85,46.85,46.62,46.7,97105.0,34.8606,34.8606,34.6895,34.749,97105.0
2016-08-30 10:30:00,46.71,46.8,46.64,46.75,57489.0,34.7565,34.8234,34.7044,34.7862,57489.0
2016-08-30 11:00:00,46.73,46.79,46.68,46.68,108067.0,34.7713,34.816,34.7341,34.7341,108067.0
2016-08-30 11:30:00,46.7,46.7,46.64,46.66,41516.0,34.749,34.749,34.7044,34.7193,41516.0
2016-08-30 12:00:00,46.66,46.69,46.65,46.66,21684.0,34.7193,34.7416,34.7118,34.7193,21684.0
2016-08-30 12:30:00,46.66,46.71,46.65,46.66,27733.0,34.7193,34.7565,34.7118,34.7193,27733.0
2016-08-30 13:00:00,46.66,46.69,46.65,46.68,63682.0,34.7193,34.7416,34.7118,34.7341,63682.0
2016-08-30 13:30:00,46.69,46.69,46.64,46.64,23742.0,34.7416,34.7416,34.7044,34.7044,23742.0
2016-08-30 14:00:00,46.64,46.64,46.52,46.53,66440.0,34.7044,34.7044,34.6151,34.6225,66440.0
2016-08-30 14:30:00,46.53,46.56,46.52,46.56,45565.0,34.6225,34.6448,34.6151,34.6448,45565.0
2016-08-30 15:00:00,46.55,46.56,46.52,46.56,33899.0,34.6374,34.6448,34.6151,34.6448,33899.0
2016-08-30 15:30:00,46.55,46.6,46.54,46.58,57905.0,34.6374,34.6746,34.63,34.6597,57905.0
2016-08-31 09:30:00,46.3,46.38,46.25,46.36,177786.0,34.4514,34.5109,34.4142,34.496,177786.0
2016-08-31 10:00:00,46.34,46.45,46.23,46.29,70569.0,34.4811,34.563,34.3993,34.4439,70569.0
2016-08-31 10:30:00,46.28,46.28,46.17,46.23,64626.0,34.4365,34.4365,34.3547,34.3993,64626.0
2016-08-31 11:00:00,46.22,46.37,46.2,46.31,71097.0,34.3919,34.5035,34.377,34.4588,71097.0
2016-08-31 11:30:00,46.3,46.47,46.26,46.46,239999.0,34.4514,34.5779,34.4216,34.5704,239999.0
2016-08-31 12:00:00,46.45,46.45,46.32,46.35,87231.0,34.563,34.563,34.4663,34.4886,87231.0
2016-08-31 12:30:00,46.35,46.41,46.33,46.37,29260.0,34.4886,34.5332,34.4737,34.5035,29260.0
2016-08-31 13:00:00,46.38,46.39,46.33,46.34,43157.0,34.5109,34.5184,34.4737,34.4811,43157.0
2016-08-31 13:30:00,46.34,46.41,46.33,46.38,24600.0,34.4811,34.5332,34.4737,34.5109,24600.0
2016-08-31 14:00:00,46.39,46.46,46.38,46.42,33255.0,34.5184,34.5704,34.5109,34.5407,33255.0
2016-08-31 14:30:00,46.43,46.45,46.4,46.42,28260.0,34.5481,34.563,34.5258,34.5407,28260.0
2016-08-31 15:00:00,46.42,46.5,46.41,46.49,44929.0,34.5407,34.6002,34.5332,34.5928,44929.0
2016-08-31 15:30:00,46.49,46.51,46.42,46.46,110895.0,34.5928,34.6076,34.5407,34.5704,110895.0
2016-09-01 09:30:00,46.71,46.74,46.58,46.66,191092.0,34.7565,34.7788,34.6597,34.7193,191092.0
2016-09-01 10:00:00,46.66,46.89,46.62,46.76,176849.0,34.7193,34.8904,34.6895,34.7937,176849.0
2016-09-01 10:30:00,46.74,46.8,46.71,46.77,70445.0,34.7788,34.8234,34.7565,34.8011,70445.0
2016-09-01 11:00:00,46.77,46.88,46.71,46.85,120055.0,34.8011,34.883,34.7565,34.8606,120055.0
2016-09-01 11:30:00,46.85,46.89,46.8,46.84,120214.0,34.8606,34.8904,34.8234,34.8532,120214.0
2016-09-01 12:00:00,46.84,46.93,46.81,46.9,40554.0,34.8532,34.9202,34.8309,34.8978,40554.0
2016-09-01 12:30:00,46.89,46.98,46.89,46.93,22174.0,34.8904,34.9574,34.8904,34.9202,22174.0
2016-09-01 13:00:00,46.94,46.99,46.91,46.99,21981.0,34.9276,34.9648,34.9053,34.9648,21981.0
2016-09-01 13:30:00,46.99,47.0,46.95,46.96,32015.0,34.9648,34.9722,34.935,34.9425,32015.0
2016-09-01 14:00:00,46.96,46.99,46.91,46.98,36510.0,34.9425,34.9648,34.9053,34.9574,36510.0
2016-09-01 14:30:00,46.97,47.03,46.94,46.98,38195.0,34.9499,34.9946,34.9276,34.9574,38195.0
2016-09-01 15:00:00,46.99,46.99,46.9,46.93,66622.0,34.9648,34.9648,34.8978,34.9202,66622.0
2016-09-01 15:30:00,46.92,46.96,46.89,46.96,87188.0,34.9127,34.9425,34.8904,34.9425,87188.0
2016-09-02 09:30:00,48.5,48.58,48.4,48.47,444563.0,36.0884,36.1479,36.014,36.0661,444563.0
2016-09-02 10:00:00,48.48,48.52,48.34,48.51,262580.0,36.0735,36.1033,35.9693,36.0958,262580.0
2016-09-02 10:30:00,48.51,48.7,48.41,48.65,209742.0,36.0958,36.2372,36.0214,36.2,209742.0
2016-09-02 11:00:00,48.66,48.97,48.66,48.91,357346.0,36.2074,36.4381,36.2074,36.3935,357346.0
2016-09-02 11:30:00,48.9,48.9,48.69,48.71,156503.0,36.386,36.386,36.2298,36.2446,156503.0
2016-09-02 12:00:00,48.71,48.72,48.59,48.64,87827.0,36.2446,36.2521,36.1553,36.1926,87827.0
2016-09-02 12:30:00,48.64,48.67,48.62,48.65,49410.0,36.1926,36.2149,36.1777,36.2,49410.0
2016-09-02 13:00:00,48.65,48.67,48.62,48.63,44544.0,36.2,36.2149,36.1777,36.1851,44544.0
2016-09-02 13:30:00,48.62,48.64,48.56,48.57,86453.0,36.1777,36.1926,36.133,36.1405,86453.0
2016-09-02 14:00:00,48.57,48.62,48.55,48.59,100478.0,36.1405,36.1777,36.1256,36.1553,100478.0
2016-09-02 14:30:00,48.59,48.64,48.58,48.62,47665.0,36.1553,36.1926,36.1479,36.1777,47665.0
2016-09-02 15:00:00,48.62,48.67,48.61,48.64,85595.0,36.1777,36.2149,36.1702,36.1926,85595.0
2016-09-02 15:30:00,48.63,48.65,48.61,48.62,132103.0,36.1851,36.2,36.1702,36.1777,132103.0
2016-09-06 09:30:00,48.29,48.35,48.13,48.23,254037.0,35.9321,35.9768,35.8131,35.8875,254037.0
2016-09-06 10:00:00,48.24,48.43,48.18,48.43,160992.0,35.8949,36.0363,35.8503,36.0363,160992.0
2016-09-06 10:30:00,48.43,48.57,48.43,48.5,103737.0,36.0363,36.1405,36.0363,36.0884,103737.0
2016-09-06 11:00:00,48.5,48.52,48.37,48.38,87753.0,36.0884,36.1033,35.9916,35.9991,87753.0
2016-09-06 11:30:00,48.37,48.5,48.35,48.5,86460.0,35.9916,36.0884,35.9768,36.0884,86460.0
2016-09-06 12:00:00,48.5,48.51,48.45,48.5,39428.0,36.0884,36.0958,36.0512,36.0884,39428.0
2016-09-06 12:30:00,48.49,48.51,48.4,48.41,50783.0,36.0809,36.0958,36.014,36.0214,50783.0
2016-09-06 13:00:00,48.41,48.44,48.39,48.4,47152.0,36.0214,36.0437,36.0065,36.014,47152.0
2016-09-06 13:30:00,48.41,48.42,48.37,48.39,43245.0,36.0214,36.0289,35.9916,36.0065,43245.0
2016-09-06 14:00:00,48.38,48.43,48.38,48.38,47365.0,35.9991,36.0363,35.9991,35.9991,47365.0
2016-09-06 14:30:00,48.37,48.42,48.37,48.39,55865.0,35.9916,36.0289,35.9916,36.0065,55865.0
2016-09-06 15:00:00,48.4,48.4,48.34,48.37,62362.0,36.014,36.014,35.9693,35.9916,62362.0
2016-09-06 15:30:00,48.37,48.42,48.36,48.42,108829.0,35.9916,36.0289,35.9842,36.0289,108829.0
2016-09-07 09:30:00,48.46,48.51,48.35,48.49,203468.0,36.0586,36.0958,35.9768,36.0809,203468.0
2016-09-07 10:00:00,48.48,48.5,48.37,48.4,106775.0,36.0735,36.0884,35.9916,36.014,106775.0
2016-09-07 10:30:00,48.41,48.45,48.27,48.28,82488.0,36.0214,36.0512,35.9172,35.9247,82488.0
2016-09-07 11:00:00,48.29,48.33,48.22,48.24,83356.0,35.9321,35.9619,35.88,35.8949,83356.0
2016-09-07 11:30:00,48.22,48.35,48.19,48.24,189576.0,35.88,35.9768,35.8577,35.8949,189576.0
2016-09-07 12:00:00,48.23,48.24,48.13,48.17,32789.0,35.8875,35.8949,35.8131,35.8428,32789.0
2016-09-07 12:30:00,48.16,48.19,48.14,48.15,24023.0,35.8354,35.8577,35.8205,35.8279,24023.0
2016-09-07 13:00:00,48.16,48.18,48.13,48.16,22477.0,35.8354,35.8503,35.8131,35.8354,22477.0
2016-09-07 13:30:00,48.16,48.18,48.12,48.13,23531.0,35.8354,35.8503,35.8056,35.8131,23531.0
2016-09-07 14:00:00,48.13,48.19,48.13,48.18,38465.0,35.8131,35.8577,35.8131,35.8503,38465.0
2016-09-07 14:30:00,48.18,48.21,48.16,48.2,53768.0,35.8503,35.8726,35.8354,35.8652,53768.0
2016-09-07 15:00:00,48.2,48.2,48.14,48.15,83034.0,35.8652,35.8652,35.8205,35.8279,83034.0
2016-09-07 15:30:00,48.15,48.2,48.14,48.19,93189.0,35.8279,35.8652,35.8205,35.8577,93189.0
2016-09-08 09:30:00,47.81,48.0,47.78,47.79,222176.0,35.575,35.7163,35.5526,35.5601,222176.0
2016-09-08 10:00:00,47.78,47.87,47.73,47.82,49895.0,35.5526,35.6196,35.5154,35.5824,49895.0
2016-09-08 10:30:00,47.82,47.97,47.79,47.8,79489.0,35.5824,35.694,35.5601,35.5675,79489.0
2016-09-08 11:00:00,47.81,47.86,47.67,47.69,171152.0,35.575,35.6122,35.4708,35.4857,171152.0
2016-09-08 11:30:00,47.7,47.72,47.62,47.65,70655.0,35.4931,35.508,35.4336,35.4559,70655.0
2016-09-08 12:00:00,47.65,47.66,47.56,47.58,47904.0,35.4559,35.4633,35.3889,35.4038,47904.0
2016-09-08 12:30:00,47.58,47.62,47.55,47.61,37823.0,35.4038,35.4336,35.3815,35.4261,37823.0
2016-09-08 13:00:00,47.6,47.61,47.51,47.51,41751.0,35.4187,35.4261,35.3517,35.3517,41751.0
2016-09-08 13:30:00,47.51,47.55,47.51,47.54,35324.0,35.3517,35.3815,35.3517,35.3741,35324.0
2016-09-08 14:00:00,47.54,47.57,47.51,47.54,39714.0,35.3741,35.3964,35.3517,35.3741,39714.0
2016-09-08 14:30:00,47.55,47.58,47.53,47.54,53177.0,35.3815,35.4038,35.3666,35.3741,53177.0
2016-09-08 15:00:00,47.53,47.56,47.5,47.51,46218.0,35.3666,35.3889,35.3443,35.3517,46218.0
2016-09-08 15:30:00,47.52,47.54,47.47,47.49,104567.0,35.3592,35.3741,35.322,35.3369,104567.0
2016-09-09 09:30:00,47.13,47.15,46.73,46.79,184548.0,35.069,35.0839,34.7713,34.816,184548.0
2016-09-09 10:00:00,46.79,46.89,46.69,46.81,95852.0,34.816,34.8904,34.7416,34.8309,95852.0
2016-09-09 10:30:00,46.78,46.82,46.59,46.69,78132.0,34.8085,34.8383,34.6672,34.7416,78132.0
2016-09-09 11:00:00,46.69,46.75,46.62,46.74,105199.0,34.7416,34.7862,34.6895,34.7788,105199.0
2016-09-09 11:30:00,46.73,46.82,46.72,46.78,129232.0,34.7713,34.8383,34.7639,34.8085,129232.0
2016-09-09 12:00:00,46.78,46.8,46.69,46.71,42563.0,34.8085,34.8234,34.7416,34.7565,42563.0
2016-09-09 12:30:00,46.71,46.76,46.67,46.73,33184.0,34.7565,34.7937,34.7267,34.7713,33184.0
2016-09-09 13:00:00,46.73,46.74,46.64,46.67,27498.0,34.7713,34.7788,34.7044,34.7267,27498.0
2016-09-09 13:30:00,46.66,46.66,46.55,46.59,26713.0,34.7193,34.7193,34.6374,34.6672,26713.0
2016-09-09 14:00:00,46.59,46.62,46.52,46.61,65717.0,34.6672,34.6895,34.6151,34.6821,65717.0
2016-09-09 14:30:00,46.62,46.63,46.53,46.61,87044.0,34.6895,34.6969,34.6225,34.6821,87044.0
2016-09-09 15:00:00,46.6,46.62,46.52,46.59,56071.0,34.6746,34.6895,34.6151,34.6672,56071.0
2016-09-09 15:30:00,46.59,46.6,46.43,46.43,153288.0,34.6672,34.6746,34.5481,34.5481,153288.0
2016-09-12 09:30:00,46.36,46.67,46.33,46.6,190754.0,34.496,34.7267,34.4737,34.6746,190754.0
2016-09-12 10:00:00,46.59,46.66,46.48,46.65,68499.0,34.6672,34.7193,34.5853,34.7118,68499.0
2016-09-12 10:30:00,46.65,46.69,46.46,46.48,93265.0,34.7118,34.7416,34.5704,34.5853,93265.0
2016-09-12 11:00:00,46.48,46.61,46.46,46.57,104727.0,34.5853,34.6821,34.5704,34.6523,104727.0
2016-09-12 11:30:00,46.55,46.66,46.52,46.62,108166.0,34.6374,34.7193,34.6151,34.6895,108166.0
2016-09-12 12:00:00,46.62,46.71,46.6,46.7,38751.0,34.6895,34.7565,34.6746,34.749,38751.0
2016-09-12 12:30:00,46.71,46.77,46.7,46.75,38396.0,34.7565,34.8011,34.749,34.7862,38396.0
2016-09-12 13:00:00,46.75,46.91,46.7,46.71,104345.0,34.7862,34.9053,34.749,34.7565,104345.0
2016-09-12 13:30:00,46.73,46.93,46.68,46.92,81789.0,34.7713,34.9202,34.7341,34.9127,81789.0
2016-09-12 14:00:00,46.91,47.03,46.9,47.0,91488.0,34.9053,34.9946,34.8978,34.9722,91488.0
2016-09-12 14:30:00,47.01,47.07,46.93,47.02,90425.0,34.9797,35.0243,34.9202,34.9871,90425.0
2016-09-12 15:00:00,47.02,47.04,46.93,46.98,74674.0,34.9871,35.002,34.9202,34.9574,74674.0
2016-09-12 15:30:00,46.98,47.06,46.96,47.01,121844.0,34.9574,35.0169,34.9425,34.9797,121844.0
2016-09-13 09:30:00,46.46,46.67,46.44,46.51,172837.0,34.5704,34.7267,34.5556,34.6076,172837.0
2016-09-13 10:00:00,46.51,46.66,46.51,46.59,86376.0,34.6076,34.7193,34.6076,34.6672,86376.0
2016-09-13 10:30:00,46.59,46.7,46.5,46.53,47624.0,34.6672,34.749,34.6002,34.6225,47624.0
2016-09-13 11:00:00,46.52,46.58,46.27,46.28,118671.0,34.6151,34.6597,34.4291,34.4365,118671.0
2016-09-13 11:30:00,46.3,46.41,46.27,46.37,72034.0,34.4514,34.5332,34.4291,34.5035,72034.0
2016-09-13 12:00:00,46.38,46.42,46.32,46.33,57909.0,34.5109,34.5407,34.4663,34.4737,57909.0
2016-09-13 12:30:00,46.32,46.37,46.22,46.27,63211.0,34.4663,34.5035,34.3919,34.4291,63211.0
2016-09-13 13:00:00,46.26,46.43,46.16,46.4,63317.0,34.4216,34.5481,34.3472,34.5258,63317.0
2016-09-13 13:30:00,46.42,46.46,46.3,46.35,66471.0,34.5407,34.5704,34.4514,34.4886,66471.0
2016-09-13 14:00:00,46.34,46.37,46.26,46.26,41454.0,34.4811,34.5035,34.4216,34.4216,41454.0
2016-09-13 14:30:00,46.25,46.33,46.23,46.23,93276.0,34.4142,34.4737,34.3993,34.3993,93276.0
2016-09-13 15:00:00,46.22,46.31,46.18,46.28,99464.0,34.3919,34.4588,34.3621,34.4365,99464.0
2016-09-13 15:30:00,46.29,46.36,46.25,46.27,327736.0,34.4439,34.496,34.4142,34.4291,327736.0
2016-09-14 09:30:00,46.34,46.44,46.26,46.41,181892.0,34.4811,34.5556,34.4216,34.5332,181892.0
2016-09-14 10:00:00,46.41,46.63,46.39,46.57,77621.0,34.5332,34.6969,34.5184,34.6523,77621.0
2016-09-14 10:30:00,46.57,46.61,46.42,46.43,253257.0,34.6523,34.6821,34.5407,34.5481,253257.0
2016-09-14 11:00:00,46.43,46.59,46.38,46.45,105506.0,34.5481,34.6672,34.5109,34.563,105506.0
2016-09-14 11:30:00,46.44,46.45,46.33,46.39,67735.0,34.5556,34.563,34.4737,34.5184,67735.0
2016-09-14 12:00:00,46.4,46.42,46.33,46.4,33907.0,34.5258,34.5407,34.4737,34.5258,33907.0
2016-09-14 12:30:00,46.41,46.42,46.31,46.31,78799.0,34.5332,34.5407,34.4588,34.4588,78799.0
2016-09-14 13:00:00,46.31,46.34,46.29,46.32,88067.0,34.4588,34.4811,34.4439,34.4663,88067.0
2016-09-14 13:30:00,46.32,46.35,46.27,46.31,41311.0,34.4663,34.4886,34.4291,34.4588,41311.0
2016-09-14 14:00:00,46.3,46.31,46.19,46.26,60178.0,34.4514,34.4588,34.3695,34.4216,60178.0
2016-09-14 14:30:00,46.24,46.35,46.23,46.32,88881.0,34.4067,34.4886,34.3993,34.4663,88881.0
2016-09-14 15:00:00,46.31,46.31,46.22,46.25,59472.0,34.4588,34.4588,34.3919,34.4142,59472.0
2016-09-14 15:30:00,46.25,46.33,46.23,46.3,163828.0,34.4142,34.4737,34.3993,34.4514,163828.0
2016-09-15 09:30:00,46.44,46.5,46.29,46.38,202640.0,34.5556,34.6002,34.4439,34.5109,202640.0
2016-09-15 10:00:00,46.38,46.59,46.31,46.55,90299.0,34.5109,34.6672,34.4588,34.6374,90299.0
2016-09-15 10:30:00,46.56,46.57,46.46,46.54,110966.0,34.6448,34.6523,34.5704,34.63,110966.0
2016-09-15 11:00:00,46.55,46.78,46.54,46.74,138426.0,34.6374,34.8085,34.63,34.7788,138426.0
2016-09-15 11:30:00,46.74,46.8,46.7,46.7,142773.0,34.7788,34.8234,34.749,34.749,142773.0
2016-09-15 12:00:00,46.7,46.71,46.64,46.66,46753.0,34.749,34.7565,34.7044,34.7193,46753.0
2016-09-15 12:30:00,46.67,46.71,46.63,46.7,57906.0,34.7267,34.7565,34.6969,34.749,57906.0
2016-09-15 13:00:00,46.7,46.75,46.68,46.73,51892.0,34.749,34.7862,34.7341,34.7713,51892.0
2016-09-15 13:30:00,46.74,46.8,46.72,46.76,69830.0,34.7788,34.8234,34.7639,34.7937,69830.0
2016-09-15 14:00:00,46.77,46.89,46.75,46.84,46605.0,34.8011,34.8904,34.7862,34.8532,46605.0
2016-09-15 14:30:00,46.85,46.88,46.83,46.86,39335.0,34.8606,34.883,34.8458,34.8681,39335.0
2016-09-15 15:00:00,46.86,46.9,46.78,46.81,64703.0,34.8681,34.8978,34.8085,34.8309,64703.0
2016-09-15 15:30:00,46.82,46.87,46.8,46.83,140602.0,34.8383,34.8755,34.8234,34.8458,140602.0
2016-09-16 09:30:00,46.09,46.15,46.0,46.09,262733.0,34.2951,34.3398,34.2282,34.2951,262733.0
2016-09-16 10:00:00,46.09,46.13,45.98,46.02,102572.0,34.2951,34.3249,34.2133,34.243,102572.0
2016-09-16 10:30:00,46.01,46.15,45.98,46.04,79771.0,34.2356,34.3398,34.2133,34.2579,79771.0
2016-09-16 11:00:00,46.01,46.03,45.86,45.88,103647.0,34.2356,34.2505,34.124,34.1389,103647.0
2016-09-16 11:30:00,45.89,46.04,45.89,46.04,48919.0,34.1463,34.2579,34.1463,34.2579,48919.0
2016-09-16 12:00:00,46.05,46.13,46.02,46.1,40786.0,34.2654,34.3249,34.243,34.3026,40786.0
2016-09-16 12:30:00,46.1,46.11,46.05,46.07,32375.0,34.3026,34.31,34.2654,34.2802,32375.0
2016-09-16 13:00:00,46.06,46.07,45.96,46.0,37816.0,34.2728,34.2802,34.1984,34.2282,37816.0
2016-09-16 13:30:00,46.0,46.01,45.91,45.95,32317.0,34.2282,34.2356,34.1612,34.191,32317.0
2016-09-16 14:00:00,45.94,45.97,45.91,45.96,30121.0,34.1835,34.2058,34.1612,34.1984,30121.0
2016-09-16 14:30:00,45.96,46.0,45.95,45.95,40067.0,34.1984,34.2282,34.191,34.191,40067.0
2016-09-16 15:00:00,45.95,46.03,45.93,46.03,43252.0,34.191,34.2505,34.1761,34.2505,43252.0
2016-09-16 15:30:00,46.03,46.06,45.99,46.02,89313.0,34.2505,34.2728,34.2207,34.243,89313.0
2016-09-19 09:30:00,46.63,46.72,46.55,46.68,183034.0,34.6969,34.7639,34.6374,34.7341,183034.0
2016-09-19 10:00:00,46.69,46.69,46.57,46.6,61098.0,34.7416,34.7416,34.6523,34.6746,61098.0
2016-09-19 10:30:00,46.61,46.66,46.55,46.64,197894.0,34.6821,34.7193,34.6374,34.7044,197894.0
2016-09-19 11:00:00,46.64,46.77,46.6,46.7,151003.0,34.7044,34.8011,34.6746,34.749,151003.0
2016-09-19 11:30:00,46.71,46.75,46.65,46.7,106796.0,34.7565,34.7862,34.7118,34.749,106796.0
2016-09-19 12:00:00,46.69,46.7,46.54,46.55,36957.0,34.7416,34.749,34.63,34.6374,36957.0
2016-09-19 12:30:00,46.54,46.56,46.5,46.51,39319.0,34.63,34.6448,34.6002,34.6076,39319.0
2016-09-19 13:00:00,46.51,46.55,46.5,46.53,16697.0,34.6076,34.6374,34.6002,34.6225,16697.0
2016-09-19 13:30:00,46.53,46.54,46.41,46.48,43292.0,34.6225,34.63,34.5332,34.5853,43292.0
2016-09-19 14:00:00,46.48,46.54,46.47,46.52,34772.0,34.5853,34.63,34.5779,34.6151,34772.0
2016-09-19 14:30:00,46.52,46.55,46.5,46.54,41216.0,34.6151,34.6374,34.6002,34.63,41216.0
2016-09-19 15:00:00,46.54,46.56,46.49,46.49,28823.0,34.63,34.6448,34.5928,34.5928,28823.0
2016-09-19 15:30:00,46.48,46.5,46.44,46.5,106230.0,34.5853,34.6002,34.5556,34.6002,106230.0
2016-09-20 09:30:00,46.5,46.57,46.44,46.54,203453.0,34.6002,34.6523,34.5556,34.63,203453.0
2016-09-20 10:00:00,46.54,46.59,46.44,46.5,97284.0,34.63,34.6672,34.5556,34.6002,97284.0
2016-09-20 10:30:00,46.5,46.5,46.4,46.4,61956.0,34.6002,34.6002,34.5258,34.5258,61956.0
2016-09-20 11:00:00,46.4,46.46,46.37,46.38,53369.0,34.5258,34.5704,34.5035,34.5109,53369.0
2016-09-20 11:30:00,46.39,46.42,46.32,46.38,43466.0,34.5184,34.5407,34.4663,34.5109,43466.0
2016-09-20 12:00:00,46.38,46.45,46.36,46.44,22570.0,34.5109,34.563,34.496,34.5556,22570.0
2016-09-20 12:30:00,46.44,46.45,46.31,46.31,62756.0,34.5556,34.563,34.4588,34.4588,62756.0
2016-09-20 13:00:00,46.32,46.39,46.31,46.38,19540.0,34.4663,34.5184,34.4588,34.5109,19540.0
2016-09-20 13:30:00,46.38,46.41,46.34,46.37,38606.0,34.5109,34.5332,34.4811,34.5035,38606.0
2016-09-20 14:00:00,46.37,46.38,46.34,46.37,33586.0,34.5035,34.5109,34.4811,34.5035,33586.0
2016-09-20 14:30:00,46.36,46.4,46.35,46.38,50258.0,34.496,34.5258,34.4886,34.5109,50258.0
2016-09-20 15:00:00,46.38,46.41,46.35,46.39,57220.0,34.5109,34.5332,34.4886,34.5184,57220.0
2016-09-20 15:30:00,46.39,46.39,46.3,46.3,76558.0,34.5184,34.5184,34.4514,34.4514,76558.0
2016-09-21 09:30:00,46.0,46.16,45.95,46.15,186076.0,34.2282,34.3472,34.191,34.3398,186076.0
2016-09-21 10:00:00,46.14,46.15,46.09,46.11,115042.0,34.3323,34.3398,34.2951,34.31,115042.0
2016-09-21 10:30:00,46.13,46.13,46.03,46.04,170548.0,34.3249,34.3249,34.2505,34.2579,170548.0
2016-09-21 11:00:00,46.04,46.11,46.0,46.08,208333.0,34.2579,34.31,34.2282,34.2877,208333.0
2016-09-21 11:30:00,46.08,46.12,46.02,46.1,78115.0,34.2877,34.3174,34.243,34.3026,78115.0
2016-09-21 12:00:00,46.1,46.12,45.97,45.98,29583.0,34.3026,34.3174,34.2058,34.2133,29583.0
2016-09-21 12:30:00,45.97,45.97,45.91,45.95,39734.0,34.2058,34.2058,34.1612,34.191,39734.0
2016-09-21 13:00:00,45.95,45.97,45.88,45.9,39914.0,34.191,34.2058,34.1389,34.1537,39914.0
2016-09-21 13:30:00,45.91,45.97,45.91,45.92,33548.0,34.1612,34.2058,34.1612,34.1686,33548.0
2016-09-21 14:00:00,45.94,46.21,45.94,45.97,100023.0,34.1835,34.3844,34.1835,34.2058,100023.0
2016-09-21 14:30:00,45.96,46.14,45.9,46.14,56099.0,34.1984,34.3323,34.1537,34.3323,56099.0
2016-09-21 15:00:00,46.14,46.29,46.09,46.26,67351.0,34.3323,34.4439,34.2951,34.4216,67351.0
2016-09-21 15:30:00,46.26,46.41,46.26,46.34,120022.0,34.4216,34.5332,34.4216,34.4811,120022.0
2016-09-22 09:30:00,47.49,47.66,47.46,47.63,211381.0,35.3369,35.4633,35.3145,35.441,211381.0
2016-09-22 10:00:00,47.64,47.66,47.45,47.58,99586.0,35.4485,35.4633,35.3071,35.4038,99586.0
2016-09-22 10:30:00,47.58,47.67,47.57,47.57,161967.0,35.4038,35.4708,35.3964,35.3964,161967.0
2016-09-22 11:00:00,47.56,47.61,47.45,47.48,91335.0,35.3889,35.4261,35.3071,35.3294,91335.0
2016-09-22 11:30:00,47.45,47.51,47.4,47.46,73044.0,35.3071,35.3517,35.2699,35.3145,73044.0
2016-09-22 12:00:00,47.47,47.47,47.37,47.4,36765.0,35.322,35.322,35.2476,35.2699,36765.0
2016-09-22 12:30:00,47.4,47.42,47.36,47.39,42017.0,35.2699,35.2848,35.2401,35.2624,42017.0
2016-09-22 13:00:00,47.38,47.45,47.37,47.38,70250.0,35.255,35.3071,35.2476,35.255,70250.0
2016-09-22 13:30:00,47.38,47.43,47.38,47.42,47506.0,35.255,35.2922,35.255,35.2848,47506.0
2016-09-22 14:00:00,47.41,47.44,47.34,47.37,63361.0,35.2773,35.2996,35.2252,35.2476,63361.0
2016-09-22 14:30:00,47.38,47.46,47.34,47.45,57808.0,35.255,35.3145,35.2252,35.3071,57808.0
2016-09-22 15:00:00,47.46,47.5,47.45,47.45,43240.0,35.3145,35.3443,35.3071,35.3071,43240.0
2016-09-22 15:30:00,47.46,47.47,47.43,47.44,119155.0,35.3145,35.322,35.2922,35.2996,119155.0
2016-09-23 09:30:00,47.12,47.21,47.09,47.11,110123.0,35.0615,35.1285,35.0392,35.0541,110123.0
2016-09-23 10:00:00,47.11,47.17,47.07,47.14,49788.0,35.0541,35.0987,35.0243,35.0764,49788.0
2016-09-23 10:30:00,47.14,47.19,47.06,47.07,56374.0,35.0764,35.1136,35.0169,35.0243,56374.0
2016-09-23 11:00:00,47.07,47.13,46.98,47.1,66061.0,35.0243,35.069,34.9574,35.0467,66061.0
2016-09-23 11:30:00,47.09,47.1,47.01,47.05,74721.0,35.0392,35.0467,34.9797,35.0095,74721.0
2016-09-23 12:00:00,47.06,47.13,47.05,47.12,29254.0,35.0169,35.069,35.0095,35.0615,29254.0
2016-09-23 12:30:00,47.12,47.16,47.11,47.15,27779.0,35.0615,35.0913,35.0541,35.0839,27779.0
2016-09-23 13:00:00,47.15,47.17,47.12,47.13,19167.0,35.0839,35.0987,35.0615,35.069,19167.0
2016-09-23 13:30:00,47.12,47.12,47.01,47.04,39026.0,35.0615,35.0615,34.9797,35.002,39026.0
2016-09-23 14:00:00,47.04,47.11,47.04,47.08,29163.0,35.002,35.0541,35.002,35.0318,29163.0
2016-09-23 14:30:00,47.07,47.09,47.05,47.07,19591.0,35.0243,35.0392,35.0095,35.0243,19591.0
2016-09-23 15:00:00,47.07,47.09,47.05,47.09,31867.0,35.0243,35.0392,35.0095,35.0392,31867.0
2016-09-23 15:30:00,47.09,47.11,47.0,47.01,107805.0,35.0392,35.0541,34.9722,34.9797,107805.0
2016-09-26 09:30:00,46.61,46.63,46.45,46.56,84885.0,34.6821,34.6969,34.563,34.6448,84885.0
2016-09-26 10:00:00,46.57,46.66,46.56,46.62,41836.0,34.6523,34.7193,34.6448,34.6895,41836.0
2016-09-26 10:30:00,46.64,46.76,46.63,46.74,52629.0,34.7044,34.7937,34.6969,34.7788,52629.0
2016-09-26 11:00:00,46.74,46.76,46.66,46.7,69735.0,34.7788,34.7937,34.7193,34.749,69735.0
2016-09-26 11:30:00,46.71,46.76,46.68,46.69,60068.0,34.7565,34.7937,34.7341,34.7416,60068.0
2016-09-26 12:00:00,46.68,46.68,46.66,46.67,21085.0,34.7341,34.7341,34.7193,34.7267,21085.0
2016-09-26 12:30:00,46.68,46.75,46.66,46.73,36557.0,34.7341,34.7862,34.7193,34.7713,36557.0
2016-09-26 13:00:00,46.73,46.76,46.69,46.69,37715.0,34.7713,34.7937,34.7416,34.7416,37715.0
2016-09-26 13:30:00,46.69,46.71,46.66,46.69,20498.0,34.7416,34.7565,34.7193,34.7416,20498.0
2016-09-26 14:00:00,46.69,46.72,46.67,46.71,29380.0,34.7416,34.7639,34.7267,34.7565,29380.0
2016-09-26 14:30:00,46.72,46.73,46.69,46.71,28869.0,34.7639,34.7713,34.7416,34.7565,28869.0
2016-09-26 15:00:00,46.71,46.74,46.7,46.71,31901.0,34.7565,34.7788,34.749,34.7565,31901.0
2016-09-26 15:30:00,46.71,46.73,46.62,46.63,112340.0,34.7565,34.7713,34.6895,34.6969,112340.0
2016-09-27 09:30:00,47.02,47.18,46.93,47.17,140864.0,34.9871,35.1062,34.9202,35.0987,140864.0
2016-09-27 10:00:00,47.18,47.25,47.14,47.23,146419.0,35.1062,35.1583,35.0764,35.1434,146419.0
2016-09-27 10:30:00,47.24,47.25,47.1,47.11,68169.0,35.1508,35.1583,35.0467,35.0541,68169.0
2016-09-27 11:00:00,47.11,47.26,47.09,47.24,89943.0,35.0541,35.1657,35.0392,35.1508,89943.0
2016-09-27 11:30:00,47.24,47.31,47.22,47.31,102012.0,35.1508,35.2029,35.1359,35.2029,102012.0
2016-09-27 12:00:00,47.3,47.44,47.29,47.43,25399.0,35.1955,35.2996,35.188,35.2922,25399.0
2016-09-27 12:30:00,47.43,47.43,47.37,47.41,37119.0,35.2922,35.2922,35.2476,35.2773,37119.0
2016-09-27 13:00:00,47.41,47.44,47.38,47.43,26468.0,35.2773,35.2996,35.255,35.2922,26468.0
2016-09-27 13:30:00,47.43,47.44,47.4,47.41,47847.0,35.2922,35.2996,35.2699,35.2773,47847.0
2016-09-27 14:00:00,47.4,47.41,47.34,47.34,54188.0,35.2699,35.2773,35.2252,35.2252,54188.0
2016-09-27 14:30:00,47.34,47.34,47.29,47.3,86077.0,35.2252,35.2252,35.188,35.1955,86077.0
2016-09-27 15:00:00,47.3,47.32,47.23,47.27,111467.0,35.1955,35.2104,35.1434,35.1732,111467.0
2016-09-27 15:30:00,47.26,47.29,47.22,47.29,141384.0,35.1657,35.188,35.1359,35.188,141384.0
2016-09-28 09:30:00,47.64,47.68,47.53,47.56,174462.0,35.4485,35.4782,35.3666,35.3889,174462.0
2016-09-28 10:00:00,47.56,47.6,47.49,47.58,100826.0,35.3889,35.4187,35.3369,35.4038,100826.0
2016-09-28 10:30:00,47.58,47.58,47.47,47.48,99350.0,35.4038,35.4038,35.322,35.3294,99350.0
2016-09-28 11:00:00,47.48,47.5,47.37,47.43,106364.0,35.3294,35.3443,35.2476,35.2922,106364.0
2016-09-28 11:30:00,47.42,47.5,47.41,47.49,87985.0,35.2848,35.3443,35.2773,35.3369,87985.0
2016-09-28 12:00:00,47.48,47.52,47.44,47.48,40552.0,35.3294,35.3592,35.2996,35.3294,40552.0
2016-09-28 12:30:00,47.47,47.51,47.45,47.49,26138.0,35.322,35.3517,35.3071,35.3369,26138.0
2016-09-28 13:00:00,47.49,47.57,47.48,47.55,47087.0,35.3369,35.3964,35.3294,35.3815,47087.0
2016-09-28 13:30:00,47.55,47.63,47.55,47.61,31843.0,35.3815,35.441,35.3815,35.4261,31843.0
2016-09-28 14:00:00,47.61,47.72,47.6,47.68,135064.0,35.4261,35.508,35.4187,35.4782,135064.0
2016-09-28 14:30:00,47.68,47.75,47.66,47.73,60006.0,35.4782,35.5303,35.4633,35.5154,60006.0
2016-09-28 15:00:00,47.72,47.72,47.64,47.65,42992.0,35.508,35.508,35.4485,35.4559,42992.0
2016-09-28 15:30:00,47.66,47.72,47.64,47.69,147477.0,35.4633,35.508,35.4485,35.4857,147477.0
2016-09-29 09:30:00,47.47,47.52,47.44,47.47,143081.0,35.322,35.3592,35.2996,35.322,143081.0
2016-09-29 10:00:00,47.47,47.53,47.27,47.35,77827.0,35.322,35.3666,35.1732,35.2327,77827.0
2016-09-29 10:30:00,47.35,47.38,47.26,47.29,54416.0,35.2327,35.255,35.1657,35.188,54416.0
2016-09-29 11:00:00,47.29,47.33,47.12,47.31,68479.0,35.188,35.2178,35.0615,35.2029,68479.0
2016-09-29 11:30:00,47.29,47.37,47.29,47.32,76447.0,35.188,35.2476,35.188,35.2104,76447.0
2016-09-29 12:00:00,47.3,47.39,47.28,47.36,45252.0,35.1955,35.2624,35.1806,35.2401,45252.0
2016-09-29 12:30:00,47.35,47.36,47.06,47.13,74376.0,35.2327,35.2401,35.0169,35.069,74376.0
2016-09-29 13:00:00,47.13,47.17,47.01,47.07,99028.0,35.069,35.0987,34.9797,35.0243,99028.0
2016-09-29 13:30:00,47.07,47.1,46.92,46.96,48081.0,35.0243,35.0467,34.9127,34.9425,48081.0
2016-09-29 14:00:00,46.96,47.11,46.93,47.11,61246.0,34.9425,35.0541,34.9202,35.0541,61246.0
2016-09-29 14:30:00,47.1,47.17,47.08,47.1,35390.0,35.0467,35.0987,35.0318,35.0467,35390.0
2016-09-29 15:00:00,47.08,47.15,47.05,47.12,83331.0,35.0318,35.0839,35.0095,35.0615,83331.0
2016-09-29 15:30:00,47.12,47.18,47.07,47.08,164913.0,35.0615,35.1062,35.0243,35.0318,164913.0
2016-09-30 09:30:00,47.16,47.38,47.16,47.28,107332.0,35.0913,35.255,35.0913,35.1806,107332.0
2016-09-30 10:00:00,47.29,47.36,47.23,47.3,84158.0,35.188,35.2401,35.1434,35.1955,84158.0
2016-09-30 10:30:00,47.3,47.32,47.16,47.23,49431.0,35.1955,35.2104,35.0913,35.1434,49431.0
2016-09-30 11:00:00,47.22,47.61,47.21,47.48,125767.0,35.1359,35.4261,35.1285,35.3294,125767.0
2016-09-30 11:30:00,47.48,47.54,47.43,47.47,79399.0,35.3294,35.3741,35.2922,35.322,79399.0
2016-09-30 12:00:00,47.47,47.49,47.4,47.43,26246.0,35.322,35.3369,35.2699,35.2922,26246.0
2016-09-30 12:30:00,47.44,47.49,47.41,47.41,42667.0,35.2996,35.3369,35.2773,35.2773,42667.0
2016-09-30 13:00:00,47.41,47.44,47.37,47.37,16661.0,35.2773,35.2996,35.2476,35.2476,16661.0
2016-09-30 13:30:00,47.38,47.43,47.37,47.38,33771.0,35.255,35.2922,35.2476,35.255,33771.0
2016-09-30 14:00:00,47.38,47.43,47.37,47.4,31219.0,35.255,35.2922,35.2476,35.2699,31219.0
2016-09-30 14:30:00,47.4,47.44,47.39,47.43,26773.0,35.2699,35.2996,35.2624,35.2922,26773.0
2016-09-30 15:00:00,47.44,47.49,47.43,47.47,54167.0,35.2996,35.3369,35.2922,35.322,54167.0
2016-09-30 15:30:00,47.47,47.49,47.37,47.39,177281.0,35.322,35.3369,35.2476,35.2624,177281.0
2016-10-03 09:30:00,47.54,47.57,47.37,47.41,145633.0,35.3741,35.3964,35.2476,35.2773,145633.0
2016-10-03 10:00:00,47.41,47.52,47.39,47.49,69340.0,35.2773,35.3592,35.2624,35.3369,69340.0
2016-10-03 10:30:00,47.48,47.58,47.46,47.51,71805.0,35.3294,35.4038,35.3145,35.3517,71805.0
2016-10-03 11:00:00,47.51,47.53,47.42,47.51,154307.0,35.3517,35.3666,35.2848,35.3517,154307.0
2016-10-03 11:30:00,47.5,47.57,47.48,47.52,90193.0,35.3443,35.3964,35.3294,35.3592,90193.0
2016-10-03 12:00:00,47.52,47.53,47.48,47.49,30719.0,35.3592,35.3666,35.3294,35.3369,30719.0
2016-10-03 12:30:00,47.49,47.59,47.46,47.58,38775.0,35.3369,35.4113,35.3145,35.4038,38775.0
2016-10-03 13:00:00,47.58,47.6,47.54,47.58,40197.0,35.4038,35.4187,35.3741,35.4038,40197.0
2016-10-03 13:30:00,47.58,47.61,47.55,47.58,51476.0,35.4038,35.4261,35.3815,35.4038,51476.0
2016-10-03 14:00:00,47.59,47.64,47.57,47.57,65509.0,35.4113,35.4485,35.3964,35.3964,65509.0
2016-10-03 14:30:00,47.57,47.59,47.52,47.55,26702.0,35.3964,35.4113,35.3592,35.3815,26702.0
2016-10-03 15:00:00,47.56,47.56,47.53,47.54,56336.0,35.3889,35.3889,35.3666,35.3741,56336.0
2016-10-03 15:30:00,47.55,47.62,47.52,47.57,88429.0,35.3815,35.4336,35.3592,35.3964,88429.0
2016-10-04 09:30:00,48.3,48.31,48.14,48.16,291225.0,35.9396,35.947,35.8205,35.8354,291225.0
2016-10-04 10:00:00,48.16,48.17,47.95,48.05,279011.0,35.8354,35.8428,35.6791,35.7535,279011.0
2016-10-04 10:30:00,48.06,48.2,48.05,48.1,156528.0,35.761,35.8652,35.7535,35.7907,156528.0
2016-10-04 11:00:00,48.09,48.17,47.89,48.17,147732.0,35.7833,35.8428,35.6345,35.8428,147732.0
2016-10-04 11:30:00,48.16,48.17,47.79,47.81,251154.0,35.8354,35.8428,35.5601,35.575,251154.0
2016-10-04 12:00:00,47.8,47.87,47.73,47.84,62221.0,35.5675,35.6196,35.5154,35.5973,62221.0
2016-10-04 12:30:00,47.84,47.88,47.77,47.83,67110.0,35.5973,35.627,35.5452,35.5898,67110.0
2016-10-04 13:00:00,47.83,47.84,47.71,47.75,108686.0,35.5898,35.5973,35.5006,35.5303,108686.0
2016-10-04 13:30:00,47.76,47.81,47.73,47.78,88042.0,35.5378,35.575,35.5154,35.5526,88042.0
2016-10-04 14:00:00,47.77,47.82,47.71,47.74,54866.0,35.5452,35.5824,35.5006,35.5229,54866.0
2016-10-04 14:30:00,47.75,47.77,47.68,47.69,52067.0,35.5303,35.5452,35.4782,35.4857,52067.0
2016-10-04 15:00:00,47.69,47.79,47.65,47.79,159495.0,35.4857,35.5601,35.4559,35.5601,159495.0
2016-10-04 15:30:00,47.78,47.81,47.72,47.74,151506.0,35.5526,35.575,35.508,35.5229,151506.0
2016-10-05 09:30:00,47.19,47.25,47.04,47.04,229914.0,35.1136,35.1583,35.002,35.002,229914.0
2016-10-05 10:00:00,47.05,47.11,46.94,47.01,119184.0,35.0095,35.0541,34.9276,34.9797,119184.0
2016-10-05 10:30:00,47.02,47.04,46.91,46.97,119303.0,34.9871,35.002,34.9053,34.9499,119303.0
2016-10-05 11:00:00,46.98,47.06,46.95,46.99,108738.0,34.9574,35.0169,34.935,34.9648,108738.0
2016-10-05 11:30:00,47.0,47.03,46.95,46.95,54384.0,34.9722,34.9946,34.935,34.935,54384.0
2016-10-05 12:00:00,46.96,47.0,46.91,46.91,42525.0,34.9425,34.9722,34.9053,34.9053,42525.0
2016-10-05 12:30:00,46.92,46.95,46.89,46.93,27385.0,34.9127,34.935,34.8904,34.9202,27385.0
2016-10-05 13:00:00,46.93,46.96,46.93,46.94,29735.0,34.9202,34.9425,34.9202,34.9276,29735.0
2016-10-05 13:30:00,46.95,46.98,46.93,46.97,40257.0,34.935,34.9574,34.9202,34.9499,40257.0
2016-10-05 14:00:00,46.97,46.99,46.95,46.97,44265.0,34.9499,34.9648,34.935,34.9499,44265.0
2016-10-05 14:30:00,46.97,47.02,46.96,47.0,35131.0,34.9499,34.9871,34.9425,34.9722,35131.0
2016-10-05 15:00:00,47.0,47.05,46.96,46.96,33402.0,34.9722,35.0095,34.9425,34.9425,33402.0
2016-10-05 15:30:00,46.96,46.99,46.94,46.97,81738.0,34.9425,34.9648,34.9276,34.9499,81738.0
2016-10-06 09:30:00,46.51,46.72,46.5,46.69,233147.0,34.6076,34.7639,34.6002,34.7416,233147.0
2016-10-06 10:00:00,46.68,46.85,46.66,46.77,101285.0,34.7341,34.8606,34.7193,34.8011,101285.0
2016-10-06 10:30:00,46.77,46.78,46.7,46.73,58177.0,34.8011,34.8085,34.749,34.7713,58177.0
2016-10-06 11:00:00,46.71,46.74,46.61,46.72,74429.0,34.7565,34.7788,34.6821,34.7639,74429.0
2016-10-06 11:30:00,46.73,46.81,46.66,46.8,149423.0,34.7713,34.8309,34.7193,34.8234,149423.0
2016-10-06 12:00:00,46.8,46.88,46.8,46.84,74100.0,34.8234,34.883,34.8234,34.8532,74100.0
2016-10-06 12:30:00,46.83,46.9,46.83,46.87,38266.0,34.8458,34.8978,34.8458,34.8755,38266.0
2016-10-06 13:00:00,46.87,46.87,46.81,46.82,32298.0,34.8755,34.8755,34.8309,34.8383,32298.0
2016-10-06 13:30:00,46.82,46.84,46.8,46.82,26819.0,34.8383,34.8532,34.8234,34.8383,26819.0
2016-10-06 14:00:00,46.81,46.87,46.78,46.86,57175.0,34.8309,34.8755,34.8085,34.8681,57175.0
2016-10-06 14:30:00,46.86,46.87,46.78,46.78,42398.0,34.8681,34.8755,34.8085,34.8085,42398.0
2016-10-06 15:00:00,46.79,46.81,46.75,46.76,51223.0,34.816,34.8309,34.7862,34.7937,51223.0
2016-10-06 15:30:00,46.75,46.78,46.73,46.77,100450.0,34.7862,34.8085,34.7713,34.8011,100450.0
2016-10-07 09:30:00,46.45,46.59,46.33,46.34,168784.0,34.563,34.6672,34.4737,34.4811,168784.0
2016-10-07 10:00:00,46.34,46.48,46.3,46.34,83026.0,34.4811,34.5853,34.4514,34.4811,83026.0
2016-10-07 10:30:00,46.31,46.36,46.23,46.23,81380.0,34.4588,34.496,34.3993,34.3993,81380.0
2016-10-07 11:00:00,46.24,46.29,46.16,46.23,129821.0,34.4067,34.4439,34.3472,34.3993,129821.0
2016-10-07 11:30:00,46.23,46.24,46.03,46.16,107634.0,34.3993,34.4067,34.2505,34.3472,107634.0
2016-10-07 12:00:00,46.17,46.25,46.14,46.24,50201.0,34.3547,34.4142,34.3323,34.4067,50201.0
2016-10-07 12:30:00,46.24,46.3,46.2,46.3,69198.0,34.4067,34.4514,34.377,34.4514,69198.0
2016-10-07 13:00:00,46.3,46.38,46.25,46.38,39201.0,34.4514,34.5109,34.4142,34.5109,39201.0
2016-10-07 13:30:00,46.38,46.44,46.36,46.4,49647.0,34.5109,34.5556,34.496,34.5258,49647.0
2016-10-07 14:00:00,46.4,46.44,46.38,46.42,45001.0,34.5258,34.5556,34.5109,34.5407,45001.0
2016-10-07 14:30:00,46.43,46.47,46.42,46.45,52433.0,34.5481,34.5779,34.5407,34.563,52433.0
2016-10-07 15:00:00,46.46,46.47,46.41,46.44,45300.0,34.5704,34.5779,34.5332,34.5556,45300.0
2016-10-07 15:30:00,46.44,46.45,46.4,46.4,96529.0,34.5556,34.563,34.5258,34.5258,96529.0
2016-10-10 09:30:00,46.35,46.43,46.31,46.31,91939.0,34.4886,34.5481,34.4588,34.4588,91939.0
2016-10-10 10:00:00,46.33,46.35,46.26,46.33,41630.0,34.4737,34.4886,34.4216,34.4737,41630.0
2016-10-10 10:30:00,46.35,46.44,46.31,46.44,60625.0,34.4886,34.5556,34.4588,34.5556,60625.0
2016-10-10 11:00:00,46.45,46.54,46.4,46.44,61755.0,34.563,34.63,34.5258,34.5556,61755.0
2016-10-10 11:30:00,46.44,46.47,46.39,46.41,51029.0,34.5556,34.5779,34.5184,34.5332,51029.0
2016-10-10 12:00:00,46.41,46.42,46.32,46.32,56892.0,34.5332,34.5407,34.4663,34.4663,56892.0
2016-10-10 12:30:00,46.32,46.33,46.28,46.32,21933.0,34.4663,34.4737,34.4365,34.4663,21933.0
2016-10-10 13:00:00,46.33,46.36,46.31,46.33,16249.0,34.4737,34.496,34.4588,34.4737,16249.0
2016-10-10 13:30:00,46.32,46.34,46.3,46.31,19940.0,34.4663,34.4811,34.4514,34.4588,19940.0
2016-10-10 14:00:00,46.3,46.33,46.29,46.32,29652.0,34.4514,34.4737,34.4439,34.4663,29652.0
2016-10-10 14:30:00,46.32,46.37,46.31,46.32,59934.0,34.4663,34.5035,34.4588,34.4663,59934.0
2016-10-10 15:00:00,46.33,46.33,46.24,46.28,33435.0,34.4737,34.4737,34.4067,34.4365,33435.0
2016-10-10 15:30:00,46.27,46.32,46.26,46.31,51296.0,34.4291,34.4663,34.4216,34.4588,51296.0
2016-10-11 09:30:00,46.34,46.36,46.1,46.11,149035.0,34.4811,34.496,34.3026,34.31,149035.0
2016-10-11 10:00:00,46.11,46.11,45.92,45.96,165741.0,34.31,34.31,34.1686,34.1984,165741.0
2016-10-11 10:30:00,45.96,46.03,45.76,45.77,117073.0,34.1984,34.2505,34.0496,34.057,117073.0
2016-10-11 11:00:00,45.78,45.96,45.78,45.86,156474.0,34.0645,34.1984,34.0645,34.124,156474.0
2016-10-11 11:30:00,45.87,45.92,45.83,45.9,196229.0,34.1314,34.1686,34.1017,34.1537,196229.0
2016-10-11 12:00:00,45.9,45.95,45.9,45.91,56393.0,34.1537,34.191,34.1537,34.1612,56393.0
2016-10-11 12:30:00,45.91,45.96,45.87,45.89,79885.0,34.1612,34.1984,34.1314,34.1463,79885.0
2016-10-11 13:00:00,45.88,45.88,45.76,45.81,71005.0,34.1389,34.1389,34.0496,34.0868,71005.0
2016-10-11 13:30:00,45.8,45.81,45.72,45.72,80602.0,34.0793,34.0868,34.0198,34.0198,80602.0
2016-10-11 14:00:00,45.71,45.77,45.7,45.72,63101.0,34.0124,34.057,34.0049,34.0198,63101.0
2016-10-11 14:30:00,45.72,45.8,45.72,45.78,33210.0,34.0198,34.0793,34.0198,34.0645,33210.0
2016-10-11 15:00:00,45.78,45.82,45.76,45.79,58528.0,34.0645,34.0942,34.0496,34.0719,58528.0
2016-10-11 15:30:00,45.8,45.85,45.78,45.82,111027.0,34.0793,34.1165,34.0645,34.0942,111027.0
2016-10-12 09:30:00,45.67,45.71,45.59,45.61,314212.0,33.9826,34.0124,33.9231,33.938,314212.0
2016-10-12 10:00:00,45.6,45.65,45.52,45.55,295020.0,33.9305,33.9677,33.871,33.8933,295020.0
2016-10-12 10:30:00,45.56,45.57,45.42,45.44,168618.0,33.9008,33.9082,33.7966,33.8115,168618.0
2016-10-12 11:00:00,45.44,45.47,45.34,45.36,190209.0,33.8115,33.8338,33.7371,33.7519,190209.0
2016-10-12 11:30:00,45.38,45.46,45.36,45.4,87747.0,33.7668,33.8263,33.7519,33.7817,87747.0
2016-10-12 12:00:00,45.41,45.52,45.4,45.5,62702.0,33.7891,33.871,33.7817,33.8561,62702.0
2016-10-12 12:30:00,45.51,45.55,45.5,45.52,111316.0,33.8636,33.8933,33.8561,33.871,111316.0
2016-10-12 13:00:00,45.52,45.53,45.42,45.45,156760.0,33.871,33.8784,33.7966,33.8189,156760.0
2016-10-12 13:30:00,45.45,45.46,45.36,45.38,289125.0,33.8189,33.8263,33.7519,33.7668,289125.0
2016-10-12 14:00:00,45.39,45.49,45.36,45.38,282903.0,33.7743,33.8487,33.7519,33.7668,282903.0
2016-10-12 14:30:00,45.38,45.42,45.22,45.22,329017.0,33.7668,33.7966,33.6478,33.6478,329017.0
2016-10-12 15:00:00,45.22,45.29,45.16,45.19,388664.0,33.6478,33.6999,33.6031,33.6254,388664.0
2016-10-12 15:30:00,45.18,45.21,45.14,45.17,456859.0,33.618,33.6403,33.5882,33.6106,456859.0
2016-10-13 09:30:00,43.52,43.57,43.41,43.54,646250.0,32.3828,32.42,32.301,32.3977,646250.0
2016-10-13 10:00:00,43.54,43.76,43.54,43.76,287073.0,32.3977,32.5614,32.3977,32.5614,287073.0
2016-10-13 10:30:00,43.75,43.91,43.75,43.82,130668.0,32.554,32.673,32.554,32.606,130668.0
2016-10-13 11:00:00,43.84,43.95,43.79,43.84,232192.0,32.6209,32.7028,32.5837,32.6209,232192.0
2016-10-13 11:30:00,43.85,43.94,43.84,43.84,215743.0,32.6284,32.6953,32.6209,32.6209,215743.0
2016-10-13 12:00:00,43.84,43.85,43.74,43.74,289842.0,32.6209,32.6284,32.5465,32.5465,289842.0
2016-10-13 12:30:00,43.75,43.83,43.71,43.73,399346.0,32.554,32.6135,32.5242,32.5391,399346.0
2016-10-13 13:00:00,43.74,43.76,43.56,43.66,506180.0,32.5465,32.5614,32.4126,32.487,506180.0
2016-10-13 13:30:00,43.66,43.75,43.55,43.73,300412.0,32.487,32.554,32.4051,32.5391,300412.0
2016-10-13 14:00:00,43.73,43.75,43.61,43.63,360946.0,32.5391,32.554,32.4498,32.4647,360946.0
2016-10-13 14:30:00,43.63,43.65,43.43,43.45,864185.0,32.4647,32.4795,32.3158,32.3307,864185.0
2016-10-13 15:00:00,43.46,43.65,43.42,43.54,735192.0,32.3382,32.4795,32.3084,32.3977,735192.0
2016-10-13 15:30:00,43.54,43.59,43.51,43.57,830161.0,32.3977,32.4349,32.3754,32.42,830161.0
2016-10-14 09:30:00,43.25,43.41,43.25,43.39,325859.0,32.1819,32.301,32.1819,32.2861,325859.0
2016-10-14 10:00:00,43.39,43.52,43.36,43.36,174059.0,32.2861,32.3828,32.2638,32.2638,174059.0
2016-10-14 10:30:00,43.37,43.53,43.29,43.31,361466.0,32.2712,32.3903,32.2117,32.2266,361466.0
2016-10-14 11:00:00,43.32,43.37,43.18,43.19,247207.0,32.234,32.2712,32.1298,32.1373,247207.0
2016-10-14 11:30:00,43.18,43.25,43.15,43.17,147433.0,32.1298,32.1819,32.1075,32.1224,147433.0
2016-10-14 12:00:00,43.17,43.24,43.16,43.23,149168.0,32.1224,32.1745,32.1149,32.167,149168.0
2016-10-14 12:30:00,43.24,43.26,43.21,43.23,110571.0,32.1745,32.1893,32.1521,32.167,110571.0
2016-10-14 13:00:00,43.23,43.24,43.17,43.19,110819.0,32.167,32.1745,32.1224,32.1373,110819.0
2016-10-14 13:30:00,43.19,43.23,43.12,43.13,98005.0,32.1373,32.167,32.0852,32.0926,98005.0
2016-10-14 14:00:00,43.14,43.18,43.08,43.18,101456.0,32.1001,32.1298,32.0554,32.1298,101456.0
2016-10-14 14:30:00,43.19,43.19,43.07,43.08,134999.0,32.1373,32.1373,32.048,32.0554,134999.0
2016-10-14 15:00:00,43.07,43.09,43.05,43.07,74599.0,32.048,32.0629,32.0331,32.048,74599.0
2016-10-14 15:30:00,43.07,43.09,43.0,43.01,207359.0,32.048,32.0629,31.9959,32.0033,207359.0
2016-10-17 09:30:00,42.68,42.73,42.62,42.66,217560.0,31.7578,31.795,31.7131,31.7429,217560.0
2016-10-17 10:00:00,42.66,42.81,42.65,42.79,123822.0,31.7429,31.8545,31.7355,31.8396,123822.0
2016-10-17 10:30:00,42.78,42.8,42.6,42.64,75278.0,31.8322,31.8471,31.6982,31.728,75278.0
2016-10-17 11:00:00,42.63,42.71,42.58,42.59,136141.0,31.7206,31.7801,31.6834,31.6908,136141.0
2016-10-17 11:30:00,42.6,42.68,42.6,42.64,70967.0,31.6982,31.7578,31.6982,31.728,70967.0
2016-10-17 12:00:00,42.65,42.65,42.56,42.56,38780.0,31.7355,31.7355,31.6685,31.6685,38780.0
2016-10-17 12:30:00,42.56,42.61,42.55,42.61,44217.0,31.6685,31.7057,31.661,31.7057,44217.0
2016-10-17 13:00:00,42.61,42.62,42.58,42.59,47061.0,31.7057,31.7131,31.6834,31.6908,47061.0
2016-10-17 13:30:00,42.59,42.6,42.55,42.55,59125.0,31.6908,31.6982,31.661,31.661,59125.0
2016-10-17 14:00:00,42.55,42.6,42.54,42.6,72014.0,31.661,31.6982,31.6536,31.6982,72014.0
2016-10-17 14:30:00,42.59,42.59,42.55,42.59,48862.0,31.6908,31.6908,31.661,31.6908,48862.0
2016-10-17 15:00:00,42.58,42.6,42.55,42.58,73911.0,31.6834,31.6982,31.661,31.6834,73911.0
2016-10-17 15:30:00,42.57,42.62,42.57,42.61,151188.0,31.6759,31.7131,31.6759,31.7057,151188.0
2016-10-18 09:30:00,43.13,43.13,42.86,42.86,237919.0,32.0926,32.0926,31.8917,31.8917,237919.0
2016-10-18 10:00:00,42.86,43.04,42.83,43.02,105727.0,31.8917,32.0256,31.8694,32.0108,105727.0
2016-10-18 10:30:00,43.02,43.04,42.99,42.99,84980.0,32.0108,32.0256,31.9884,31.9884,84980.0
2016-10-18 11:00:00,42.99,43.06,42.93,42.95,165506.0,31.9884,32.0405,31.9438,31.9587,165506.0
2016-10-18 11:30:00,42.95,43.05,42.95,43.04,107294.0,31.9587,32.0331,31.9587,32.0256,107294.0
2016-10-18 12:00:00,43.05,43.05,42.95,42.95,43342.0,32.0331,32.0331,31.9587,31.9587,43342.0
2016-10-18 12:30:00,42.96,42.97,42.9,42.91,68243.0,31.9661,31.9736,31.9215,31.9289,68243.0
2016-10-18 13:00:00,42.91,42.93,42.9,42.91,65953.0,31.9289,31.9438,31.9215,31.9289,65953.0
2016-10-18 13:30:00,42.91,42.94,42.88,42.92,66000.0,31.9289,31.9512,31.9066,31.9364,66000.0
2016-10-18 14:00:00,42.92,42.99,42.92,42.98,69883.0,31.9364,31.9884,31.9364,31.981,69883.0
2016-10-18 14:30:00,42.99,43.0,42.92,42.93,57972.0,31.9884,31.9959,31.9364,31.9438,57972.0
2016-10-18 15:00:00,42.94,42.95,42.89,42.9,78151.0,31.9512,31.9587,31.914,31.9215,78151.0
2016-10-18 15:30:00,42.9,42.9,42.85,42.85,193310.0,31.9215,31.9215,31.8843,31.8843,193310.0
2016-10-19 09:30:00,42.61,42.62,42.48,42.49,156046.0,31.7057,31.7131,31.609,31.6164,156046.0
2016-10-19 10:00:00,42.49,42.67,42.49,42.67,71835.0,31.6164,31.7503,31.6164,31.7503,71835.0
2016-10-19 10:30:00,42.69,42.7,42.57,42.57,112402.0,31.7652,31.7727,31.6759,31.6759,112402.0
2016-10-19 11:00:00,42.57,42.68,42.55,42.55,81184.0,31.6759,31.7578,31.661,31.661,81184.0
2016-10-19 11:30:00,42.55,42.62,42.51,42.52,93100.0,31.661,31.7131,31.6313,31.6387,93100.0
2016-10-19 12:00:00,42.52,42.53,42.47,42.5,31730.0,31.6387,31.6462,31.6015,31.6238,31730.0
2016-10-19 12:30:00,42.5,42.5,42.45,42.48,25013.0,31.6238,31.6238,31.5866,31.609,25013.0
2016-10-19 13:00:00,42.48,42.5,42.44,42.49,48649.0,31.609,31.6238,31.5792,31.6164,48649.0
2016-10-19 13:30:00,42.49,42.51,42.47,42.5,35942.0,31.6164,31.6313,31.6015,31.6238,35942.0
2016-10-19 14:00:00,42.5,42.52,42.49,42.5,42115.0,31.6238,31.6387,31.6164,31.6238,42115.0
2016-10-19 14:30:00,42.5,42.5,42.46,42.48,43490.0,31.6238,31.6238,31.5941,31.609,43490.0
2016-10-19 15:00:00,42.49,42.5,42.48,42.5,37436.0,31.6164,31.6238,31.609,31.6238,37436.0
2016-10-19 15:30:00,42.5,42.51,42.43,42.45,86567.0,31.6238,31.6313,31.5718,31.5866,86567.0
2016-10-20 09:30:00,42.5,42.6,42.47,42.59,143593.0,31.6238,31.6982,31.6015,31.6908,143593.0
2016-10-20 10:00:00,42.59,42.67,42.55,42.55,84239.0,31.6908,31.7503,31.661,31.661,84239.0
2016-10-20 10:30:00,42.55,42.55,42.43,42.54,91749.0,31.661,31.661,31.5718,31.6536,91749.0
2016-10-20 11:00:00,42.54,42.6,42.45,42.58,205033.0,31.6536,31.6982,31.5866,31.6834,205033.0
2016-10-20 11:30:00,42.58,42.69,42.57,42.69,173574.0,31.6834,31.7652,31.6759,31.7652,173574.0
2016-10-20 12:00:00,42.69,42.72,42.68,42.69,51871.0,31.7652,31.7875,31.7578,31.7652,51871.0
2016-10-20 12:30:00,42.69,42.76,42.69,42.76,54339.0,31.7652,31.8173,31.7652,31.8173,54339.0
2016-10-20 13:00:00,42.76,42.77,42.73,42.76,33911.0,31.8173,31.8247,31.795,31.8173,33911.0
2016-10-20 13:30:00,42.76,42.77,42.69,42.72,44212.0,31.8173,31.8247,31.7652,31.7875,44212.0
2016-10-20 14:00:00,42.73,42.77,42.72,42.76,35474.0,31.795,31.8247,31.7875,31.8173,35474.0
2016-10-20 14:30:00,42.76,42.78,42.72,42.76,67600.0,31.8173,31.8322,31.7875,31.8173,67600.0
2016-10-20 15:00:00,42.76,42.78,42.73,42.76,78157.0,31.8173,31.8322,31.795,31.8173,78157.0
2016-10-20 15:30:00,42.76,42.8,42.75,42.77,178863.0,31.8173,31.8471,31.8099,31.8247,178863.0
2016-10-21 09:30:00,42.39,42.46,42.34,42.38,199590.0,31.542,31.5941,31.5048,31.5345,199590.0
2016-10-21 10:00:00,42.39,42.56,42.36,42.49,164210.0,31.542,31.6685,31.5197,31.6164,164210.0
2016-10-21 10:30:00,42.5,42.54,42.38,42.38,109432.0,31.6238,31.6536,31.5345,31.5345,109432.0
2016-10-21 11:00:00,42.38,42.5,42.36,42.49,218613.0,31.5345,31.6238,31.5197,31.6164,218613.0
2016-10-21 11:30:00,42.48,42.54,42.47,42.5,80066.0,31.609,31.6536,31.6015,31.6238,80066.0
2016-10-21 12:00:00,42.51,42.52,42.43,42.44,44098.0,31.6313,31.6387,31.5718,31.5792,44098.0
2016-10-21 12:30:00,42.44,42.47,42.42,42.47,59500.0,31.5792,31.6015,31.5643,31.6015,59500.0
2016-10-21 13:00:00,42.47,42.49,42.45,42.48,24178.0,31.6015,31.6164,31.5866,31.609,24178.0
2016-10-21 13:30:00,42.48,42.52,42.46,42.51,41644.0,31.609,31.6387,31.5941,31.6313,41644.0
2016-10-21 14:00:00,42.51,42.53,42.49,42.52,39745.0,31.6313,31.6462,31.6164,31.6387,39745.0
2016-10-21 14:30:00,42.51,42.59,42.51,42.59,73091.0,31.6313,31.6908,31.6313,31.6908,73091.0
2016-10-21 15:00:00,42.59,42.61,42.52,42.53,73809.0,31.6908,31.7057,31.6387,31.6462,73809.0
2016-10-21 15:30:00,42.53,42.56,42.5,42.54,99756.0,31.6462,31.6685,31.6238,31.6536,99756.0
2016-10-24 09:30:00,42.56,42.6,42.49,42.49,96812.0,31.6685,31.6982,31.6164,31.6164,96812.0
2016-10-24 10:00:00,42.49,42.51,42.35,42.36,92647.0,31.6164,31.6313,31.5122,31.5197,92647.0
2016-10-24 10:30:00,42.36,42.4,42.33,42.37,60089.0,31.5197,31.5494,31.4973,31.5271,60089.0
2016-10-24 11:00:00,42.37,42.44,42.33,42.36,78115.0,31.5271,31.5792,31.4973,31.5197,78115.0
2016-10-24 11:30:00,42.37,42.37,42.3,42.34,57331.0,31.5271,31.5271,31.475,31.5048,57331.0
2016-10-24 12:00:00,42.34,42.36,42.33,42.35,17997.0,31.5048,31.5197,31.4973,31.5122,17997.0
2016-10-24 12:30:00,42.34,42.36,42.34,42.36,14697.0,31.5048,31.5197,31.5048,31.5197,14697.0
2016-10-24 13:00:00,42.36,42.37,42.34,42.35,19696.0,31.5197,31.5271,31.5048,31.5122,19696.0
2016-10-24 13:30:00,42.36,42.36,42.33,42.34,17700.0,31.5197,31.5197,31.4973,31.5048,17700.0
2016-10-24 14:00:00,42.34,42.4,42.33,42.4,26965.0,31.5048,31.5494,31.4973,31.5494,26965.0
2016-10-24 14:30:00,42.4,42.44,42.39,42.43,33569.0,31.5494,31.5792,31.542,31.5718,33569.0
2016-10-24 15:00:00,42.43,42.44,42.42,42.44,23406.0,31.5718,31.5792,31.5643,31.5792,23406.0
2016-10-24 15:30:00,42.44,42.46,42.41,42.44,127611.0,31.5792,31.5941,31.5569,31.5792,127611.0
2016-10-25 09:30:00,42.4,42.4,42.32,42.33,137319.0,31.5494,31.5494,31.4899,31.4973,137319.0
2016-10-25 10:00:00,42.34,42.43,42.26,42.27,93233.0,31.5048,31.5718,31.4453,31.4527,93233.0
2016-10-25 10:30:00,42.27,42.3,42.21,42.29,131831.0,31.4527,31.475,31.4081,31.4676,131831.0
2016-10-25 11:00:00,42.29,42.35,42.2,42.29,165983.0,31.4676,31.5122,31.4006,31.4676,165983.0
2016-10-25 11:30:00,42.29,42.34,42.26,42.33,69840.0,31.4676,31.5048,31.4453,31.4973,69840.0
2016-10-25 12:00:00,42.33,42.35,42.29,42.31,36500.0,31.4973,31.5122,31.4676,31.4825,36500.0
2016-10-25 12:30:00,42.31,42.38,42.31,42.36,30228.0,31.4825,31.5345,31.4825,31.5197,30228.0
2016-10-25 13:00:00,42.35,42.39,42.35,42.37,25520.0,31.5122,31.542,31.5122,31.5271,25520.0
2016-10-25 13:30:00,42.37,42.37,42.34,42.36,52686.0,31.5271,31.5271,31.5048,31.5197,52686.0
2016-10-25 14:00:00,42.35,42.39,42.35,42.36,35881.0,31.5122,31.542,31.5122,31.5197,35881.0
2016-10-25 14:30:00,42.37,42.39,42.35,42.37,38933.0,31.5271,31.542,31.5122,31.5271,38933.0
2016-10-25 15:00:00,42.37,42.39,42.35,42.37,50241.0,31.5271,31.542,31.5122,31.5271,50241.0
2016-10-25 15:30:00,42.38,42.38,42.3,42.31,136576.0,31.5345,31.5345,31.475,31.4825,136576.0
2016-10-26 09:30:00,41.76,41.81,41.72,41.8,154372.0,31.3333,31.3708,31.3033,31.3633,154372.0
2016-10-26 10:00:00,41.81,41.81,41.68,41.69,73783.0,31.3708,31.3708,31.2733,31.2808,73783.0
2016-10-26 10:30:00,41.68,41.86,41.68,41.85,104684.0,31.2733,31.4083,31.2733,31.4008,104684.0
2016-10-26 11:00:00,41.84,41.93,41.84,41.9,45947.0,31.3933,31.4608,31.3933,31.4383,45947.0
2016-10-26 11:30:00,41.91,41.94,41.88,41.93,66286.0,31.4458,31.4683,31.4233,31.4608,66286.0
2016-10-26 12:00:00,41.93,41.93,41.87,41.87,43464.0,31.4608,31.4608,31.4158,31.4158,43464.0
2016-10-26 12:30:00,41.87,41.87,41.83,41.84,17416.0,31.4158,31.4158,31.3858,31.3933,17416.0
2016-10-26 13:00:00,41.84,41.84,41.8,41.81,20532.0,31.3933,31.3933,31.3633,31.3708,20532.0
2016-10-26 13:30:00,41.81,41.81,41.74,41.76,40899.0,31.3708,31.3708,31.3183,31.3333,40899.0
2016-10-26 14:00:00,41.76,41.81,41.73,41.8,60034.0,31.3333,31.3708,31.3108,31.3633,60034.0
2016-10-26 14:30:00,41.8,41.85,41.8,41.83,62711.0,31.3633,31.4008,31.3633,31.3858,62711.0
2016-10-26 15:00:00,41.83,41.83,41.81,41.81,33342.0,31.3858,31.3858,31.3708,31.3708,33342.0
2016-10-26 15:30:00,41.82,41.84,41.77,41.78,105111.0,31.3783,31.3933,31.3408,31.3483,105111.0
2016-10-27 09:30:00,42.0,42.02,41.86,41.89,147006.0,31.5134,31.5284,31.4083,31.4308,147006.0
2016-10-27 10:00:00,41.9,41.9,41.71,41.77,65435.0,31.4383,31.4383,31.2958,31.3408,65435.0
2016-10-27 10:30:00,41.78,41.81,41.66,41.67,45047.0,31.3483,31.3708,31.2583,31.2658,45047.0
2016-10-27 11:00:00,41.7,41.85,41.68,41.82,61995.0,31.2883,31.4008,31.2733,31.3783,61995.0
2016-10-27 11:30:00,41.82,41.88,41.78,41.88,30096.0,31.3783,31.4233,31.3483,31.4233,30096.0
2016-10-27 12:00:00,41.88,41.9,41.86,41.86,19460.0,31.4233,31.4383,31.4083,31.4083,19460.0
2016-10-27 12:30:00,41.86,41.87,41.8,41.85,31163.0,31.4083,31.4158,31.3633,31.4008,31163.0
2016-10-27 13:00:00,41.85,41.86,41.81,41.84,34203.0,31.4008,31.4083,31.3708,31.3933,34203.0
2016-10-27 13:30:00,41.85,41.89,41.84,41.84,27520.0,31.4008,31.4308,31.3933,31.3933,27520.0
2016-10-27 14:00:00,41.84,41.87,41.81,41.81,37446.0,31.3933,31.4158,31.3708,31.3708,37446.0
2016-10-27 14:30:00,41.81,41.83,41.76,41.79,35564.0,31.3708,31.3858,31.3333,31.3558,35564.0
2016-10-27 15:00:00,41.78,41.79,41.73,41.78,74377.0,31.3483,31.3558,31.3108,31.3483,74377.0
2016-10-27 15:30:00,41.78,41.81,41.76,41.77,101718.0,31.3483,31.3708,31.3333,31.3408,101718.0
2016-10-28 09:30:00,41.82,41.93,41.79,41.81,153123.0,31.3783,31.4608,31.3558,31.3708,153123.0
2016-10-28 10:00:00,41.81,41.86,41.75,41.79,122123.0,31.3708,31.4083,31.3258,31.3558,122123.0
2016-10-28 10:30:00,41.78,41.95,41.76,41.82,56144.0,31.3483,31.4758,31.3333,31.3783,56144.0
2016-10-28 11:00:00,41.83,41.92,41.71,41.77,65538.0,31.3858,31.4533,31.2958,31.3408,65538.0
2016-10-28 11:30:00,41.78,41.8,41.75,41.76,51773.0,31.3483,31.3633,31.3258,31.3333,51773.0
2016-10-28 12:00:00,41.77,41.82,41.76,41.8,21536.0,31.3408,31.3783,31.3333,31.3633,21536.0
2016-10-28 12:30:00,41.81,41.84,41.8,41.82,28418.0,31.3708,31.3933,31.3633,31.3783,28418.0
2016-10-28 13:00:00,41.82,41.83,41.68,41.73,56953.0,31.3783,31.3858,31.2733,31.3108,56953.0
2016-10-28 13:30:00,41.73,41.79,41.68,41.74,62939.0,31.3108,31.3558,31.2733,31.3183,62939.0
2016-10-28 14:00:00,41.74,41.79,41.68,41.74,55064.0,31.3183,31.3558,31.2733,31.3183,55064.0
2016-10-28 14:30:00,41.73,41.79,41.69,41.78,59029.0,31.3108,31.3558,31.2808,31.3483,59029.0
2016-10-28 15:00:00,41.78,41.79,41.71,41.77,46403.0,31.3483,31.3558,31.2958,31.3408,46403.0
2016-10-28 15:30:00,41.77,41.77,41.71,41.74,128589.0,31.3408,31.3408,31.2958,31.3183,128589.0
2016-10-31 09:30:00,41.55,41.59,41.51,41.56,124117.0,31.1757,31.2057,31.1457,31.1832,124117.0
2016-10-31 10:00:00,41.55,41.59,41.51,41.59,48519.0,31.1757,31.2057,31.1457,31.2057,48519.0
2016-10-31 10:30:00,41.59,41.65,41.52,41.59,65795.0,31.2057,31.2507,31.1532,31.2057,65795.0
2016-10-31 11:00:00,41.59,41.69,41.56,41.69,45770.0,31.2057,31.2808,31.1832,31.2808,45770.0
2016-10-31 11:30:00,41.71,41.76,41.63,41.76,21744.0,31.2958,31.3333,31.2357,31.3333,21744.0
2016-10-31 12:00:00,41.75,41.79,41.67,41.72,35941.0,31.3258,31.3558,31.2658,31.3033,35941.0
2016-10-31 12:30:00,41.72,41.75,41.67,41.75,49845.0,31.3033,31.3258,31.2658,31.3258,49845.0
2016-10-31 13:00:00,41.75,41.75,41.72,41.74,33460.0,31.3258,31.3258,31.3033,31.3183,33460.0
2016-10-31 13:30:00,41.73,41.78,41.72,41.75,31709.0,31.3108,31.3483,31.3033,31.3258,31709.0
2016-10-31 14:00:00,41.75,41.76,41.68,41.68,33345.0,31.3258,31.3333,31.2733,31.2733,33345.0
2016-10-31 14:30:00,41.68,41.71,41.63,41.66,46446.0,31.2733,31.2958,31.2357,31.2583,46446.0
2016-10-31 15:00:00,41.66,41.71,41.64,41.71,44951.0,31.2583,31.2958,31.2432,31.2958,44951.0
2016-10-31 15:30:00,41.71,41.72,41.66,41.68,97046.0,31.2958,31.3033,31.2583,31.2733,97046.0
2016-11-01 09:30:00,42.24,42.25,42.12,42.15,147870.0,31.6934,31.7009,31.6034,31.6259,147870.0
2016-11-01 10:00:00,42.15,42.19,42.12,42.15,148971.0,31.6259,31.6559,31.6034,31.6259,148971.0
2016-11-01 10:30:00,42.15,42.24,42.11,42.24,109171.0,31.6259,31.6934,31.5959,31.6934,109171.0
2016-11-01 11:00:00,42.24,42.29,42.21,42.25,67746.0,31.6934,31.731,31.6709,31.7009,67746.0
2016-11-01 11:30:00,42.25,42.25,42.11,42.16,135918.0,31.7009,31.7009,31.5959,31.6334,135918.0
2016-11-01 12:00:00,42.16,42.2,42.12,42.13,183141.0,31.6334,31.6634,31.6034,31.6109,183141.0
2016-11-01 12:30:00,42.14,42.15,42.07,42.12,51128.0,31.6184,31.6259,31.5659,31.6034,51128.0
2016-11-01 13:00:00,42.12,42.15,42.08,42.09,76202.0,31.6034,31.6259,31.5734,31.5809,76202.0
2016-11-01 13:30:00,42.08,42.09,42.02,42.08,84978.0,31.5734,31.5809,31.5284,31.5734,84978.0
2016-11-01 14:00:00,42.07,42.15,42.04,42.14,151011.0,31.5659,31.6259,31.5434,31.6184,151011.0
2016-11-01 14:30:00,42.13,42.14,42.01,42.04,146450.0,31.6109,31.6184,31.5209,31.5434,146450.0
2016-11-01 15:00:00,42.03,42.16,42.02,42.16,205857.0,31.5359,31.6334,31.5284,31.6334,205857.0
2016-11-01 15:30:00,42.15,42.19,42.11,42.15,148407.0,31.6259,31.6559,31.5959,31.6259,148407.0
2016-11-02 09:30:00,42.23,42.24,42.13,42.18,115132.0,31.6859,31.6934,31.6109,31.6484,115132.0
2016-11-02 10:00:00,42.19,42.23,42.15,42.2,98519.0,31.6559,31.6859,31.6259,31.6634,98519.0
2016-11-02 10:30:00,42.19,42.22,42.08,42.09,71493.0,31.6559,31.6784,31.5734,31.5809,71493.0
2016-11-02 11:00:00,42.1,42.23,42.1,42.16,61178.0,31.5884,31.6859,31.5884,31.6334,61178.0
2016-11-02 11:30:00,42.16,42.17,42.08,42.13,41805.0,31.6334,31.6409,31.5734,31.6109,41805.0
2016-11-02 12:00:00,42.13,42.13,42.08,42.09,64153.0,31.6109,31.6109,31.5734,31.5809,64153.0
2016-11-02 12:30:00,42.09,42.09,42.02,42.05,52612.0,31.5809,31.5809,31.5284,31.5509,52612.0
2016-11-02 13:00:00,42.06,42.08,42.0,42.07,49625.0,31.5584,31.5734,31.5134,31.5659,49625.0
2016-11-02 13:30:00,42.08,42.09,42.04,42.06,58548.0,31.5734,31.5809,31.5434,31.5584,58548.0
2016-11-02 14:00:00,42.07,42.1,41.96,42.07,72461.0,31.5659,31.5884,31.4833,31.5659,72461.0
2016-11-02 14:30:00,42.08,42.11,42.05,42.07,46607.0,31.5734,31.5959,31.5509,31.5659,46607.0
2016-11-02 15:00:00,42.06,42.13,42.03,42.11,59438.0,31.5584,31.6109,31.5359,31.5959,59438.0
2016-11-02 15:30:00,42.11,42.11,42.01,42.02,127275.0,31.5959,31.5959,31.5209,31.5284,127275.0
2016-11-03 09:30:00,41.87,41.9,41.79,41.86,98170.0,31.4158,31.4383,31.3558,31.4083,98170.0
2016-11-03 10:00:00,41.86,41.88,41.75,41.82,62346.0,31.4083,31.4233,31.3258,31.3783,62346.0
2016-11-03 10:30:00,41.82,41.88,41.79,41.82,70749.0,31.3783,31.4233,31.3558,31.3783,70749.0
2016-11-03 11:00:00,41.82,41.82,41.74,41.77,123276.0,31.3783,31.3783,31.3183,31.3408,123276.0
2016-11-03 11:30:00,41.78,41.81,41.74,41.8,107610.0,31.3483,31.3708,31.3183,31.3633,107610.0
2016-11-03 12:00:00,41.8,41.85,41.72,41.72,103181.0,31.3633,31.4008,31.3033,31.3033,103181.0
2016-11-03 12:30:00,41.73,41.76,41.71,41.75,31491.0,31.3108,31.3333,31.2958,31.3258,31491.0
2016-11-03 13:00:00,41.75,41.78,41.75,41.77,24692.0,31.3258,31.3483,31.3258,31.3408,24692.0
2016-11-03 13:30:00,41.78,41.79,41.7,41.71,42789.0,31.3483,31.3558,31.2883,31.2958,42789.0
2016-11-03 14:00:00,41.71,41.79,41.7,41.75,61707.0,31.2958,31.3558,31.2883,31.3258,61707.0
2016-11-03 14:30:00,41.75,41.75,41.68,41.7,60900.0,31.3258,31.3258,31.2733,31.2883,60900.0
2016-11-03 15:00:00,41.71,41.71,41.62,41.64,77789.0,31.2958,31.2958,31.2282,31.2432,77789.0
2016-11-03 15:30:00,41.63,41.65,41.57,41.63,171764.0,31.2357,31.2507,31.1907,31.2357,171764.0
2016-11-04 09:30:00,41.59,41.62,41.53,41.56,151494.0,31.2057,31.2282,31.1607,31.1832,151494.0
2016-11-04 10:00:00,41.58,41.63,41.55,41.63,74226.0,31.1982,31.2357,31.1757,31.2357,74226.0
2016-11-04 10:30:00,41.63,41.66,41.6,41.62,74668.0,31.2357,31.2583,31.2132,31.2282,74668.0
2016-11-04 11:00:00,41.61,41.64,41.52,41.52,45570.0,31.2207,31.2432,31.1532,31.1532,45570.0
2016-11-04 11:30:00,41.51,41.55,41.48,41.5,98607.0,31.1457,31.1757,31.1232,31.1382,98607.0
2016-11-04 12:00:00,41.5,41.62,41.5,41.53,62971.0,31.1382,31.2282,31.1382,31.1607,62971.0
2016-11-04 12:30:00,41.53,41.53,41.42,41.48,54102.0,31.1607,31.1607,31.0782,31.1232,54102.0
2016-11-04 13:00:00,41.48,41.5,41.48,41.48,30571.0,31.1232,31.1382,31.1232,31.1232,30571.0
2016-11-04 13:30:00,41.48,41.49,41.43,41.44,57252.0,31.1232,31.1307,31.0857,31.0932,57252.0
2016-11-04 14:00:00,41.44,41.45,41.42,41.44,31327.0,31.0932,31.1007,31.0782,31.0932,31327.0
2016-11-04 14:30:00,41.44,41.44,41.33,41.35,82195.0,31.0932,31.0932,31.0106,31.0257,82195.0
2016-11-04 15:00:00,41.34,41.35,41.31,41.31,65625.0,31.0182,31.0257,30.9956,30.9956,65625.0
2016-11-04 15:30:00,41.32,41.35,41.25,41.29,185565.0,31.0031,31.0257,30.9506,30.9806,185565.0
2016-11-07 09:30:00,41.51,41.62,41.51,41.55,169632.0,31.1457,31.2282,31.1457,31.1757,169632.0
2016-11-07 10:00:00,41.54,41.56,41.45,41.47,109781.0,31.1682,31.1832,31.1007,31.1157,109781.0
2016-11-07 10:30:00,41.46,41.66,41.44,41.62,69038.0,31.1082,31.2583,31.0932,31.2282,69038.0
2016-11-07 11:00:00,41.62,41.69,41.59,41.63,165667.0,31.2282,31.2808,31.2057,31.2357,165667.0
2016-11-07 11:30:00,41.64,41.77,41.64,41.76,68386.0,31.2432,31.3408,31.2432,31.3333,68386.0
2016-11-07 12:00:00,41.77,41.78,41.74,41.75,45958.0,31.3408,31.3483,31.3183,31.3258,45958.0
2016-11-07 12:30:00,41.74,41.76,41.71,41.75,34965.0,31.3183,31.3333,31.2958,31.3258,34965.0
2016-11-07 13:00:00,41.75,41.76,41.72,41.74,45516.0,31.3258,31.3333,31.3033,31.3183,45516.0
2016-11-07 13:30:00,41.74,41.79,41.73,41.78,29690.0,31.3183,31.3558,31.3108,31.3483,29690.0
2016-11-07 14:00:00,41.79,41.81,41.77,41.78,49537.0,31.3558,31.3708,31.3408,31.3483,49537.0
2016-11-07 14:30:00,41.79,41.8,41.75,41.78,61475.0,31.3558,31.3633,31.3258,31.3483,61475.0
2016-11-07 15:00:00,41.77,41.78,41.74,41.74,50469.0,31.3408,31.3483,31.3183,31.3183,50469.0
2016-11-07 15:30:00,41.75,41.76,41.69,41.75,166062.0,31.3258,31.3333,31.2808,31.3258,166062.0
2016-11-08 09:30:00,41.75,41.88,41.75,41.87,220452.0,31.3258,31.4233,31.3258,31.4158,220452.0
2016-11-08 10:00:00,41.87,41.92,41.83,41.91,97420.0,31.4158,31.4533,31.3858,31.4458,97420.0
2016-11-08 10:30:00,41.92,41.95,41.79,41.81,147009.0,31.4533,31.4758,31.3558,31.3708,147009.0
2016-11-08 11:00:00,41.81,41.98,41.79,41.92,104657.0,31.3708,31.4984,31.3558,31.4533,104657.0
2016-11-08 11:30:00,41.92,41.99,41.92,41.96,58630.0,31.4533,31.5059,31.4533,31.4833,58630.0
2016-11-08 12:00:00,41.96,42.06,41.95,42.05,41766.0,31.4833,31.5584,31.4758,31.5509,41766.0
2016-11-08 12:30:00,42.04,42.12,42.02,42.12,36167.0,31.5434,31.6034,31.5284,31.6034,36167.0
2016-11-08 13:00:00,42.12,42.13,42.08,42.13,21139.0,31.6034,31.6109,31.5734,31.6109,21139.0
2016-11-08 13:30:00,42.12,42.15,42.11,42.11,37256.0,31.6034,31.6259,31.5959,31.5959,37256.0
2016-11-08 14:00:00,42.12,42.13,42.08,42.1,25052.0,31.6034,31.6109,31.5734,31.5884,25052.0
2016-11-08 14:30:00,42.1,42.14,42.07,42.13,108605.0,31.5884,31.6184,31.5659,31.6109,108605.0
2016-11-08 15:00:00,42.13,42.16,42.09,42.1,40392.0,31.6109,31.6334,31.5809,31.5884,40392.0
2016-11-08 15:30:00,42.1,42.12,42.02,42.03,262329.0,31.5884,31.6034,31.5284,31.5359,262329.0
2016-11-09 09:30:00,40.74,41.09,40.74,41.07,320780.0,30.568,30.8306,30.568,30.8156,320780.0
2016-11-09 10:00:00,41.07,41.07,40.98,41.0,201774.0,30.8156,30.8156,30.748,30.763,201774.0
2016-11-09 10:30:00,41.01,41.03,40.92,41.0,117473.0,30.7705,30.7856,30.703,30.763,117473.0
2016-11-09 11:00:00,41.0,41.31,40.99,41.31,127278.0,30.763,30.9956,30.7555,30.9956,127278.0
2016-11-09 11:30:00,41.32,41.34,41.25,41.32,103334.0,31.0031,31.0182,30.9506,31.0031,103334.0
2016-11-09 12:00:00,41.33,41.36,41.3,41.3,60009.0,31.0106,31.0332,30.9881,30.9881,60009.0
2016-11-09 12:30:00,41.31,41.43,41.31,41.4,111788.0,30.9956,31.0857,30.9956,31.0632,111788.0
2016-11-09 13:00:00,41.41,41.43,41.25,41.28,84639.0,31.0707,31.0857,30.9506,30.9731,84639.0
2016-11-09 13:30:00,41.28,41.36,41.27,41.3,63894.0,30.9731,31.0332,30.9656,30.9881,63894.0
2016-11-09 14:00:00,41.3,41.36,41.25,41.33,68216.0,30.9881,31.0332,30.9506,31.0106,68216.0
2016-11-09 14:30:00,41.33,41.43,41.33,41.38,55503.0,31.0106,31.0857,31.0106,31.0482,55503.0
2016-11-09 15:00:00,41.4,41.45,41.38,41.43,64900.0,31.0632,31.1007,31.0482,31.0857,64900.0
2016-11-09 15:30:00,41.43,41.45,41.3,41.31,146956.0,31.0857,31.1007,30.9881,30.9956,146956.0
2016-11-10 09:30:00,39.81,39.84,39.44,39.46,559624.0,29.8702,29.8927,29.5925,29.6076,559624.0
2016-11-10 10:00:00,39.46,39.64,39.43,39.62,279234.0,29.6076,29.7426,29.585,29.7276,279234.0
2016-11-10 10:30:00,39.63,39.67,39.5,39.64,252654.0,29.7351,29.7651,29.6376,29.7426,252654.0
2016-11-10 11:00:00,39.64,39.91,39.6,39.89,704372.0,29.7426,29.9452,29.7126,29.9302,704372.0
2016-11-10 11:30:00,39.9,39.99,39.89,39.94,442332.0,29.9377,30.0052,29.9302,29.9677,442332.0
2016-11-10 12:00:00,39.93,40.0,39.92,40.0,149497.0,29.9602,30.0127,29.9527,30.0127,149497.0
2016-11-10 12:30:00,40.0,40.16,39.99,40.12,285059.0,30.0127,30.1328,30.0052,30.1028,285059.0
2016-11-10 13:00:00,40.13,40.19,40.09,40.14,105221.0,30.1103,30.1553,30.0803,30.1178,105221.0
2016-11-10 13:30:00,40.13,40.15,40.08,40.14,115664.0,30.1103,30.1253,30.0727,30.1178,115664.0
2016-11-10 14:00:00,40.14,40.24,40.12,40.17,183242.0,30.1178,30.1928,30.1028,30.1403,183242.0
2016-11-10 14:30:00,40.18,40.24,40.12,40.21,209726.0,30.1478,30.1928,30.1028,30.1703,209726.0
2016-11-10 15:00:00,40.2,40.22,40.15,40.16,177261.0,30.1628,30.1778,30.1253,30.1328,177261.0
2016-11-10 15:30:00,40.17,40.18,40.09,40.12,182028.0,30.1403,30.1478,30.0803,30.1028,182028.0
2016-11-11 09:30:00,39.75,40.15,39.75,40.04,268941.0,29.8251,30.1253,29.8251,30.0427,268941.0
2016-11-11 10:00:00,40.04,40.06,39.94,39.98,132233.0,30.0427,30.0577,29.9677,29.9977,132233.0
2016-11-11 10:30:00,39.98,39.99,39.75,39.75,238302.0,29.9977,30.0052,29.8251,29.8251,238302.0
2016-11-11 11:00:00,39.75,39.84,39.72,39.84,190636.0,29.8251,29.8927,29.8026,29.8927,190636.0
2016-11-11 11:30:00,39.84,39.89,39.78,39.89,108198.0,29.8927,29.9302,29.8477,29.9302,108198.0
2016-11-11 12:00:00,39.89,39.96,39.86,39.94,53096.0,29.9302,29.9827,29.9077,29.9677,53096.0
2016-11-11 12:30:00,39.95,39.97,39.89,39.89,52927.0,29.9752,29.9902,29.9302,29.9302,52927.0
2016-11-11 13:00:00,39.9,39.91,39.83,39.85,63057.0,29.9377,29.9452,29.8852,29.9002,63057.0
2016-11-11 13:30:00,39.86,39.87,39.8,39.8,72671.0,29.9077,29.9152,29.8627,29.8627,72671.0
2016-11-11 14:00:00,39.79,39.86,39.78,39.83,71983.0,29.8552,29.9077,29.8477,29.8852,71983.0
2016-11-11 14:30:00,39.84,39.91,39.83,39.84,91633.0,29.8927,29.9452,29.8852,29.8927,91633.0
2016-11-11 15:00:00,39.84,39.89,39.83,39.85,106240.0,29.8927,29.9302,29.8852,29.9002,106240.0
2016-11-11 15:30:00,39.86,39.89,39.84,39.86,111647.0,29.9077,29.9302,29.8927,29.9077,111647.0
2016-11-14 09:30:00,39.39,39.46,39.26,39.27,215737.0,29.555,29.6076,29.4575,29.465,215737.0
2016-11-14 10:00:00,39.27,39.34,39.2,39.26,144687.0,29.465,29.5175,29.4125,29.4575,144687.0
2016-11-14 10:30:00,39.26,39.3,39.12,39.15,103762.0,29.4575,29.4875,29.3524,29.375,103762.0
2016-11-14 11:00:00,39.15,39.17,39.07,39.14,207359.0,29.375,29.39,29.3149,29.3675,207359.0
2016-11-14 11:30:00,39.13,39.18,39.06,39.16,147533.0,29.3599,29.3975,29.3074,29.3825,147533.0
2016-11-14 12:00:00,39.16,39.21,39.15,39.21,83116.0,29.3825,29.42,29.375,29.42,83116.0
2016-11-14 12:30:00,39.22,39.27,39.18,39.26,62551.0,29.4275,29.465,29.3975,29.4575,62551.0
2016-11-14 13:00:00,39.26,39.29,39.23,39.29,51105.0,29.4575,29.48,29.435,29.48,51105.0
2016-11-14 13:30:00,39.29,39.34,39.28,39.29,72091.0,29.48,29.5175,29.4725,29.48,72091.0
2016-11-14 14:00:00,39.28,39.39,39.27,39.36,101986.0,29.4725,29.555,29.465,29.5325,101986.0
2016-11-14 14:30:00,39.37,39.4,39.35,39.4,95106.0,29.54,29.5625,29.525,29.5625,95106.0
2016-11-14 15:00:00,39.4,39.41,39.36,39.38,93268.0,29.5625,29.57,29.5325,29.5475,93268.0
2016-11-14 15:30:00,39.38,39.38,39.3,39.32,200475.0,29.5475,29.5475,29.4875,29.5025,200475.0
2016-11-15 09:30:00,39.41,39.49,39.36,39.38,175294.0,29.57,29.6301,29.5325,29.5475,175294.0
2016-11-15 10:00:00,39.39,39.5,39.38,39.44,116005.0,29.555,29.6376,29.5475,29.5925,116005.0
2016-11-15 10:30:00,39.44,39.53,39.4,39.42,98234.0,29.5925,29.6601,29.5625,29.5775,98234.0
2016-11-15 11:00:00,39.42,39.55,39.42,39.53,83796.0,29.5775,29.6751,29.5775,29.6601,83796.0
2016-11-15 11:30:00,39.53,39.56,39.48,39.52,62940.0,29.6601,29.6826,29.6226,29.6526,62940.0
2016-11-15 12:00:00,39.52,39.56,39.5,39.53,50826.0,29.6526,29.6826,29.6376,29.6601,50826.0
2016-11-15 12:30:00,39.53,39.57,39.46,39.47,66630.0,29.6601,29.6901,29.6076,29.6151,66630.0
2016-11-15 13:00:00,39.46,39.5,39.46,39.48,36870.0,29.6076,29.6376,29.6076,29.6226,36870.0
2016-11-15 13:30:00,39.48,39.52,39.48,39.5,85681.0,29.6226,29.6526,29.6226,29.6376,85681.0
2016-11-15 14:00:00,39.51,39.55,39.5,39.52,90731.0,29.6451,29.6751,29.6376,29.6526,90731.0
2016-11-15 14:30:00,39.52,39.67,39.52,39.66,166033.0,29.6526,29.7651,29.6526,29.7576,166033.0
2016-11-15 15:00:00,39.66,39.71,39.65,39.71,127512.0,29.7576,29.7951,29.7501,29.7951,127512.0
2016-11-15 15:30:00,39.7,39.71,39.62,39.68,275810.0,29.7876,29.7951,29.7276,29.7726,275810.0
2016-11-16 09:30:00,39.01,39.25,39.01,39.16,296543.0,29.2699,29.45,29.2699,29.3825,296543.0
2016-11-16 10:00:00,39.15,39.29,39.14,39.18,142036.0,29.375,29.48,29.3675,29.3975,142036.0
2016-11-16 10:30:00,39.17,39.25,39.05,39.06,289179.0,29.39,29.45,29.2999,29.3074,289179.0
2016-11-16 11:00:00,39.07,39.15,39.01,39.08,195757.0,29.3149,29.375,29.2699,29.3224,195757.0
2016-11-16 11:30:00,39.07,39.08,38.96,38.99,374836.0,29.3149,29.3224,29.2324,29.2549,374836.0
2016-11-16 12:00:00,38.99,39.15,38.98,39.09,134411.0,29.2549,29.375,29.2474,29.3299,134411.0
2016-11-16 12:30:00,39.09,39.15,39.08,39.15,79001.0,29.3299,29.375,29.3224,29.375,79001.0
2016-11-16 13:00:00,39.15,39.15,39.09,39.1,92753.0,29.375,29.375,29.3299,29.3374,92753.0
2016-11-16 13:30:00,39.11,39.13,39.08,39.11,46276.0,29.3449,29.3599,29.3224,29.3449,46276.0
2016-11-16 14:00:00,39.1,39.14,39.1,39.12,102854.0,29.3374,29.3675,29.3374,29.3524,102854.0
2016-11-16 14:30:00,39.12,39.17,39.06,39.08,146318.0,29.3524,29.39,29.3074,29.3224,146318.0
2016-11-16 15:00:00,39.08,39.15,39.07,39.14,112618.0,29.3224,29.375,29.3149,29.3675,112618.0
2016-11-16 15:30:00,39.14,39.2,39.11,39.15,214148.0,29.3675,29.4125,29.3449,29.375,214148.0
2016-11-17 09:30:00,38.94,39.09,38.94,39.02,343261.0,29.2174,29.3299,29.2174,29.2774,343261.0
2016-11-17 10:00:00,39.03,39.07,38.92,38.92,211802.0,29.2849,29.3149,29.2024,29.2024,211802.0
2016-11-17 10:30:00,38.92,39.03,38.92,38.99,191004.0,29.2024,29.2849,29.2024,29.2549,191004.0
2016-11-17 11:00:00,38.99,39.1,38.96,39.04,127933.0,29.2549,29.3374,29.2324,29.2924,127933.0
2016-11-17 11:30:00,39.04,39.08,39.01,39.05,106592.0,29.2924,29.3224,29.2699,29.2999,106592.0
2016-11-17 12:00:00,39.06,39.14,39.05,39.12,58548.0,29.3074,29.3675,29.2999,29.3524,58548.0
2016-11-17 12:30:00,39.12,39.16,39.08,39.1,83845.0,29.3524,29.3825,29.3224,29.3374,83845.0
2016-11-17 13:00:00,39.1,39.13,39.08,39.09,57681.0,29.3374,29.3599,29.3224,29.3299,57681.0
2016-11-17 13:30:00,39.09,39.1,39.06,39.07,46333.0,29.3299,29.3374,29.3074,29.3149,46333.0
2016-11-17 14:00:00,39.06,39.07,39.04,39.05,41129.0,29.3074,29.3149,29.2924,29.2999,41129.0
2016-11-17 14:30:00,39.06,39.08,39.04,39.05,69127.0,29.3074,29.3224,29.2924,29.2999,69127.0
2016-11-17 15:00:00,39.05,39.07,39.04,39.06,61599.0,29.2999,29.3149,29.2924,29.3074,61599.0
2016-11-17 15:30:00,39.06,39.13,39.05,39.12,230591.0,29.3074,29.3599,29.2999,29.3524,230591.0
2016-11-18 09:30:00,38.66,38.77,38.62,38.7,574034.0,29.0073,29.0898,28.9773,29.0373,574034.0
2016-11-18 10:00:00,38.7,38.74,38.66,38.67,488520.0,29.0373,29.0673,29.0073,29.0148,488520.0
2016-11-18 10:30:00,38.66,38.68,38.58,38.62,270472.0,29.0073,29.0223,28.9473,28.9773,270472.0
2016-11-18 11:00:00,38.62,38.77,38.61,38.77,499029.0,28.9773,29.0898,28.9698,29.0898,499029.0
2016-11-18 11:30:00,38.77,38.77,38.72,38.74,114251.0,29.0898,29.0898,29.0523,29.0673,114251.0
2016-11-18 12:00:00,38.74,38.74,38.71,38.73,72804.0,29.0673,29.0673,29.0448,29.0598,72804.0
2016-11-18 12:30:00,38.73,38.77,38.72,38.77,92759.0,29.0598,29.0898,29.0523,29.0898,92759.0
2016-11-18 13:00:00,38.77,38.83,38.75,38.79,88462.0,29.0898,29.1349,29.0748,29.1048,88462.0
2016-11-18 13:30:00,38.8,38.84,38.79,38.84,68763.0,29.1123,29.1424,29.1048,29.1424,68763.0
2016-11-18 14:00:00,38.84,38.88,38.81,38.87,97841.0,29.1424,29.1724,29.1198,29.1649,97841.0
2016-11-18 14:30:00,38.87,38.88,38.83,38.84,130565.0,29.1649,29.1724,29.1349,29.1424,130565.0
2016-11-18 15:00:00,38.83,38.86,38.79,38.85,104158.0,29.1349,29.1574,29.1048,29.1499,104158.0
2016-11-18 15:30:00,38.86,38.87,38.78,38.79,216890.0,29.1574,29.1649,29.0973,29.1048,216890.0
2016-11-21 09:30:00,38.95,39.08,38.94,39.03,311296.0,29.2249,29.3224,29.2174,29.2849,311296.0
2016-11-21 10:00:00,39.03,39.08,38.98,39.01,152624.0,29.2849,29.3224,29.2474,29.2699,152624.0
2016-11-21 10:30:00,39.0,39.09,39.0,39.04,168983.0,29.2624,29.3299,29.2624,29.2924,168983.0
2016-11-21 11:00:00,39.05,39.11,38.97,38.98,150041.0,29.2999,29.3449,29.2399,29.2474,150041.0
2016-11-21 11:30:00,38.98,39.03,38.96,39.03,145548.0,29.2474,29.2849,29.2324,29.2849,145548.0
2016-11-21 12:00:00,39.03,39.11,39.03,39.08,82320.0,29.2849,29.3449,29.2849,29.3224,82320.0
2016-11-21 12:30:00,39.08,39.14,39.07,39.13,91395.0,29.3224,29.3675,29.3149,29.3599,91395.0
2016-11-21 13:00:00,39.14,39.17,39.12,39.13,97890.0,29.3675,29.39,29.3524,29.3599,97890.0
2016-11-21 13:30:00,39.13,39.14,39.07,39.08,68984.0,29.3599,29.3675,29.3149,29.3224,68984.0
2016-11-21 14:00:00,39.07,39.09,39.06,39.07,87936.0,29.3149,29.3299,29.3074,29.3149,87936.0
2016-11-21 14:30:00,39.06,39.11,39.05,39.09,101240.0,29.3074,29.3449,29.2999,29.3299,101240.0
2016-11-21 15:00:00,39.09,39.11,39.06,39.1,86365.0,29.3299,29.3449,29.3074,29.3374,86365.0
2016-11-21 15:30:00,39.1,39.18,39.09,39.16,246835.0,29.3374,29.3975,29.3299,29.3825,246835.0
2016-11-22 09:30:00,39.19,39.31,39.17,39.31,291644.0,29.405,29.495,29.39,29.495,291644.0
2016-11-22 10:00:00,39.31,39.31,39.13,39.15,188967.0,29.495,29.495,29.3599,29.375,188967.0
2016-11-22 10:30:00,39.14,39.21,39.14,39.17,227150.0,29.3675,29.42,29.3675,29.39,227150.0
2016-11-22 11:00:00,39.16,39.19,39.1,39.1,145431.0,29.3825,29.405,29.3374,29.3374,145431.0
2016-11-22 11:30:00,39.11,39.15,39.02,39.04,134137.0,29.3449,29.375,29.2774,29.2924,134137.0
2016-11-22 12:00:00,39.05,39.12,39.04,39.1,51295.0,29.2999,29.3524,29.2924,29.3374,51295.0
2016-11-22 12:30:00,39.11,39.28,39.1,39.25,274418.0,29.3449,29.4725,29.3374,29.45,274418.0
2016-11-22 13:00:00,39.25,39.27,39.23,39.25,101064.0,29.45,29.465,29.435,29.45,101064.0
2016-11-22 13:30:00,39.26,39.26,39.23,39.25,75237.0,29.4575,29.4575,29.435,29.45,75237.0
2016-11-22 14:00:00,39.25,39.25,39.18,39.2,81626.0,29.45,29.45,29.3975,29.4125,81626.0
2016-11-22 14:30:00,39.19,39.24,39.19,39.2,108816.0,29.405,29.4425,29.405,29.4125,108816.0
2016-11-22 15:00:00,39.2,39.21,39.17,39.19,67521.0,29.4125,29.42,29.39,29.405,67521.0
2016-11-22 15:30:00,39.19,39.21,39.17,39.18,138767.0,29.405,29.42,29.39,29.3975,138767.0
2016-11-23 09:30:00,38.79,38.96,38.79,38.93,262737.0,29.1048,29.2324,29.1048,29.2099,262737.0
2016-11-23 10:00:00,38.93,38.98,38.87,38.92,121728.0,29.2099,29.2474,29.1649,29.2024,121728.0
2016-11-23 10:30:00,38.92,38.99,38.9,38.92,120292.0,29.2024,29.2549,29.1874,29.2024,120292.0
2016-11-23 11:00:00,38.93,39.05,38.91,39.04,153403.0,29.2099,29.2999,29.1949,29.2924,153403.0
2016-11-23 11:30:00,39.03,39.14,39.02,39.11,175920.0,29.2849,29.3675,29.2774,29.3449,175920.0
2016-11-23 12:00:00,39.11,39.16,39.09,39.13,55635.0,29.3449,29.3825,29.3299,29.3599,55635.0
2016-11-23 12:30:00,39.14,39.19,39.12,39.14,46666.0,29.3675,29.405,29.3524,29.3675,46666.0
2016-11-23 13:00:00,39.14,39.16,39.12,39.13,58039.0,29.3675,29.3825,29.3524,29.3599,58039.0
2016-11-23 13:30:00,39.14,39.14,39.07,39.09,66306.0,29.3675,29.3675,29.3149,29.3299,66306.0
2016-11-23 14:00:00,39.09,39.13,39.07,39.08,67215.0,29.3299,29.3599,29.3149,29.3224,67215.0
2016-11-23 14:30:00,39.07,39.13,39.03,39.07,154614.0,29.3149,29.3599,29.2849,29.3149,154614.0
2016-11-23 15:00:00,39.07,39.1,39.06,39.09,48827.0,29.3149,29.3374,29.3074,29.3299,48827.0
2016-11-23 15:30:00,39.09,39.1,39.06,39.08,77266.0,29.3299,29.3374,29.3074,29.3224,77266.0
2016-11-25 09:30:00,39.79,39.97,39.74,39.89,303674.0,29.8552,29.9902,29.8176,29.9302,303674.0
2016-11-25 10:00:00,39.87,39.89,39.81,39.82,77617.0,29.9152,29.9302,29.8702,29.8777,77617.0
2016-11-25 10:30:00,39.82,39.84,39.77,39.83,122943.0,29.8777,29.8927,29.8402,29.8852,122943.0
2016-11-25 11:00:00,39.83,39.88,39.79,39.85,104755.0,29.8852,29.9227,29.8552,29.9002,104755.0
2016-11-25 11:30:00,39.86,39.87,39.77,39.82,108942.0,29.9077,29.9152,29.8402,29.8777,108942.0
2016-11-25 12:00:00,39.81,39.85,39.8,39.82,69322.0,29.8702,29.9002,29.8627,29.8777,69322.0
2016-11-25 12:30:00,39.83,39.88,39.81,39.87,116261.0,29.8852,29.9227,29.8702,29.9152,116261.0
2016-11-28 09:30:00,39.51,39.57,39.43,39.53,196507.0,29.6451,29.6901,29.585,29.6601,196507.0
2016-11-28 10:00:00,39.54,39.62,39.5,39.53,103430.0,29.6676,29.7276,29.6376,29.6601,103430.0
2016-11-28 10:30:00,39.52,39.53,39.33,39.36,141138.0,29.6526,29.6601,29.51,29.5325,141138.0
2016-11-28 11:00:00,39.37,39.43,39.34,39.41,96866.0,29.54,29.585,29.5175,29.57,96866.0
2016-11-28 11:30:00,39.41,39.45,39.39,39.45,44276.0,29.57,29.6,29.555,29.6,44276.0
2016-11-28 12:00:00,39.45,39.51,39.45,39.49,56121.0,29.6,29.6451,29.6,29.6301,56121.0
2016-11-28 12:30:00,39.5,39.54,39.49,39.5,50953.0,29.6376,29.6676,29.6301,29.6376,50953.0
2016-11-28 13:00:00,39.51,39.51,39.46,39.46,62989.0,29.6451,29.6451,29.6076,29.6076,62989.0
2016-11-28 13:30:00,39.46,39.49,39.44,39.47,46110.0,29.6076,29.6301,29.5925,29.6151,46110.0
2016-11-28 14:00:00,39.47,39.51,39.46,39.48,35727.0,29.6151,29.6451,29.6076,29.6226,35727.0
2016-11-28 14:30:00,39.48,39.52,39.47,39.5,53337.0,29.6226,29.6526,29.6151,29.6376,53337.0
2016-11-28 15:00:00,39.51,39.53,39.45,39.45,109035.0,29.6451,29.6601,29.6,29.6,109035.0
2016-11-28 15:30:00,39.46,39.51,39.45,39.47,203400.0,29.6076,29.6451,29.6,29.6151,203400.0
2016-11-29 09:30:00,39.44,39.52,39.43,39.48,183079.0,29.5925,29.6526,29.585,29.6226,183079.0
2016-11-29 10:00:00,39.48,39.55,39.4,39.48,108545.0,29.6226,29.6751,29.5625,29.6226,108545.0
2016-11-29 10:30:00,39.49,39.54,39.47,39.48,118862.0,29.6301,29.6676,29.6151,29.6226,118862.0
2016-11-29 11:00:00,39.48,39.49,39.36,39.42,129992.0,29.6226,29.6301,29.5325,29.5775,129992.0
2016-11-29 11:30:00,39.41,39.5,39.39,39.5,155279.0,29.57,29.6376,29.555,29.6376,155279.0
2016-11-29 12:00:00,39.51,39.54,39.49,39.53,50572.0,29.6451,29.6676,29.6301,29.6601,50572.0
2016-11-29 12:30:00,39.52,39.55,39.52,39.53,37340.0,29.6526,29.6751,29.6526,29.6601,37340.0
2016-11-29 13:00:00,39.53,39.56,39.52,39.52,39071.0,29.6601,29.6826,29.6526,29.6526,39071.0
2016-11-29 13:30:00,39.53,39.54,39.51,39.53,34312.0,29.6601,29.6676,29.6451,29.6601,34312.0
2016-11-29 14:00:00,39.53,39.55,39.5,39.52,38718.0,29.6601,29.6751,29.6376,29.6526,38718.0
2016-11-29 14:30:00,39.51,39.58,39.5,39.57,53368.0,29.6451,29.6976,29.6376,29.6901,53368.0
2016-11-29 15:00:00,39.56,39.56,39.54,39.55,77318.0,29.6826,29.6826,29.6676,29.6751,77318.0
2016-11-29 15:30:00,39.55,39.55,39.48,39.49,125114.0,29.6751,29.6751,29.6226,29.6301,125114.0
2016-11-30 09:30:00,40.77,40.78,40.28,40.39,386502.0,30.5905,30.598,30.2228,30.3053,386502.0
2016-11-30 10:00:00,40.39,40.4,40.28,40.39,193366.0,30.3053,30.3129,30.2228,30.3053,193366.0
2016-11-30 10:30:00,40.38,40.47,40.35,40.47,131012.0,30.2978,30.3654,30.2753,30.3654,131012.0
2016-11-30 11:00:00,40.46,40.46,40.16,40.16,162844.0,30.3579,30.3579,30.1328,30.1328,162844.0
2016-11-30 11:30:00,40.16,40.19,40.08,40.12,140696.0,30.1328,30.1553,30.0727,30.1028,140696.0
2016-11-30 12:00:00,40.12,40.13,40.06,40.08,79623.0,30.1028,30.1103,30.0577,30.0727,79623.0
2016-11-30 12:30:00,40.09,40.15,40.08,40.09,60073.0,30.0803,30.1253,30.0727,30.0803,60073.0
2016-11-30 13:00:00,40.09,40.1,40.04,40.08,94502.0,30.0803,30.0878,30.0427,30.0727,94502.0
2016-11-30 13:30:00,40.07,40.1,40.05,40.07,78266.0,30.0652,30.0878,30.0502,30.0652,78266.0
2016-11-30 14:00:00,40.07,40.09,40.01,40.05,93833.0,30.0652,30.0803,30.0202,30.0502,93833.0
2016-11-30 14:30:00,40.05,40.07,39.98,39.98,116906.0,30.0502,30.0652,29.9977,29.9977,116906.0
2016-11-30 15:00:00,39.98,40.08,39.97,40.07,152809.0,29.9977,30.0727,29.9902,30.0652,152809.0
2016-11-30 15:30:00,40.05,40.06,39.98,39.98,289055.0,30.0502,30.0577,29.9977,29.9977,289055.0
2016-12-01 09:30:00,39.39,39.43,39.08,39.12,209181.0,29.555,29.585,29.3224,29.3524,209181.0
2016-12-01 10:00:00,39.1,39.2,39.0,39.02,163695.0,29.3374,29.4125,29.2624,29.2774,163695.0
2016-12-01 10:30:00,39.03,39.1,38.99,39.1,240420.0,29.2849,29.3374,29.2549,29.3374,240420.0
2016-12-01 11:00:00,39.09,39.18,39.01,39.15,167101.0,29.3299,29.3975,29.2699,29.375,167101.0
2016-12-01 11:30:00,39.14,39.2,39.09,39.1,177514.0,29.3675,29.4125,29.3299,29.3374,177514.0
2016-12-01 12:00:00,39.11,39.11,39.02,39.04,91020.0,29.3449,29.3449,29.2774,29.2924,91020.0
2016-12-01 12:30:00,39.03,39.07,39.01,39.06,90420.0,29.2849,29.3149,29.2699,29.3074,90420.0
2016-12-01 13:00:00,39.06,39.11,39.05,39.07,121942.0,29.3074,29.3449,29.2999,29.3149,121942.0
2016-12-01 13:30:00,39.06,39.12,39.06,39.12,46415.0,29.3074,29.3524,29.3074,29.3524,46415.0
2016-12-01 14:00:00,39.12,39.2,39.12,39.19,99703.0,29.3524,29.4125,29.3524,29.405,99703.0
2016-12-01 14:30:00,39.18,39.2,39.16,39.17,93057.0,29.3975,29.4125,29.3825,29.39,93057.0
2016-12-01 15:00:00,39.16,39.18,39.11,39.12,100089.0,29.3825,29.3975,29.3449,29.3524,100089.0
2016-12-01 15:30:00,39.12,39.18,39.11,39.18,204840.0,29.3524,29.3975,29.3449,29.3975,204840.0
2016-12-02 09:30:00,39.4,39.53,39.3,39.48,153058.0,29.5625,29.6601,29.4875,29.6226,153058.0
2016-12-02 10:00:00,39.48,39.66,39.48,39.58,137407.0,29.6226,29.7576,29.6226,29.6976,137407.0
2016-12-02 10:30:00,39.57,39.63,39.52,39.61,111198.0,29.6901,29.7351,29.6526,29.7201,111198.0
2016-12-02 11:00:00,39.61,39.79,39.61,39.72,132977.0,29.7201,29.8552,29.7201,29.8026,132977.0
2016-12-02 11:30:00,39.72,39.73,39.55,39.56,60240.0,29.8026,29.8101,29.6751,29.6826,60240.0
2016-12-02 12:00:00,39.56,39.61,39.55,39.6,55805.0,29.6826,29.7201,29.6751,29.7126,55805.0
2016-12-02 12:30:00,39.59,39.6,39.54,39.57,44482.0,29.7051,29.7126,29.6676,29.6901,44482.0
2016-12-02 13:00:00,39.57,39.58,39.5,39.51,84520.0,29.6901,29.6976,29.6376,29.6451,84520.0
2016-12-02 13:30:00,39.5,39.56,39.5,39.55,42388.0,29.6376,29.6826,29.6376,29.6751,42388.0
2016-12-02 14:00:00,39.55,39.55,39.49,39.53,42906.0,29.6751,29.6751,29.6301,29.6601,42906.0
2016-12-02 14:30:00,39.52,39.55,39.51,39.52,52942.0,29.6526,29.6751,29.6451,29.6526,52942.0
2016-12-02 15:00:00,39.52,39.62,39.52,39.61,84279.0,29.6526,29.7276,29.6526,29.7201,84279.0
2016-12-02 15:30:00,39.62,39.7,39.61,39.68,151018.0,29.7276,29.7876,29.7201,29.7726,151018.0
2016-12-05 09:30:00,40.14,40.19,39.96,40.05,580115.0,30.1178,30.1553,29.9827,30.0502,580115.0
2016-12-05 10:00:00,40.05,40.11,39.99,40.05,277100.0,30.0502,30.0953,30.0052,30.0502,277100.0
2016-12-05 10:30:00,40.04,40.07,39.9,39.96,199224.0,30.0427,30.0652,29.9377,29.9827,199224.0
2016-12-05 11:00:00,39.96,40.01,39.91,39.98,108855.0,29.9827,30.0202,29.9452,29.9977,108855.0
2016-12-05 11:30:00,39.96,39.97,39.91,39.94,85923.0,29.9827,29.9902,29.9452,29.9677,85923.0
2016-12-05 12:00:00,39.95,40.0,39.89,39.99,79429.0,29.9752,30.0127,29.9302,30.0052,79429.0
2016-12-05 12:30:00,39.98,40.07,39.98,40.07,84239.0,29.9977,30.0652,29.9977,30.0652,84239.0
2016-12-05 13:00:00,40.07,40.14,40.06,40.11,105259.0,30.0652,30.1178,30.0577,30.0953,105259.0
2016-12-05 13:30:00,40.12,40.21,40.09,40.16,199766.0,30.1028,30.1703,30.0803,30.1328,199766.0
2016-12-05 14:00:00,40.16,40.17,40.09,40.11,116144.0,30.1328,30.1403,30.0803,30.0953,116144.0
2016-12-05 14:30:00,40.11,40.15,40.07,40.12,144838.0,30.0953,30.1253,30.0652,30.1028,144838.0
2016-12-05 15:00:00,40.13,40.14,40.07,40.12,126755.0,30.1103,30.1178,30.0652,30.1028,126755.0
2016-12-05 15:30:00,40.12,40.16,40.09,40.16,169209.0,30.1028,30.1328,30.0803,30.1328,169209.0
2016-12-06 09:30:00,39.95,40.01,39.91,39.92,237843.0,29.9752,30.0202,29.9452,29.9527,237843.0
2016-12-06 10:00:00,39.91,40.1,39.9,40.09,176980.0,29.9452,30.0878,29.9377,30.0803,176980.0
2016-12-06 10:30:00,40.09,40.14,40.01,40.1,169327.0,30.0803,30.1178,30.0202,30.0878,169327.0
2016-12-06 11:00:00,40.11,40.2,40.07,40.15,132184.0,30.0953,30.1628,30.0652,30.1253,132184.0
2016-12-06 11:30:00,40.16,40.23,39.9,39.95,547587.0,30.1328,30.1853,29.9377,29.9752,547587.0
2016-12-06 12:00:00,39.95,39.96,39.85,39.86,130675.0,29.9752,29.9827,29.9002,29.9077,130675.0
2016-12-06 12:30:00,39.86,39.86,39.76,39.77,141712.0,29.9077,29.9077,29.8326,29.8402,141712.0
2016-12-06 13:00:00,39.77,39.8,39.75,39.78,226471.0,29.8402,29.8627,29.8251,29.8477,226471.0
2016-12-06 13:30:00,39.77,39.79,39.66,39.69,135310.0,29.8402,29.8552,29.7576,29.7801,135310.0
2016-12-06 14:00:00,39.69,39.69,39.6,39.61,130350.0,29.7801,29.7801,29.7126,29.7201,130350.0
2016-12-06 14:30:00,39.61,39.62,39.57,39.59,131968.0,29.7201,29.7276,29.6901,29.7051,131968.0
2016-12-06 15:00:00,39.59,39.65,39.58,39.65,147676.0,29.7051,29.7501,29.6976,29.7501,147676.0
2016-12-06 15:30:00,39.64,39.71,39.62,39.69,266444.0,29.7426,29.7951,29.7276,29.7801,266444.0
2016-12-07 09:30:00,39.57,39.63,39.49,39.49,297154.0,29.6901,29.7351,29.6301,29.6301,297154.0
2016-12-07 10:00:00,39.49,39.61,39.49,39.59,319088.0,29.6301,29.7201,29.6301,29.7051,319088.0
2016-12-07 10:30:00,39.61,39.66,39.57,39.59,143384.0,29.7201,29.7576,29.6901,29.7051,143384.0
2016-12-07 11:00:00,39.59,39.68,39.54,39.55,229605.0,29.7051,29.7726,29.6676,29.6751,229605.0
2016-12-07 11:30:00,39.55,39.61,39.54,39.58,54937.0,29.6751,29.7201,29.6676,29.6976,54937.0
2016-12-07 12:00:00,39.58,39.58,39.53,39.54,60603.0,29.6976,29.6976,29.6601,29.6676,60603.0
2016-12-07 12:30:00,39.54,39.56,39.52,39.56,68154.0,29.6676,29.6826,29.6526,29.6826,68154.0
2016-12-07 13:00:00,39.56,39.69,39.55,39.67,77214.0,29.6826,29.7801,29.6751,29.7651,77214.0
2016-12-07 13:30:00,39.67,39.77,39.65,39.77,81252.0,29.7651,29.8402,29.7501,29.8402,81252.0
2016-12-07 14:00:00,39.76,39.77,39.71,39.75,105431.0,29.8326,29.8402,29.7951,29.8251,105431.0
2016-12-07 14:30:00,39.75,39.77,39.71,39.74,100584.0,29.8251,29.8402,29.7951,29.8176,100584.0
2016-12-07 15:00:00,39.74,39.86,39.71,39.86,160153.0,29.8176,29.9077,29.7951,29.9077,160153.0
2016-12-07 15:30:00,39.86,39.92,39.83,39.86,317948.0,29.9077,29.9527,29.8852,29.9077,317948.0
2016-12-08 09:30:00,39.26,39.37,39.2,39.23,260170.0,29.4575,29.54,29.4125,29.435,260170.0
2016-12-08 10:00:00,39.23,39.24,39.09,39.17,259913.0,29.435,29.4425,29.3299,29.39,259913.0
2016-12-08 10:30:00,39.17,39.22,39.1,39.12,143259.0,29.39,29.4275,29.3374,29.3524,143259.0
2016-12-08 11:00:00,39.11,39.18,39.07,39.16,118105.0,29.3449,29.3975,29.3149,29.3825,118105.0
2016-12-08 11:30:00,39.15,39.22,39.15,39.18,101042.0,29.375,29.4275,29.375,29.3975,101042.0
2016-12-08 12:00:00,39.18,39.24,39.16,39.22,80990.0,29.3975,29.4425,29.3825,29.4275,80990.0
2016-12-08 12:30:00,39.22,39.25,39.2,39.22,44011.0,29.4275,29.45,29.4125,29.4275,44011.0
2016-12-08 13:00:00,39.22,39.22,39.17,39.18,85049.0,29.4275,29.4275,29.39,29.3975,85049.0
2016-12-08 13:30:00,39.18,39.24,39.17,39.21,90285.0,29.3975,29.4425,29.39,29.42,90285.0
2016-12-08 14:00:00,39.22,39.24,39.15,39.15,138164.0,29.4275,29.4425,29.375,29.375,138164.0
2016-12-08 14:30:00,39.16,39.19,39.15,39.18,93879.0,29.3825,29.405,29.375,29.3975,93879.0
2016-12-08 15:00:00,39.18,39.18,39.15,39.15,121765.0,29.3975,29.3975,29.375,29.375,121765.0
2016-12-08 15:30:00,39.15,39.18,39.13,39.14,290913.0,29.375,29.3975,29.3599,29.3675,290913.0
2016-12-09 09:30:00,39.54,39.64,39.51,39.53,174417.0,29.6676,29.7426,29.6451,29.6601,174417.0
2016-12-09 10:00:00,39.53,39.64,39.51,39.63,150808.0,29.6601,29.7426,29.6451,29.7351,150808.0
2016-12-09 10:30:00,39.63,39.75,39.62,39.67,389666.0,29.7351,29.8251,29.7276,29.7651,389666.0
2016-12-09 11:00:00,39.67,39.69,39.6,39.65,132392.0,29.7651,29.7801,29.7126,29.7501,132392.0
2016-12-09 11:30:00,39.66,39.73,39.62,39.73,106660.0,29.7576,29.8101,29.7276,29.8101,106660.0
2016-12-09 12:00:00,39.72,39.82,39.72,39.81,98177.0,29.8026,29.8777,29.8026,29.8702,98177.0
2016-12-09 12:30:00,39.8,39.82,39.77,39.8,76397.0,29.8627,29.8777,29.8402,29.8627,76397.0
2016-12-09 13:00:00,39.79,39.81,39.74,39.76,57329.0,29.8552,29.8702,29.8176,29.8326,57329.0
2016-12-09 13:30:00,39.77,39.81,39.77,39.8,87196.0,29.8402,29.8702,29.8402,29.8627,87196.0
2016-12-09 14:00:00,39.8,39.83,39.79,39.83,91874.0,29.8627,29.8852,29.8552,29.8852,91874.0
2016-12-09 14:30:00,39.83,39.85,39.81,39.84,91058.0,29.8852,29.9002,29.8702,29.8927,91058.0
2016-12-09 15:00:00,39.83,39.89,39.83,39.88,99210.0,29.8852,29.9302,29.8852,29.9227,99210.0
2016-12-09 15:30:00,39.89,39.89,39.85,39.87,160309.0,29.9302,29.9302,29.9002,29.9152,160309.0
2016-12-12 09:30:00,39.68,39.86,39.67,39.85,183642.0,29.7726,29.9077,29.7651,29.9002,183642.0
2016-12-12 10:00:00,39.84,39.87,39.68,39.77,202188.0,29.8927,29.9152,29.7726,29.8402,202188.0
2016-12-12 10:30:00,39.76,39.83,39.76,39.8,171821.0,29.8326,29.8852,29.8326,29.8627,171821.0
2016-12-12 11:00:00,39.8,39.87,39.7,39.76,207983.0,29.8627,29.9152,29.7876,29.8326,207983.0
2016-12-12 11:30:00,39.75,39.85,39.73,39.83,91244.0,29.8251,29.9002,29.8101,29.8852,91244.0
2016-12-12 12:00:00,39.83,39.9,39.81,39.89,201621.0,29.8852,29.9377,29.8702,29.9302,201621.0
2016-12-12 12:30:00,39.9,39.95,39.89,39.94,125103.0,29.9377,29.9752,29.9302,29.9677,125103.0
2016-12-12 13:00:00,39.94,39.99,39.92,39.94,180961.0,29.9677,30.0052,29.9527,29.9677,180961.0
2016-12-12 13:30:00,39.94,39.96,39.92,39.95,97178.0,29.9677,29.9827,29.9527,29.9752,97178.0
2016-12-12 14:00:00,39.95,39.98,39.91,39.91,102513.0,29.9752,29.9977,29.9452,29.9452,102513.0
2016-12-12 14:30:00,39.92,39.92,39.86,39.9,140906.0,29.9527,29.9527,29.9077,29.9377,140906.0
2016-12-12 15:00:00,39.89,39.91,39.87,39.9,105042.0,29.9302,29.9452,29.9152,29.9377,105042.0
2016-12-12 15:30:00,39.9,39.94,39.88,39.93,162349.0,29.9377,29.9677,29.9227,29.9602,162349.0
2016-12-13 09:30:00,40.57,40.8,40.55,40.8,235136.0,30.4404,30.613,30.4254,30.613,235136.0
2016-12-13 10:00:00,40.8,40.82,40.73,40.82,139774.0,30.613,30.628,30.5605,30.628,139774.0
2016-12-13 10:30:00,40.82,40.94,40.69,40.9,132976.0,30.628,30.718,30.5304,30.688,132976.0
2016-12-13 11:00:00,40.89,40.96,40.8,40.94,162179.0,30.6805,30.733,30.613,30.718,162179.0
2016-12-13 11:30:00,40.93,40.93,40.79,40.82,114625.0,30.7105,30.7105,30.6055,30.628,114625.0
2016-12-13 12:00:00,40.81,40.82,40.71,40.73,109716.0,30.6205,30.628,30.5455,30.5605,109716.0
2016-12-13 12:30:00,40.73,40.76,40.68,40.69,121162.0,30.5605,30.583,30.5229,30.5304,121162.0
2016-12-13 13:00:00,40.69,40.75,40.66,40.74,111277.0,30.5304,30.5755,30.5079,30.568,111277.0
2016-12-13 13:30:00,40.74,40.75,40.7,40.74,83946.0,30.568,30.5755,30.5379,30.568,83946.0
2016-12-13 14:00:00,40.74,40.75,40.7,40.71,88319.0,30.568,30.5755,30.5379,30.5455,88319.0
2016-12-13 14:30:00,40.71,40.78,40.7,40.76,124674.0,30.5455,30.598,30.5379,30.583,124674.0
2016-12-13 15:00:00,40.76,40.81,40.75,40.8,130151.0,30.583,30.6205,30.5755,30.613,130151.0
2016-12-13 15:30:00,40.81,40.84,40.76,40.78,161032.0,30.6205,30.643,30.583,30.598,161032.0
2016-12-14 09:30:00,40.68,40.77,40.67,40.71,204934.0,30.5229,30.5905,30.5154,30.5455,204934.0
2016-12-14 10:00:00,40.7,40.78,40.65,40.77,122371.0,30.5379,30.598,30.5004,30.5905,122371.0
2016-12-14 10:30:00,40.78,40.79,40.68,40.68,65789.0,30.598,30.6055,30.5229,30.5229,65789.0
2016-12-14 11:00:00,40.68,40.73,40.6,40.71,165163.0,30.5229,30.5605,30.4629,30.5455,165163.0
2016-12-14 11:30:00,40.72,40.72,40.61,40.62,54810.0,30.553,30.553,30.4704,30.4779,54810.0
2016-12-14 12:00:00,40.63,40.64,40.59,40.62,67317.0,30.4854,30.4929,30.4554,30.4779,67317.0
2016-12-14 12:30:00,40.63,40.67,40.61,40.65,85427.0,30.4854,30.5154,30.4704,30.5004,85427.0
2016-12-14 13:00:00,40.66,40.66,40.62,40.63,46851.0,30.5079,30.5079,30.4779,30.4854,46851.0
2016-12-14 13:30:00,40.63,40.66,40.61,40.63,109384.0,30.4854,30.5079,30.4704,30.4854,109384.0
2016-12-14 14:00:00,40.61,40.62,40.39,40.46,525514.0,30.4704,30.4779,30.3053,30.3579,525514.0
2016-12-14 14:30:00,40.46,40.53,40.43,40.46,372024.0,30.3579,30.4104,30.3354,30.3579,372024.0
2016-12-14 15:00:00,40.45,40.46,40.34,40.41,501468.0,30.3504,30.3579,30.2678,30.3204,501468.0
2016-12-14 15:30:00,40.41,40.47,40.22,40.26,343317.0,30.3204,30.3654,30.1778,30.2078,343317.0
2016-12-15 09:30:00,39.64,39.67,39.53,39.56,319338.0,29.7426,29.7651,29.6601,29.6826,319338.0
2016-12-15 10:00:00,39.56,39.65,39.5,39.62,395360.0,29.6826,29.7501,29.6376,29.7276,395360.0
2016-12-15 10:30:00,39.62,39.67,39.57,39.61,194364.0,29.7276,29.7651,29.6901,29.7201,194364.0
2016-12-15 11:00:00,39.61,39.68,39.59,39.59,120201.0,29.7201,29.7726,29.7051,29.7051,120201.0
2016-12-15 11:30:00,39.59,39.6,39.5,39.53,104293.0,29.7051,29.7126,29.6376,29.6601,104293.0
2016-12-15 12:00:00,39.53,39.55,39.5,39.52,95401.0,29.6601,29.6751,29.6376,29.6526,95401.0
2016-12-15 12:30:00,39.52,39.55,39.51,39.55,101948.0,29.6526,29.6751,29.6451,29.6751,101948.0
2016-12-15 13:00:00,39.55,39.57,39.52,39.56,74040.0,29.6751,29.6901,29.6526,29.6826,74040.0
2016-12-15 13:30:00,39.56,39.56,39.48,39.5,146253.0,29.6826,29.6826,29.6226,29.6376,146253.0
2016-12-15 14:00:00,39.51,39.55,39.48,39.55,147580.0,29.6451,29.6751,29.6226,29.6751,147580.0
2016-12-15 14:30:00,39.55,39.59,39.54,39.57,105168.0,29.6751,29.7051,29.6676,29.6901,105168.0
2016-12-15 15:00:00,39.56,39.56,39.53,39.54,83629.0,29.6826,29.6826,29.6601,29.6676,83629.0
2016-12-15 15:30:00,39.54,39.62,39.53,39.57,209228.0,29.6676,29.7276,29.6601,29.6901,209228.0
2016-12-16 09:30:00,39.79,39.92,39.78,39.81,297188.0,29.8552,29.9527,29.8477,29.8702,297188.0
2016-12-16 10:00:00,39.82,39.83,39.64,39.66,141674.0,29.8777,29.8852,29.7426,29.7576,141674.0
2016-12-16 10:30:00,39.67,39.68,39.62,39.65,153345.0,29.7651,29.7726,29.7276,29.7501,153345.0
2016-12-16 11:00:00,39.65,39.69,39.59,39.62,182502.0,29.7501,29.7801,29.7051,29.7276,182502.0
2016-12-16 11:30:00,39.63,39.72,39.59,39.69,265818.0,29.7351,29.8026,29.7051,29.7801,265818.0
2016-12-16 12:00:00,39.69,39.75,39.68,39.73,73132.0,29.7801,29.8251,29.7726,29.8101,73132.0
2016-12-16 12:30:00,39.73,39.75,39.72,39.73,81478.0,29.8101,29.8251,29.8026,29.8101,81478.0
2016-12-16 13:00:00,39.73,39.73,39.67,39.7,63165.0,29.8101,29.8101,29.7651,29.7876,63165.0
2016-12-16 13:30:00,39.7,39.7,39.67,39.67,49265.0,29.7876,29.7876,29.7651,29.7651,49265.0
2016-12-16 14:00:00,39.67,39.7,39.67,39.68,79665.0,29.7651,29.7876,29.7651,29.7726,79665.0
2016-12-16 14:30:00,39.68,39.7,39.66,39.69,71506.0,29.7726,29.7876,29.7576,29.7801,71506.0
2016-12-16 15:00:00,39.7,39.72,39.66,39.68,83749.0,29.7876,29.8026,29.7576,29.7726,83749.0
2016-12-16 15:30:00,39.68,39.74,39.67,39.71,160756.0,29.7726,29.8176,29.7651,29.7951,160756.0
2016-12-19 09:30:00,40.16,40.17,39.99,40.14,275514.0,30.1328,30.1403,30.0052,30.1178,275514.0
2016-12-19 10:00:00,40.15,40.25,40.13,40.13,118254.0,30.1253,30.2003,30.1103,30.1103,118254.0
2016-12-19 10:30:00,40.13,40.19,40.1,40.19,127218.0,30.1103,30.1553,30.0878,30.1553,127218.0
2016-12-19 11:00:00,40.17,40.26,40.1,40.24,85950.0,30.1403,30.2078,30.0878,30.1928,85950.0
2016-12-19 11:30:00,40.23,40.32,40.22,40.29,63194.0,30.1853,30.2528,30.1778,30.2303,63194.0
2016-12-19 12:00:00,40.28,40.33,40.28,40.3,64323.0,30.2228,30.2603,30.2228,30.2378,64323.0
2016-12-19 12:30:00,40.31,40.33,40.3,40.33,33176.0,30.2453,30.2603,30.2378,30.2603,33176.0
2016-12-19 13:00:00,40.32,40.34,40.3,40.33,37593.0,30.2528,30.2678,30.2378,30.2603,37593.0
2016-12-19 13:30:00,40.32,40.32,40.23,40.24,73578.0,30.2528,30.2528,30.1853,30.1928,73578.0
2016-12-19 14:00:00,40.24,40.25,40.18,40.2,71776.0,30.1928,30.2003,30.1478,30.1628,71776.0
2016-12-19 14:30:00,40.19,40.19,40.12,40.14,91147.0,30.1553,30.1553,30.1028,30.1178,91147.0
2016-12-19 15:00:00,40.14,40.15,40.07,40.07,122134.0,30.1178,30.1253,30.0652,30.0652,122134.0
2016-12-19 15:30:00,40.08,40.13,40.07,40.13,119343.0,30.0727,30.1103,30.0652,30.1103,119343.0
2016-12-20 09:30:00,40.23,40.23,40.13,40.16,142498.0,30.1853,30.1853,30.1103,30.1328,142498.0
2016-12-20 10:00:00,40.15,40.31,40.13,40.28,169642.0,30.1253,30.2453,30.1103,30.2228,169642.0
2016-12-20 10:30:00,40.27,40.37,40.24,40.36,150532.0,30.2153,30.2903,30.1928,30.2828,150532.0
2016-12-20 11:00:00,40.36,40.45,40.32,40.39,148395.0,30.2828,30.3504,30.2528,30.3053,148395.0
2016-12-20 11:30:00,40.39,40.44,40.33,40.35,70042.0,30.3053,30.3429,30.2603,30.2753,70042.0
2016-12-20 12:00:00,40.34,40.39,40.33,40.37,92462.0,30.2678,30.3053,30.2603,30.2903,92462.0
2016-12-20 12:30:00,40.37,40.37,40.32,40.34,55022.0,30.2903,30.2903,30.2528,30.2678,55022.0
2016-12-20 13:00:00,40.34,40.36,40.32,40.34,56330.0,30.2678,30.2828,30.2528,30.2678,56330.0
2016-12-20 13:30:00,40.34,40.39,40.34,40.38,58367.0,30.2678,30.3053,30.2678,30.2978,58367.0
2016-12-20 14:00:00,40.38,40.39,40.36,40.37,52303.0,30.2978,30.3053,30.2828,30.2903,52303.0
2016-12-20 14:30:00,40.37,40.38,40.33,40.37,70763.0,30.2903,30.2978,30.2603,30.2903,70763.0
2016-12-20 15:00:00,40.37,40.41,40.36,40.39,94621.0,30.2903,30.3204,30.2828,30.3053,94621.0
2016-12-20 15:30:00,40.38,40.4,40.33,40.38,221154.0,30.2978,30.3129,30.2603,30.2978,221154.0
2016-12-21 09:30:00,40.31,40.51,40.27,40.51,162194.0,30.2453,30.3954,30.2153,30.3954,162194.0
2016-12-21 10:00:00,40.49,40.51,40.43,40.48,58164.0,30.3804,30.3954,30.3354,30.3729,58164.0
2016-12-21 10:30:00,40.48,40.51,40.44,40.44,75791.0,30.3729,30.3954,30.3429,30.3429,75791.0
2016-12-21 11:00:00,40.45,40.45,40.28,40.32,172260.0,30.3504,30.3504,30.2228,30.2528,172260.0
2016-12-21 11:30:00,40.31,40.33,40.28,40.28,73917.0,30.2453,30.2603,30.2228,30.2228,73917.0
2016-12-21 12:00:00,40.28,40.29,40.26,40.26,36357.0,30.2228,30.2303,30.2078,30.2078,36357.0
2016-12-21 12:30:00,40.26,40.26,40.24,40.25,33650.0,30.2078,30.2078,30.1928,30.2003,33650.0
2016-12-21 13:00:00,40.24,40.26,40.22,40.22,50944.0,30.1928,30.2078,30.1778,30.1778,50944.0
2016-12-21 13:30:00,40.22,40.25,40.2,40.21,40403.0,30.1778,30.2003,30.1628,30.1703,40403.0
2016-12-21 14:00:00,40.22,40.25,40.2,40.23,58267.0,30.1778,30.2003,30.1628,30.1853,58267.0
2016-12-21 14:30:00,40.23,40.24,40.22,40.23,68553.0,30.1853,30.1928,30.1778,30.1853,68553.0
2016-12-21 15:00:00,40.23,40.24,40.19,40.19,88687.0,30.1853,30.1928,30.1553,30.1553,88687.0
2016-12-21 15:30:00,40.2,40.24,40.18,40.22,112047.0,30.1628,30.1928,30.1478,30.1778,112047.0
2016-12-22 09:30:00,40.49,40.5,40.31,40.36,162952.0,30.3804,30.3879,30.2453,30.2828,162952.0
2016-12-22 10:00:00,40.33,40.51,40.33,40.5,120942.0,30.2603,30.3954,30.2603,30.3879,120942.0
2016-12-22 10:30:00,40.49,40.51,40.38,40.41,79546.0,30.3804,30.3954,30.2978,30.3204,79546.0
2016-12-22 11:00:00,40.41,40.46,40.32,40.42,339889.0,30.3204,30.3579,30.2528,30.3279,339889.0
2016-12-22 11:30:00,40.43,40.45,40.4,40.44,82816.0,30.3354,30.3504,30.3129,30.3429,82816.0
2016-12-22 12:00:00,40.44,40.52,40.44,40.52,79503.0,30.3429,30.4029,30.3429,30.4029,79503.0
2016-12-22 12:30:00,40.52,40.53,40.5,40.52,60298.0,30.4029,30.4104,30.3879,30.4029,60298.0
2016-12-22 13:00:00,40.51,40.55,40.51,40.54,56374.0,30.3954,30.4254,30.3954,30.4179,56374.0
2016-12-22 13:30:00,40.54,40.56,40.52,40.56,56688.0,30.4179,30.4329,30.4029,30.4329,56688.0
2016-12-22 14:00:00,40.55,40.56,40.52,40.55,140157.0,30.4254,30.4329,30.4029,30.4254,140157.0
2016-12-22 14:30:00,40.54,40.58,40.54,40.56,82371.0,30.4179,30.4479,30.4179,30.4329,82371.0
2016-12-22 15:00:00,40.56,40.56,40.49,40.52,75425.0,30.4329,30.4329,30.3804,30.4029,75425.0
2016-12-22 15:30:00,40.52,40.55,40.47,40.48,180982.0,30.4029,30.4254,30.3654,30.3729,180982.0
2016-12-23 09:30:00,40.56,40.57,40.47,40.55,59997.0,30.4329,30.4404,30.3654,30.4254,59997.0
2016-12-23 10:00:00,40.55,40.57,40.52,40.54,32489.0,30.4254,30.4404,30.4029,30.4179,32489.0
2016-12-23 10:30:00,40.55,40.6,40.53,40.59,69282.0,30.4254,30.4629,30.4104,30.4554,69282.0
2016-12-23 11:00:00,40.59,40.59,40.54,40.55,41730.0,30.4554,30.4554,30.4179,30.4254,41730.0
2016-12-23 11:30:00,40.54,40.55,40.5,40.51,61140.0,30.4179,30.4254,30.3879,30.3954,61140.0
2016-12-23 12:00:00,40.51,40.52,40.47,40.48,33508.0,30.3954,30.4029,30.3654,30.3729,33508.0
2016-12-23 12:30:00,40.48,40.48,40.43,40.43,45837.0,30.3729,30.3729,30.3354,30.3354,45837.0
2016-12-23 13:00:00,40.44,40.44,40.39,40.41,32953.0,30.3429,30.3429,30.3053,30.3204,32953.0
2016-12-23 13:30:00,40.41,40.44,40.4,40.44,24847.0,30.3204,30.3429,30.3129,30.3429,24847.0
2016-12-23 14:00:00,40.43,40.44,40.41,40.41,35674.0,30.3354,30.3429,30.3204,30.3204,35674.0
2016-12-23 14:30:00,40.41,40.48,40.4,40.48,87559.0,30.3204,30.3729,30.3129,30.3729,87559.0
2016-12-23 15:00:00,40.48,40.5,40.46,40.47,87964.0,30.3729,30.3879,30.3579,30.3654,87964.0
2016-12-23 15:30:00,40.47,40.48,40.44,40.47,112511.0,30.3654,30.3729,30.3429,30.3654,112511.0
2016-12-27 09:30:00,40.5,40.5,40.41,40.47,46639.0,30.3879,30.3879,30.3204,30.3654,46639.0
2016-12-27 10:00:00,40.46,40.48,40.42,40.45,34574.0,30.3579,30.3729,30.3279,30.3504,34574.0
2016-12-27 10:30:00,40.45,40.47,40.41,40.44,44754.0,30.3504,30.3654,30.3204,30.3429,44754.0
2016-12-27 11:00:00,40.44,40.49,40.42,40.48,82998.0,30.3429,30.3804,30.3279,30.3729,82998.0
2016-12-27 11:30:00,40.48,40.49,40.46,40.46,17806.0,30.3729,30.3804,30.3579,30.3579,17806.0
2016-12-27 12:00:00,40.47,40.47,40.43,40.44,26245.0,30.3654,30.3654,30.3354,30.3429,26245.0
2016-12-27 12:30:00,40.43,40.46,40.43,40.45,23013.0,30.3354,30.3579,30.3354,30.3504,23013.0
2016-12-27 13:00:00,40.46,40.49,40.44,40.49,30908.0,30.3579,30.3804,30.3429,30.3804,30908.0
2016-12-27 13:30:00,40.49,40.52,40.48,40.51,43799.0,30.3804,30.4029,30.3729,30.3954,43799.0
2016-12-27 14:00:00,40.51,40.6,40.49,40.59,90101.0,30.3954,30.4629,30.3804,30.4554,90101.0
2016-12-27 14:30:00,40.59,40.61,40.59,40.59,55670.0,30.4554,30.4704,30.4554,30.4554,55670.0
2016-12-27 15:00:00,40.59,40.6,40.55,40.56,42248.0,30.4554,30.4629,30.4254,30.4329,42248.0
2016-12-27 15:30:00,40.57,40.57,40.49,40.52,102373.0,30.4404,30.4404,30.3804,30.4029,102373.0
2016-12-28 09:30:00,40.25,40.32,40.22,40.3,108558.0,30.2003,30.2528,30.1778,30.2378,108558.0
2016-12-28 10:00:00,40.3,40.41,40.3,40.37,117079.0,30.2378,30.3204,30.2378,30.2903,117079.0
2016-12-28 10:30:00,40.38,40.4,40.35,40.4,60500.0,30.2978,30.3129,30.2753,30.3129,60500.0
2016-12-28 11:00:00,40.39,40.44,40.39,40.43,44722.0,30.3053,30.3429,30.3053,30.3354,44722.0
2016-12-28 11:30:00,40.44,40.44,40.39,40.41,48797.0,30.3429,30.3429,30.3053,30.3204,48797.0
2016-12-28 12:00:00,40.42,40.42,40.32,40.34,44456.0,30.3279,30.3279,30.2528,30.2678,44456.0
2016-12-28 12:30:00,40.34,40.34,40.3,40.3,44204.0,30.2678,30.2678,30.2378,30.2378,44204.0
2016-12-28 13:00:00,40.31,40.33,40.3,40.32,27109.0,30.2453,30.2603,30.2378,30.2528,27109.0
2016-12-28 13:30:00,40.32,40.32,40.3,40.31,28183.0,30.2528,30.2528,30.2378,30.2453,28183.0
2016-12-28 14:00:00,40.32,40.32,40.3,40.32,36314.0,30.2528,30.2528,30.2378,30.2528,36314.0
2016-12-28 14:30:00,40.32,40.32,40.28,40.29,38676.0,30.2528,30.2528,30.2228,30.2303,38676.0
2016-12-28 15:00:00,40.29,40.3,40.28,40.29,49784.0,30.2303,30.2378,30.2228,30.2303,49784.0
2016-12-28 15:30:00,40.29,40.29,40.25,40.26,97520.0,30.2303,30.2303,30.2003,30.2078,97520.0
2016-12-29 09:30:00,40.46,40.54,40.45,40.54,144543.0,30.3579,30.4179,30.3504,30.4179,144543.0
2016-12-29 10:00:00,40.54,40.59,40.5,40.56,98351.0,30.4179,30.4554,30.3879,30.4329,98351.0
2016-12-29 10:30:00,40.56,40.6,40.53,40.57,130485.0,30.4329,30.4629,30.4104,30.4404,130485.0
2016-12-29 11:00:00,40.57,40.63,40.5,40.61,56605.0,30.4404,30.4854,30.3879,30.4704,56605.0
2016-12-29 11:30:00,40.6,40.63,40.58,40.6,79621.0,30.4629,30.4854,30.4479,30.4629,79621.0
2016-12-29 12:00:00,40.59,40.6,40.54,40.59,29930.0,30.4554,30.4629,30.4179,30.4554,29930.0
2016-12-29 12:30:00,40.58,40.59,40.54,40.55,29980.0,30.4479,30.4554,30.4179,30.4254,29980.0
2016-12-29 13:00:00,40.54,40.55,40.5,40.5,24889.0,30.4179,30.4254,30.3879,30.3879,24889.0
2016-12-29 13:30:00,40.51,40.54,40.49,40.53,34034.0,30.3954,30.4179,30.3804,30.4104,34034.0
2016-12-29 14:00:00,40.54,40.56,40.54,40.54,39027.0,30.4179,30.4329,30.4179,30.4179,39027.0
2016-12-29 14:30:00,40.54,40.58,40.53,40.58,55917.0,30.4179,30.4479,30.4104,30.4479,55917.0
2016-12-29 15:00:00,40.57,40.58,40.54,40.54,66158.0,30.4404,30.4479,30.4179,30.4179,66158.0
2016-12-29 15:30:00,40.54,40.56,40.52,40.53,79429.0,30.4179,30.4329,30.4029,30.4104,79429.0
2016-12-30 09:30:00,40.78,40.86,40.73,40.83,147771.0,30.598,30.658,30.5605,30.6355,147771.0
2016-12-30 10:00:00,40.82,40.84,40.78,40.8,77364.0,30.628,30.643,30.598,30.613,77364.0
2016-12-30 10:30:00,40.8,40.85,40.76,40.77,90845.0,30.613,30.6505,30.583,30.5905,90845.0
2016-12-30 11:00:00,40.78,40.83,40.75,40.76,97246.0,30.598,30.6355,30.5755,30.583,97246.0
2016-12-30 11:30:00,40.76,40.83,40.74,40.79,110756.0,30.583,30.6355,30.568,30.6055,110756.0
2016-12-30 12:00:00,40.79,40.8,40.72,40.74,42638.0,30.6055,30.613,30.553,30.568,42638.0
2016-12-30 12:30:00,40.73,40.74,40.67,40.7,37820.0,30.5605,30.568,30.5154,30.5379,37820.0
2016-12-30 13:00:00,40.7,40.71,40.67,40.68,38542.0,30.5379,30.5455,30.5154,30.5229,38542.0
2016-12-30 13:30:00,40.67,40.68,40.63,40.67,42734.0,30.5154,30.5229,30.4854,30.5154,42734.0
2016-12-30 14:00:00,40.67,40.68,40.64,40.66,47323.0,30.5154,30.5229,30.4929,30.5079,47323.0
2016-12-30 14:30:00,40.66,40.69,40.63,40.64,51330.0,30.5079,30.5304,30.4854,30.4929,51330.0
2016-12-30 15:00:00,40.65,40.7,40.64,40.68,80502.0,30.5004,30.5379,30.4929,30.5229,80502.0
2016-12-30 15:30:00,40.69,40.73,40.62,40.72,152991.0,30.5304,30.5605,30.4779,30.553,152991.0
2017-01-03 09:30:00,40.35,40.37,40.24,40.29,360262.0,30.2753,30.2903,30.1928,30.2303,360262.0
2017-01-03 10:00:00,40.28,40.31,40.19,40.27,185670.0,30.2228,30.2453,30.1553,30.2153,185670.0
2017-01-03 10:30:00,40.27,40.39,40.22,40.38,223717.0,30.2153,30.3053,30.1778,30.2978,223717.0
2017-01-03 11:00:00,40.38,40.49,40.36,40.48,146306.0,30.2978,30.3804,30.2828,30.3729,146306.0
2017-01-03 11:30:00,40.48,40.55,40.47,40.5,235680.0,30.3729,30.4254,30.3654,30.3879,235680.0
2017-01-03 12:00:00,40.5,40.53,40.45,40.45,57344.0,30.3879,30.4104,30.3504,30.3504,57344.0
2017-01-03 12:30:00,40.45,40.49,40.43,40.49,76163.0,30.3504,30.3804,30.3354,30.3804,76163.0
2017-01-03 13:00:00,40.49,40.53,40.44,40.51,110469.0,30.3804,30.4104,30.3429,30.3954,110469.0
2017-01-03 13:30:00,40.51,40.52,40.44,40.46,129771.0,30.3954,30.4029,30.3429,30.3579,129771.0
2017-01-03 14:00:00,40.46,40.46,40.4,40.4,58329.0,30.3579,30.3579,30.3129,30.3129,58329.0
2017-01-03 14:30:00,40.4,40.45,40.38,40.45,66132.0,30.3129,30.3504,30.2978,30.3504,66132.0
2017-01-03 15:00:00,40.45,40.47,40.44,40.46,160753.0,30.3504,30.3654,30.3429,30.3579,160753.0
2017-01-03 15:30:00,40.46,40.58,40.45,40.55,398800.0,30.3579,30.4479,30.3504,30.4254,398800.0
2017-01-04 09:30:00,40.73,40.75,40.66,40.73,140490.0,30.5605,30.5755,30.5079,30.5605,140490.0
2017-01-04 10:00:00,40.74,40.76,40.65,40.66,86555.0,30.568,30.583,30.5004,30.5079,86555.0
2017-01-04 10:30:00,40.66,40.74,40.66,40.72,172489.0,30.5079,30.568,30.5079,30.553,172489.0
2017-01-04 11:00:00,40.71,40.76,40.65,40.74,140432.0,30.5455,30.583,30.5004,30.568,140432.0
2017-01-04 11:30:00,40.73,40.8,40.73,40.8,126372.0,30.5605,30.613,30.5605,30.613,126372.0
2017-01-04 12:00:00,40.8,40.87,40.8,40.84,101343.0,30.613,30.6655,30.613,30.643,101343.0
2017-01-04 12:30:00,40.84,40.86,40.81,40.84,111669.0,30.643,30.658,30.6205,30.643,111669.0
2017-01-04 13:00:00,40.83,40.84,40.8,40.83,35942.0,30.6355,30.643,30.613,30.6355,35942.0
2017-01-04 13:30:00,40.82,40.84,40.81,40.82,41629.0,30.628,30.643,30.6205,30.628,41629.0
2017-01-04 14:00:00,40.82,40.91,40.81,40.86,56112.0,30.628,30.6955,30.6205,30.658,56112.0
2017-01-04 14:30:00,40.86,40.87,40.82,40.87,121931.0,30.658,30.6655,30.628,30.6655,121931.0
2017-01-04 15:00:00,40.87,40.88,40.83,40.84,138587.0,30.6655,30.673,30.6355,30.643,138587.0
2017-01-04 15:30:00,40.84,40.91,40.84,40.89,170795.0,30.643,30.6955,30.643,30.6805,170795.0
2017-01-05 09:30:00,40.96,41.04,40.93,40.98,149922.0,30.733,30.7931,30.7105,30.748,149922.0
2017-01-05 10:00:00,40.98,41.13,40.96,41.1,71642.0,30.748,30.8606,30.733,30.8381,71642.0
2017-01-05 10:30:00,41.11,41.26,41.08,41.25,155589.0,30.8456,30.9581,30.8231,30.9506,155589.0
2017-01-05 11:00:00,41.25,41.32,41.23,41.31,196413.0,30.9506,31.0031,30.9356,30.9956,196413.0
2017-01-05 11:30:00,41.31,41.37,41.3,41.32,102330.0,30.9956,31.0407,30.9881,31.0031,102330.0
2017-01-05 12:00:00,41.31,41.32,41.27,41.27,73178.0,30.9956,31.0031,30.9656,30.9656,73178.0
2017-01-05 12:30:00,41.27,41.27,41.19,41.22,33846.0,30.9656,30.9656,30.9056,30.9281,33846.0
2017-01-05 13:00:00,41.23,41.27,41.22,41.25,39866.0,30.9356,30.9656,30.9281,30.9506,39866.0
2017-01-05 13:30:00,41.24,41.27,41.23,41.27,41794.0,30.9431,30.9656,30.9356,30.9656,41794.0
2017-01-05 14:00:00,41.27,41.32,41.26,41.31,93861.0,30.9656,31.0031,30.9581,30.9956,93861.0
2017-01-05 14:30:00,41.31,41.32,41.27,41.32,110545.0,30.9956,31.0031,30.9656,31.0031,110545.0
2017-01-05 15:00:00,41.32,41.34,41.27,41.28,87785.0,31.0031,31.0182,30.9656,30.9731,87785.0
2017-01-05 15:30:00,41.28,41.29,41.22,41.23,299933.0,30.9731,30.9806,30.9281,30.9356,299933.0
2017-01-06 09:30:00,40.9,40.97,40.86,40.88,223580.0,30.688,30.7405,30.658,30.673,223580.0
2017-01-06 10:00:00,40.87,40.93,40.85,40.91,110299.0,30.6655,30.7105,30.6505,30.6955,110299.0
2017-01-06 10:30:00,40.9,40.99,40.9,40.93,106748.0,30.688,30.7555,30.688,30.7105,106748.0
2017-01-06 11:00:00,40.93,40.97,40.9,40.91,121371.0,30.7105,30.7405,30.688,30.6955,121371.0
2017-01-06 11:30:00,40.91,40.94,40.88,40.91,79246.0,30.6955,30.718,30.673,30.6955,79246.0
2017-01-06 12:00:00,40.92,40.92,40.89,40.91,51706.0,30.703,30.703,30.6805,30.6955,51706.0
2017-01-06 12:30:00,40.92,40.93,40.91,40.92,44953.0,30.703,30.7105,30.6955,30.703,44953.0
2017-01-06 13:00:00,40.93,40.94,40.91,40.93,49898.0,30.7105,30.718,30.6955,30.7105,49898.0
2017-01-06 13:30:00,40.93,40.94,40.91,40.92,56254.0,30.7105,30.718,30.6955,30.703,56254.0
2017-01-06 14:00:00,40.91,40.94,40.91,40.94,72678.0,30.6955,30.718,30.6955,30.718,72678.0
2017-01-06 14:30:00,40.94,40.98,40.94,40.98,61152.0,30.718,30.748,30.718,30.748,61152.0
2017-01-06 15:00:00,40.98,41.0,40.94,40.99,99882.0,30.748,30.763,30.718,30.7555,99882.0
2017-01-06 15:30:00,40.98,40.99,40.94,40.95,128238.0,30.748,30.7555,30.718,30.7255,128238.0
2017-01-09 09:30:00,40.96,41.05,40.96,40.98,104586.0,30.733,30.8006,30.733,30.748,104586.0
2017-01-09 10:00:00,40.98,41.04,40.96,41.02,51867.0,30.748,30.7931,30.733,30.778,51867.0
2017-01-09 10:30:00,41.02,41.13,41.01,41.08,94799.0,30.778,30.8606,30.7705,30.8231,94799.0
2017-01-09 11:00:00,41.07,41.13,41.04,41.09,70997.0,30.8156,30.8606,30.7931,30.8306,70997.0
2017-01-09 11:30:00,41.1,41.11,41.07,41.08,64311.0,30.8381,30.8456,30.8156,30.8231,64311.0
2017-01-09 12:00:00,41.09,41.09,41.05,41.06,55567.0,30.8306,30.8306,30.8006,30.8081,55567.0
2017-01-09 12:30:00,41.06,41.18,41.06,41.18,70025.0,30.8081,30.8981,30.8081,30.8981,70025.0
2017-01-09 13:00:00,41.17,41.18,41.16,41.17,37582.0,30.8906,30.8981,30.8831,30.8906,37582.0
2017-01-09 13:30:00,41.17,41.18,41.14,41.14,40380.0,30.8906,30.8981,30.8681,30.8681,40380.0
2017-01-09 14:00:00,41.15,41.2,41.13,41.19,90138.0,30.8756,30.9131,30.8606,30.9056,90138.0
2017-01-09 14:30:00,41.2,41.24,41.18,41.23,64638.0,30.9131,30.9431,30.8981,30.9356,64638.0
2017-01-09 15:00:00,41.23,41.25,41.16,41.17,82588.0,30.9356,30.9506,30.8831,30.8906,82588.0
2017-01-09 15:30:00,41.18,41.23,41.17,41.2,111940.0,30.8981,30.9356,30.8906,30.9131,111940.0
2017-01-10 09:30:00,41.06,41.06,40.93,40.95,126164.0,30.8081,30.8081,30.7105,30.7255,126164.0
2017-01-10 10:00:00,40.96,41.01,40.9,40.98,56010.0,30.733,30.7705,30.688,30.748,56010.0
2017-01-10 10:30:00,40.98,41.03,40.97,40.98,81351.0,30.748,30.7856,30.7405,30.748,81351.0
2017-01-10 11:00:00,40.98,41.03,40.94,40.95,81027.0,30.748,30.7856,30.718,30.7255,81027.0
2017-01-10 11:30:00,40.95,40.97,40.88,40.92,97570.0,30.7255,30.7405,30.673,30.703,97570.0
2017-01-10 12:00:00,40.91,40.98,40.88,40.96,76805.0,30.6955,30.748,30.673,30.733,76805.0
2017-01-10 12:30:00,40.95,40.95,40.9,40.93,49903.0,30.7255,30.7255,30.688,30.7105,49903.0
2017-01-10 13:00:00,40.92,40.93,40.89,40.92,34843.0,30.703,30.7105,30.6805,30.703,34843.0
2017-01-10 13:30:00,40.91,40.98,40.89,40.91,58876.0,30.6955,30.748,30.6805,30.6955,58876.0
2017-01-10 14:00:00,40.91,40.91,40.85,40.86,53856.0,30.6955,30.6955,30.6505,30.658,53856.0
2017-01-10 14:30:00,40.86,40.92,40.85,40.88,55528.0,30.658,30.703,30.6505,30.673,55528.0
2017-01-10 15:00:00,40.87,40.93,40.85,40.87,101261.0,30.6655,30.7105,30.6505,30.6655,101261.0
2017-01-10 15:30:00,40.88,40.9,40.85,40.88,114277.0,30.673,30.688,30.6505,30.673,114277.0
2017-01-11 09:30:00,41.04,41.05,40.96,40.97,183825.0,30.7931,30.8006,30.733,30.7405,183825.0
2017-01-11 10:00:00,40.98,40.99,40.79,40.83,123761.0,30.748,30.7555,30.6055,30.6355,123761.0
2017-01-11 10:30:00,40.82,40.94,40.81,40.87,158854.0,30.628,30.718,30.6205,30.6655,158854.0
2017-01-11 11:00:00,40.87,40.93,40.83,40.88,105117.0,30.6655,30.7105,30.6355,30.673,105117.0
2017-01-11 11:30:00,40.9,41.03,40.88,40.99,156255.0,30.688,30.7856,30.673,30.7555,156255.0
2017-01-11 12:00:00,40.99,41.05,40.94,41.05,54757.0,30.7555,30.8006,30.718,30.8006,54757.0
2017-01-11 12:30:00,41.04,41.07,41.02,41.06,49029.0,30.7931,30.8156,30.778,30.8081,49029.0
2017-01-11 13:00:00,41.05,41.23,41.05,41.17,139834.0,30.8006,30.9356,30.8006,30.8906,139834.0
2017-01-11 13:30:00,41.18,41.26,41.14,41.17,123561.0,30.8981,30.9581,30.8681,30.8906,123561.0
2017-01-11 14:00:00,41.17,41.22,41.14,41.15,80719.0,30.8906,30.9281,30.8681,30.8756,80719.0
2017-01-11 14:30:00,41.15,41.17,41.11,41.13,66701.0,30.8756,30.8906,30.8456,30.8606,66701.0
2017-01-11 15:00:00,41.13,41.13,41.09,41.13,47589.0,30.8606,30.8606,30.8306,30.8606,47589.0
2017-01-11 15:30:00,41.13,41.16,41.11,41.16,166148.0,30.8606,30.8831,30.8456,30.8831,166148.0
2017-01-12 09:30:00,41.46,41.52,41.39,41.52,321407.0,31.1082,31.1532,31.0557,31.1532,321407.0
2017-01-12 10:00:00,41.52,41.55,41.48,41.5,165478.0,31.1532,31.1757,31.1232,31.1382,165478.0
2017-01-12 10:30:00,41.49,41.51,41.45,41.46,140535.0,31.1307,31.1457,31.1007,31.1082,140535.0
2017-01-12 11:00:00,41.46,41.5,41.39,41.48,136496.0,31.1082,31.1382,31.0557,31.1232,136496.0
2017-01-12 11:30:00,41.48,41.49,41.41,41.47,107894.0,31.1232,31.1307,31.0707,31.1157,107894.0
2017-01-12 12:00:00,41.47,41.49,41.41,41.41,63672.0,31.1157,31.1307,31.0707,31.0707,63672.0
2017-01-12 12:30:00,41.41,41.44,41.4,41.43,56795.0,31.0707,31.0932,31.0632,31.0857,56795.0
2017-01-12 13:00:00,41.43,41.45,41.37,41.45,80295.0,31.0857,31.1007,31.0407,31.1007,80295.0
2017-01-12 13:30:00,41.45,41.48,41.43,41.48,57986.0,31.1007,31.1232,31.0857,31.1232,57986.0
2017-01-12 14:00:00,41.48,41.53,41.46,41.53,80472.0,31.1232,31.1607,31.1082,31.1607,80472.0
2017-01-12 14:30:00,41.52,41.54,41.47,41.54,107402.0,31.1532,31.1682,31.1157,31.1682,107402.0
2017-01-12 15:00:00,41.54,41.61,41.51,41.59,152070.0,31.1682,31.2207,31.1457,31.2057,152070.0
2017-01-12 15:30:00,41.59,41.6,41.56,41.57,181116.0,31.2057,31.2132,31.1832,31.1907,181116.0
2017-01-13 09:30:00,41.44,41.47,41.24,41.25,224883.0,31.0932,31.1157,30.9431,30.9506,224883.0
2017-01-13 10:00:00,41.24,41.33,41.22,41.29,165358.0,30.9431,31.0106,30.9281,30.9806,165358.0
2017-01-13 10:30:00,41.28,41.39,41.27,41.39,103151.0,30.9731,31.0557,30.9656,31.0557,103151.0
2017-01-13 11:00:00,41.38,41.51,41.38,41.48,104395.0,31.0482,31.1457,31.0482,31.1232,104395.0
2017-01-13 11:30:00,41.48,41.61,41.48,41.59,107332.0,31.1232,31.2207,31.1232,31.2057,107332.0
2017-01-13 12:00:00,41.6,41.6,41.55,41.57,50428.0,31.2132,31.2132,31.1757,31.1907,50428.0
2017-01-13 12:30:00,41.57,41.59,41.54,41.55,25408.0,31.1907,31.2057,31.1682,31.1757,25408.0
2017-01-13 13:00:00,41.54,41.54,41.51,41.52,21715.0,31.1682,31.1682,31.1457,31.1532,21715.0
2017-01-13 13:30:00,41.53,41.55,41.49,41.51,71008.0,31.1607,31.1757,31.1307,31.1457,71008.0
2017-01-13 14:00:00,41.51,41.52,41.47,41.52,70101.0,31.1457,31.1532,31.1157,31.1532,70101.0
2017-01-13 14:30:00,41.51,41.53,41.49,41.52,40476.0,31.1457,31.1607,31.1307,31.1532,40476.0
2017-01-13 15:00:00,41.52,41.52,41.44,41.46,63649.0,31.1532,31.1532,31.0932,31.1082,63649.0
2017-01-13 15:30:00,41.46,41.48,41.45,41.46,105814.0,31.1082,31.1232,31.1007,31.1082,105814.0
2017-01-17 09:30:00,41.47,41.66,41.42,41.59,324741.0,31.1157,31.2583,31.0782,31.2057,324741.0
2017-01-17 10:00:00,41.6,41.67,41.55,41.66,171998.0,31.2132,31.2658,31.1757,31.2583,171998.0
2017-01-17 10:30:00,41.67,41.73,41.55,41.58,174868.0,31.2658,31.3108,31.1757,31.1982,174868.0
2017-01-17 11:00:00,41.57,41.58,41.46,41.48,140568.0,31.1907,31.1982,31.1082,31.1232,140568.0
2017-01-17 11:30:00,41.47,41.55,41.42,41.53,144090.0,31.1157,31.1757,31.0782,31.1607,144090.0
2017-01-17 12:00:00,41.53,41.56,41.48,41.51,63256.0,31.1607,31.1832,31.1232,31.1457,63256.0
2017-01-17 12:30:00,41.51,41.54,41.47,41.53,77286.0,31.1457,31.1682,31.1157,31.1607,77286.0
2017-01-17 13:00:00,41.54,41.64,41.53,41.63,108054.0,31.1682,31.2432,31.1607,31.2357,108054.0
2017-01-17 13:30:00,41.63,41.65,41.6,41.61,59537.0,31.2357,31.2507,31.2132,31.2207,59537.0
2017-01-17 14:00:00,41.61,41.63,41.58,41.59,55776.0,31.2207,31.2357,31.1982,31.2057,55776.0
2017-01-17 14:30:00,41.6,41.63,41.58,41.59,97136.0,31.2132,31.2357,31.1982,31.2057,97136.0
2017-01-17 15:00:00,41.58,41.61,41.56,41.59,71038.0,31.1982,31.2207,31.1832,31.2057,71038.0
2017-01-17 15:30:00,41.6,41.64,41.58,41.62,244324.0,31.2132,31.2432,31.1982,31.2282,244324.0
2017-01-18 09:30:00,41.6,41.71,41.6,41.66,152657.0,31.2132,31.2958,31.2132,31.2583,152657.0
2017-01-18 10:00:00,41.65,41.7,41.57,41.7,101391.0,31.2507,31.2883,31.1907,31.2883,101391.0
2017-01-18 10:30:00,41.7,41.75,41.65,41.73,141831.0,31.2883,31.3258,31.2507,31.3108,141831.0
2017-01-18 11:00:00,41.73,41.76,41.69,41.74,162426.0,31.3108,31.3333,31.2808,31.3183,162426.0
2017-01-18 11:30:00,41.73,41.73,41.6,41.61,64280.0,31.3108,31.3108,31.2132,31.2207,64280.0
2017-01-18 12:00:00,41.62,41.63,41.59,41.61,39231.0,31.2282,31.2357,31.2057,31.2207,39231.0
2017-01-18 12:30:00,41.62,41.63,41.59,41.59,64829.0,31.2282,31.2357,31.2057,31.2057,64829.0
2017-01-18 13:00:00,41.59,41.61,41.56,41.56,103170.0,31.2057,31.2207,31.1832,31.1832,103170.0
2017-01-18 13:30:00,41.56,41.58,41.54,41.57,82254.0,31.1832,31.1982,31.1682,31.1907,82254.0
2017-01-18 14:00:00,41.57,41.69,41.56,41.67,184941.0,31.1907,31.2808,31.1832,31.2658,184941.0
2017-01-18 14:30:00,41.67,41.67,41.61,41.63,190487.0,31.2658,31.2658,31.2207,31.2357,190487.0
2017-01-18 15:00:00,41.63,41.64,41.55,41.58,124681.0,31.2357,31.2432,31.1757,31.1982,124681.0
2017-01-18 15:30:00,41.58,41.62,41.56,41.62,205280.0,31.1982,31.2282,31.1832,31.2282,205280.0
2017-01-19 09:30:00,41.46,41.55,41.44,41.46,362226.0,31.1082,31.1757,31.0932,31.1082,362226.0
2017-01-19 10:00:00,41.45,41.5,41.42,41.42,396526.0,31.1007,31.1382,31.0782,31.0782,396526.0
2017-01-19 10:30:00,41.42,41.5,41.37,41.41,135770.0,31.0782,31.1382,31.0407,31.0707,135770.0
2017-01-19 11:00:00,41.41,41.47,41.38,41.44,80956.0,31.0707,31.1157,31.0482,31.0932,80956.0
2017-01-19 11:30:00,41.43,41.52,41.41,41.48,69089.0,31.0857,31.1532,31.0707,31.1232,69089.0
2017-01-19 12:00:00,41.48,41.54,41.47,41.52,139806.0,31.1232,31.1682,31.1157,31.1532,139806.0
2017-01-19 12:30:00,41.51,41.53,41.45,41.48,89006.0,31.1457,31.1607,31.1007,31.1232,89006.0
2017-01-19 13:00:00,41.49,41.56,41.45,41.55,173531.0,31.1307,31.1832,31.1007,31.1757,173531.0
2017-01-19 13:30:00,41.55,41.6,41.54,41.55,170349.0,31.1757,31.2132,31.1682,31.1757,170349.0
2017-01-19 14:00:00,41.56,41.59,41.49,41.57,139711.0,31.1832,31.2057,31.1307,31.1907,139711.0
2017-01-19 14:30:00,41.57,41.62,41.55,41.6,128400.0,31.1907,31.2282,31.1757,31.2132,128400.0
2017-01-19 15:00:00,41.6,41.61,41.55,41.6,104551.0,31.2132,31.2207,31.1757,31.2132,104551.0
2017-01-19 15:30:00,41.59,41.6,41.54,41.57,183118.0,31.2057,31.2132,31.1682,31.1907,183118.0
2017-01-20 09:30:00,41.67,41.87,41.67,41.85,272054.0,31.2658,31.4158,31.2658,31.4008,272054.0
2017-01-20 10:00:00,41.86,41.91,41.78,41.83,130884.0,31.4083,31.4458,31.3483,31.3858,130884.0
2017-01-20 10:30:00,41.82,41.9,41.77,41.9,158709.0,31.3783,31.4383,31.3408,31.4383,158709.0
2017-01-20 11:00:00,41.9,41.94,41.84,41.86,105011.0,31.4383,31.4683,31.3933,31.4083,105011.0
2017-01-20 11:30:00,41.86,41.9,41.84,41.87,106564.0,31.4083,31.4383,31.3933,31.4158,106564.0
2017-01-20 12:00:00,41.87,41.87,41.76,41.76,61309.0,31.4158,31.4158,31.3333,31.3333,61309.0
2017-01-20 12:30:00,41.76,41.83,41.73,41.82,54034.0,31.3333,31.3858,31.3108,31.3783,54034.0
2017-01-20 13:00:00,41.84,41.84,41.78,41.78,30698.0,31.3933,31.3933,31.3483,31.3483,30698.0
2017-01-20 13:30:00,41.79,41.83,41.77,41.83,18369.0,31.3558,31.3858,31.3408,31.3858,18369.0
2017-01-20 14:00:00,41.83,41.88,41.82,41.87,58619.0,31.3858,31.4233,31.3783,31.4158,58619.0
2017-01-20 14:30:00,41.87,41.95,41.86,41.89,79962.0,31.4158,31.4758,31.4083,31.4308,79962.0
2017-01-20 15:00:00,41.89,41.96,41.87,41.91,111768.0,31.4308,31.4833,31.4158,31.4458,111768.0
2017-01-20 15:30:00,41.92,41.98,41.89,41.97,162998.0,31.4533,31.4984,31.4308,31.4909,162998.0
2017-01-23 09:30:00,42.05,42.13,42.01,42.13,215847.0,31.5509,31.6109,31.5209,31.6109,215847.0
2017-01-23 10:00:00,42.14,42.18,42.09,42.12,81617.0,31.6184,31.6484,31.5809,31.6034,81617.0
2017-01-23 10:30:00,42.12,42.15,42.07,42.09,87229.0,31.6034,31.6259,31.5659,31.5809,87229.0
2017-01-23 11:00:00,42.09,42.15,42.05,42.15,159901.0,31.5809,31.6259,31.5509,31.6259,159901.0
2017-01-23 11:30:00,42.14,42.21,42.13,42.17,114534.0,31.6184,31.6709,31.6109,31.6409,114534.0
2017-01-23 12:00:00,42.17,42.2,42.15,42.17,53940.0,31.6409,31.6634,31.6259,31.6409,53940.0
2017-01-23 12:30:00,42.17,42.2,42.15,42.2,85336.0,31.6409,31.6634,31.6259,31.6634,85336.0
2017-01-23 13:00:00,42.2,42.25,42.19,42.25,57022.0,31.6634,31.7009,31.6559,31.7009,57022.0
2017-01-23 13:30:00,42.25,42.3,42.23,42.25,85766.0,31.7009,31.7385,31.6859,31.7009,85766.0
2017-01-23 14:00:00,42.25,42.29,42.25,42.29,47592.0,31.7009,31.731,31.7009,31.731,47592.0
2017-01-23 14:30:00,42.29,42.32,42.27,42.27,43318.0,31.731,31.7535,31.7159,31.7159,43318.0
2017-01-23 15:00:00,42.27,42.34,42.27,42.31,106663.0,31.7159,31.7685,31.7159,31.746,106663.0
2017-01-23 15:30:00,42.31,42.38,42.29,42.32,127829.0,31.746,31.7985,31.731,31.7535,127829.0
2017-01-24 09:30:00,42.18,42.33,42.16,42.29,249960.0,31.6484,31.761,31.6334,31.731,249960.0
2017-01-24 10:00:00,42.29,42.34,42.24,42.26,69996.0,31.731,31.7685,31.6934,31.7084,69996.0
2017-01-24 10:30:00,42.26,42.3,42.21,42.23,159850.0,31.7084,31.7385,31.6709,31.6859,159850.0
2017-01-24 11:00:00,42.23,42.3,42.21,42.24,229998.0,31.6859,31.7385,31.6709,31.6934,229998.0
2017-01-24 11:30:00,42.24,42.44,42.24,42.4,171569.0,31.6934,31.8435,31.6934,31.8135,171569.0
2017-01-24 12:00:00,42.4,42.42,42.34,42.38,71491.0,31.8135,31.8285,31.7685,31.7985,71491.0
2017-01-24 12:30:00,42.38,42.39,42.34,42.36,171763.0,31.7985,31.806,31.7685,31.7835,171763.0
2017-01-24 13:00:00,42.37,42.42,42.36,42.39,66834.0,31.791,31.8285,31.7835,31.806,66834.0
2017-01-24 13:30:00,42.39,42.46,42.38,42.42,78224.0,31.806,31.8585,31.7985,31.8285,78224.0
2017-01-24 14:00:00,42.43,42.43,42.38,42.39,95138.0,31.836,31.836,31.7985,31.806,95138.0
2017-01-24 14:30:00,42.39,42.42,42.38,42.41,79223.0,31.806,31.8285,31.7985,31.821,79223.0
2017-01-24 15:00:00,42.41,42.43,42.38,42.39,105095.0,31.821,31.836,31.7985,31.806,105095.0
2017-01-24 15:30:00,42.39,42.42,42.34,42.37,154194.0,31.806,31.8285,31.7685,31.791,154194.0
2017-01-25 09:30:00,42.43,42.45,42.34,42.37,217303.0,31.836,31.851,31.7685,31.791,217303.0
2017-01-25 10:00:00,42.37,42.47,42.35,42.46,188308.0,31.791,31.866,31.776,31.8585,188308.0
2017-01-25 10:30:00,42.46,42.53,42.43,42.51,136959.0,31.8585,31.911,31.836,31.896,136959.0
2017-01-25 11:00:00,42.5,42.56,42.46,42.54,147137.0,31.8885,31.9335,31.8585,31.9185,147137.0
2017-01-25 11:30:00,42.54,42.62,42.52,42.55,93863.0,31.9185,31.9786,31.9035,31.926,93863.0
2017-01-25 12:00:00,42.55,42.57,42.47,42.49,79026.0,31.926,31.941,31.866,31.881,79026.0
2017-01-25 12:30:00,42.5,42.56,42.49,42.56,48375.0,31.8885,31.9335,31.881,31.9335,48375.0
2017-01-25 13:00:00,42.56,42.56,42.47,42.51,42746.0,31.9335,31.9335,31.866,31.896,42746.0
2017-01-25 13:30:00,42.51,42.51,42.45,42.48,71683.0,31.896,31.896,31.851,31.8735,71683.0
2017-01-25 14:00:00,42.48,42.52,42.44,42.51,151009.0,31.8735,31.9035,31.8435,31.896,151009.0
2017-01-25 14:30:00,42.52,42.56,42.52,42.56,70781.0,31.9035,31.9335,31.9035,31.9335,70781.0
2017-01-25 15:00:00,42.55,42.57,42.52,42.56,71514.0,31.926,31.941,31.9035,31.9335,71514.0
2017-01-25 15:30:00,42.56,42.58,42.53,42.56,151282.0,31.9335,31.9485,31.911,31.9335,151282.0
2017-01-26 09:30:00,40.49,40.58,40.36,40.5,559630.0,30.3804,30.4479,30.2828,30.3879,559630.0
2017-01-26 10:00:00,40.5,40.53,40.31,40.34,242444.0,30.3879,30.4104,30.2453,30.2678,242444.0
2017-01-26 10:30:00,40.34,40.42,40.31,40.37,255450.0,30.2678,30.3279,30.2453,30.2903,255450.0
2017-01-26 11:00:00,40.38,40.45,40.3,40.34,193543.0,30.2978,30.3504,30.2378,30.2678,193543.0
2017-01-26 11:30:00,40.34,40.48,40.33,40.42,144909.0,30.2678,30.3729,30.2603,30.3279,144909.0
2017-01-26 12:00:00,40.42,40.46,40.37,40.4,95364.0,30.3279,30.3579,30.2903,30.3129,95364.0
2017-01-26 12:30:00,40.4,40.43,40.33,40.39,127457.0,30.3129,30.3354,30.2603,30.3053,127457.0
2017-01-26 13:00:00,40.39,40.42,40.34,40.41,101235.0,30.3053,30.3279,30.2678,30.3204,101235.0
2017-01-26 13:30:00,40.41,40.47,40.37,40.42,115717.0,30.3204,30.3654,30.2903,30.3279,115717.0
2017-01-26 14:00:00,40.43,40.43,40.38,40.41,127008.0,30.3354,30.3354,30.2978,30.3204,127008.0
2017-01-26 14:30:00,40.41,40.46,40.37,40.41,162691.0,30.3204,30.3579,30.2903,30.3204,162691.0
2017-01-26 15:00:00,40.41,40.52,40.37,40.51,282888.0,30.3204,30.4029,30.2903,30.3954,282888.0
2017-01-26 15:30:00,40.51,40.56,40.48,40.52,499935.0,30.3954,30.4329,30.3729,30.4029,499935.0
2017-01-27 09:30:00,40.88,40.93,40.83,40.9,254728.0,30.673,30.7105,30.6355,30.688,254728.0
2017-01-27 10:00:00,40.9,41.03,40.9,41.0,297251.0,30.688,30.7856,30.688,30.763,297251.0
2017-01-27 10:30:00,41.0,41.06,40.91,40.94,259485.0,30.763,30.8081,30.6955,30.718,259485.0
2017-01-27 11:00:00,40.93,40.95,40.84,40.86,204855.0,30.7105,30.7255,30.643,30.658,204855.0
2017-01-27 11:30:00,40.86,40.99,40.86,40.92,165438.0,30.658,30.7555,30.658,30.703,165438.0
2017-01-27 12:00:00,40.92,41.0,40.92,41.0,94830.0,30.703,30.763,30.703,30.763,94830.0
2017-01-27 12:30:00,41.0,41.03,40.98,41.0,137593.0,30.763,30.7856,30.748,30.763,137593.0
2017-01-27 13:00:00,41.01,41.02,40.95,40.95,72563.0,30.7705,30.778,30.7255,30.7255,72563.0
2017-01-27 13:30:00,40.95,40.98,40.92,40.98,93965.0,30.7255,30.748,30.703,30.748,93965.0
2017-01-27 14:00:00,40.98,41.08,40.97,41.08,161909.0,30.748,30.8231,30.7405,30.8231,161909.0
2017-01-27 14:30:00,41.08,41.11,41.05,41.11,131643.0,30.8231,30.8456,30.8006,30.8456,131643.0
2017-01-27 15:00:00,41.11,41.11,41.04,41.07,182286.0,30.8456,30.8456,30.7931,30.8156,182286.0
2017-01-27 15:30:00,41.08,41.1,41.04,41.06,379678.0,30.8231,30.8381,30.7931,30.8081,379678.0
2017-01-30 09:30:00,40.59,40.72,40.51,40.64,572777.0,30.4554,30.553,30.3954,30.4929,572777.0
2017-01-30 10:00:00,40.64,40.69,40.61,40.65,216716.0,30.4929,30.5304,30.4704,30.5004,216716.0
2017-01-30 10:30:00,40.65,40.77,40.64,40.7,128556.0,30.5004,30.5905,30.4929,30.5379,128556.0
2017-01-30 11:00:00,40.69,40.76,40.66,40.68,175313.0,30.5304,30.583,30.5079,30.5229,175313.0
2017-01-30 11:30:00,40.69,40.7,40.62,40.66,212126.0,30.5304,30.5379,30.4779,30.5079,212126.0
2017-01-30 12:00:00,40.66,40.74,40.66,40.73,199148.0,30.5079,30.568,30.5079,30.5605,199148.0
2017-01-30 12:30:00,40.73,40.76,40.72,40.75,115337.0,30.5605,30.583,30.553,30.5755,115337.0
2017-01-30 13:00:00,40.74,40.81,40.74,40.77,154441.0,30.568,30.6205,30.568,30.5905,154441.0
2017-01-30 13:30:00,40.77,40.81,40.75,40.8,153067.0,30.5905,30.6205,30.5755,30.613,153067.0
2017-01-30 14:00:00,40.8,40.84,40.78,40.84,123926.0,30.613,30.643,30.598,30.643,123926.0
2017-01-30 14:30:00,40.84,40.89,40.83,40.89,151430.0,30.643,30.6805,30.6355,30.6805,151430.0
2017-01-30 15:00:00,40.89,40.89,40.84,40.84,171987.0,30.6805,30.6805,30.643,30.643,171987.0
2017-01-30 15:30:00,40.84,40.92,40.83,40.9,486502.0,30.643,30.703,30.6355,30.688,486502.0
2017-01-31 09:30:00,40.92,41.08,40.88,41.05,354659.0,30.703,30.8231,30.673,30.8006,354659.0
2017-01-31 10:00:00,41.06,41.11,41.0,41.09,139916.0,30.8081,30.8456,30.763,30.8306,139916.0
2017-01-31 10:30:00,41.09,41.11,41.03,41.07,158041.0,30.8306,30.8456,30.7856,30.8156,158041.0
2017-01-31 11:00:00,41.07,41.14,41.0,41.02,243433.0,30.8156,30.8681,30.763,30.778,243433.0
2017-01-31 11:30:00,41.02,41.07,40.94,41.02,247884.0,30.778,30.8156,30.718,30.778,247884.0
2017-01-31 12:00:00,41.03,41.06,40.97,41.0,75511.0,30.7856,30.8081,30.7405,30.763,75511.0
2017-01-31 12:30:00,40.99,41.08,40.99,41.06,76246.0,30.7555,30.8231,30.7555,30.8081,76246.0
2017-01-31 13:00:00,41.06,41.07,41.01,41.03,73614.0,30.8081,30.8156,30.7705,30.7856,73614.0
2017-01-31 13:30:00,41.03,41.07,41.0,41.02,71911.0,30.7856,30.8156,30.763,30.778,71911.0
2017-01-31 14:00:00,41.01,41.08,40.98,41.07,71648.0,30.7705,30.8231,30.748,30.8156,71648.0
2017-01-31 14:30:00,41.08,41.1,41.07,41.09,111792.0,30.8231,30.8381,30.8156,30.8306,111792.0
2017-01-31 15:00:00,41.08,41.15,41.08,41.13,91690.0,30.8231,30.8756,30.8231,30.8606,91690.0
2017-01-31 15:30:00,41.12,41.15,41.09,41.11,174563.0,30.8531,30.8756,30.8306,30.8456,174563.0
2017-02-01 09:30:00,41.0,41.04,40.91,40.98,286626.0,30.763,30.7931,30.6955,30.748,286626.0
2017-02-01 10:00:00,40.98,41.0,40.82,40.83,218845.0,30.748,30.763,30.628,30.6355,218845.0
2017-02-01 10:30:00,40.83,40.99,40.82,40.96,136199.0,30.6355,30.7555,30.628,30.733,136199.0
2017-02-01 11:00:00,40.97,41.04,40.97,41.0,201345.0,30.7405,30.7931,30.7405,30.763,201345.0
2017-02-01 11:30:00,41.01,41.02,40.89,41.01,524178.0,30.7705,30.778,30.6805,30.7705,524178.0
2017-02-01 12:00:00,41.01,41.07,41.0,41.05,73870.0,30.7705,30.8156,30.763,30.8006,73870.0
2017-02-01 12:30:00,41.05,41.08,41.04,41.04,44024.0,30.8006,30.8231,30.7931,30.7931,44024.0
2017-02-01 13:00:00,41.05,41.08,41.03,41.04,51568.0,30.8006,30.8231,30.7856,30.7931,51568.0
2017-02-01 13:30:00,41.04,41.08,41.0,41.04,74129.0,30.7931,30.8231,30.763,30.7931,74129.0
2017-02-01 14:00:00,41.03,41.23,41.03,41.21,142209.0,30.7856,30.9356,30.7856,30.9206,142209.0
2017-02-01 14:30:00,41.21,41.26,41.18,41.22,91245.0,30.9206,30.9581,30.8981,30.9281,91245.0
2017-02-01 15:00:00,41.22,41.25,41.19,41.22,112720.0,30.9281,30.9506,30.9056,30.9281,112720.0
2017-02-01 15:30:00,41.22,41.28,41.11,41.11,229086.0,30.9281,30.9731,30.8456,30.8456,229086.0
2017-02-02 09:30:00,41.25,41.4,41.25,41.29,272917.0,30.9506,31.0632,30.9506,30.9806,272917.0
2017-02-02 10:00:00,41.29,41.32,41.18,41.23,119456.0,30.9806,31.0031,30.8981,30.9356,119456.0
2017-02-02 10:30:00,41.23,41.27,41.19,41.26,192050.0,30.9356,30.9656,30.9056,30.9581,192050.0
2017-02-02 11:00:00,41.26,41.36,41.21,41.23,494516.0,30.9581,31.0332,30.9206,30.9356,494516.0
2017-02-02 11:30:00,41.23,41.26,41.16,41.19,189789.0,30.9356,30.9581,30.8831,30.9056,189789.0
2017-02-02 12:00:00,41.19,41.25,41.18,41.25,109508.0,30.9056,30.9506,30.8981,30.9506,109508.0
2017-02-02 12:30:00,41.25,41.34,41.25,41.33,113115.0,30.9506,31.0182,30.9506,31.0106,113115.0
2017-02-02 13:00:00,41.34,41.35,41.3,41.3,232348.0,31.0182,31.0257,30.9881,30.9881,232348.0
2017-02-02 13:30:00,41.3,41.35,41.3,41.3,124414.0,30.9881,31.0257,30.9881,30.9881,124414.0
2017-02-02 14:00:00,41.3,41.3,41.21,41.22,145481.0,30.9881,30.9881,30.9206,30.9281,145481.0
2017-02-02 14:30:00,41.23,41.26,41.2,41.23,234400.0,30.9356,30.9581,30.9131,30.9356,234400.0
2017-02-02 15:00:00,41.23,41.24,41.19,41.21,248916.0,30.9356,30.9431,30.9056,30.9206,248916.0
2017-02-02 15:30:00,41.21,41.22,41.15,41.17,305878.0,30.9206,30.9281,30.8756,30.8906,305878.0
2017-02-03 09:30:00,41.49,41.5,41.27,41.28,283424.0,31.1307,31.1382,30.9656,30.9731,283424.0
2017-02-03 10:00:00,41.28,41.4,41.28,41.37,537028.0,30.9731,31.0632,30.9731,31.0407,537028.0
2017-02-03 10:30:00,41.38,41.46,41.34,41.35,170551.0,31.0482,31.1082,31.0182,31.0257,170551.0
2017-02-03 11:00:00,41.36,41.43,41.35,41.39,225152.0,31.0332,31.0857,31.0257,31.0557,225152.0
2017-02-03 11:30:00,41.38,41.45,41.34,41.45,133450.0,31.0482,31.1007,31.0182,31.1007,133450.0
2017-02-03 12:00:00,41.44,41.51,41.44,41.5,86145.0,31.0932,31.1457,31.0932,31.1382,86145.0
2017-02-03 12:30:00,41.5,41.51,41.48,41.48,142562.0,31.1382,31.1457,31.1232,31.1232,142562.0
2017-02-03 13:00:00,41.49,41.51,41.48,41.51,55918.0,31.1307,31.1457,31.1232,31.1457,55918.0
2017-02-03 13:30:00,41.51,41.52,41.42,41.43,91124.0,31.1457,31.1532,31.0782,31.0857,91124.0
2017-02-03 14:00:00,41.42,41.45,41.39,41.4,79373.0,31.0782,31.1007,31.0557,31.0632,79373.0
2017-02-03 14:30:00,41.4,41.43,41.36,41.38,71022.0,31.0632,31.0857,31.0332,31.0482,71022.0
2017-02-03 15:00:00,41.38,41.39,41.35,41.36,152115.0,31.0482,31.0557,31.0257,31.0332,152115.0
2017-02-03 15:30:00,41.37,41.41,41.34,41.36,215139.0,31.0407,31.0707,31.0182,31.0332,215139.0
2017-02-06 09:30:00,41.12,41.21,41.1,41.2,171025.0,30.8531,30.9206,30.8381,30.9131,171025.0
2017-02-06 10:00:00,41.2,41.2,41.11,41.14,63127.0,30.9131,30.9131,30.8456,30.8681,63127.0
2017-02-06 10:30:00,41.15,41.17,41.06,41.08,110132.0,30.8756,30.8906,30.8081,30.8231,110132.0
2017-02-06 11:00:00,41.08,41.16,41.08,41.14,111562.0,30.8231,30.8831,30.8231,30.8681,111562.0
2017-02-06 11:30:00,41.13,41.15,41.12,41.15,33136.0,30.8606,30.8756,30.8531,30.8756,33136.0
2017-02-06 12:00:00,41.15,41.15,41.11,41.14,45003.0,30.8756,30.8756,30.8456,30.8681,45003.0
2017-02-06 12:30:00,41.14,41.19,41.13,41.16,54553.0,30.8681,30.9056,30.8606,30.8831,54553.0
2017-02-06 13:00:00,41.15,41.17,41.11,41.13,55782.0,30.8756,30.8906,30.8456,30.8606,55782.0
2017-02-06 13:30:00,41.13,41.17,41.1,41.15,79269.0,30.8606,30.8906,30.8381,30.8756,79269.0
2017-02-06 14:00:00,41.16,41.2,41.16,41.18,47863.0,30.8831,30.9131,30.8831,30.8981,47863.0
2017-02-06 14:30:00,41.18,41.19,41.16,41.17,30991.0,30.8981,30.9056,30.8831,30.8906,30991.0
2017-02-06 15:00:00,41.16,41.19,41.13,41.14,101890.0,30.8831,30.9056,30.8606,30.8681,101890.0
2017-02-06 15:30:00,41.14,41.16,41.13,41.14,118230.0,30.8681,30.8831,30.8606,30.8681,118230.0
2017-02-07 09:30:00,41.57,41.59,41.52,41.57,321291.0,31.1907,31.2057,31.1532,31.1907,321291.0
2017-02-07 10:00:00,41.57,41.62,41.55,41.59,122791.0,31.1907,31.2282,31.1757,31.2057,122791.0
2017-02-07 10:30:00,41.59,41.63,41.52,41.6,157506.0,31.2057,31.2357,31.1532,31.2132,157506.0
2017-02-07 11:00:00,41.6,41.61,41.53,41.53,124595.0,31.2132,31.2207,31.1607,31.1607,124595.0
2017-02-07 11:30:00,41.52,41.59,41.49,41.59,91724.0,31.1532,31.2057,31.1307,31.2057,91724.0
2017-02-07 12:00:00,41.59,41.62,41.58,41.61,48325.0,31.2057,31.2282,31.1982,31.2207,48325.0
2017-02-07 12:30:00,41.61,41.64,41.58,41.61,111862.0,31.2207,31.2432,31.1982,31.2207,111862.0
2017-02-07 13:00:00,41.61,41.73,41.6,41.68,112775.0,31.2207,31.3108,31.2132,31.2733,112775.0
2017-02-07 13:30:00,41.69,41.73,41.66,41.66,46944.0,31.2808,31.3108,31.2583,31.2583,46944.0
2017-02-07 14:00:00,41.66,41.7,41.64,41.7,55552.0,31.2583,31.2883,31.2432,31.2883,55552.0
2017-02-07 14:30:00,41.7,41.75,41.69,41.74,96504.0,31.2883,31.3258,31.2808,31.3183,96504.0
2017-02-07 15:00:00,41.74,41.76,41.71,41.72,108121.0,31.3183,31.3333,31.2958,31.3033,108121.0
2017-02-07 15:30:00,41.72,41.73,41.67,41.67,241804.0,31.3033,31.3108,31.2658,31.2658,241804.0
2017-02-08 09:30:00,41.92,41.92,41.73,41.9,454824.0,31.7071,31.7071,31.5634,31.6919,454824.0
2017-02-08 10:00:00,41.89,41.93,41.8,41.89,198513.0,31.6844,31.7146,31.6163,31.6844,198513.0
2017-02-08 10:30:00,41.89,41.94,41.84,41.94,264506.0,31.6844,31.7222,31.6466,31.7222,264506.0
2017-02-08 11:00:00,41.94,41.97,41.91,41.96,100625.0,31.7222,31.7449,31.6995,31.7373,100625.0
2017-02-08 11:30:00,41.95,41.98,41.94,41.98,139606.0,31.7298,31.7525,31.7222,31.7525,139606.0
2017-02-08 12:00:00,41.98,42.01,41.97,42.0,47182.0,31.7525,31.7751,31.7449,31.7676,47182.0
2017-02-08 12:30:00,42.0,42.02,41.97,42.02,47449.0,31.7676,31.7827,31.7449,31.7827,47449.0
2017-02-08 13:00:00,42.01,42.02,41.91,41.91,55795.0,31.7751,31.7827,31.6995,31.6995,55795.0
2017-02-08 13:30:00,41.91,41.97,41.91,41.97,51003.0,31.6995,31.7449,31.6995,31.7449,51003.0
2017-02-08 14:00:00,41.97,41.97,41.93,41.95,63280.0,31.7449,31.7449,31.7146,31.7298,63280.0
2017-02-08 14:30:00,41.95,41.97,41.89,41.95,98815.0,31.7298,31.7449,31.6844,31.7298,98815.0
2017-02-08 15:00:00,41.96,41.98,41.92,41.98,52298.0,31.7373,31.7525,31.7071,31.7525,52298.0
2017-02-08 15:30:00,41.98,42.01,41.97,42.0,145118.0,31.7525,31.7751,31.7449,31.7676,145118.0
2017-02-09 09:30:00,42.06,42.12,41.97,42.06,166850.0,31.813,31.8583,31.7449,31.813,166850.0
2017-02-09 10:00:00,42.06,42.12,42.01,42.11,116460.0,31.813,31.8583,31.7751,31.8508,116460.0
2017-02-09 10:30:00,42.12,42.17,42.06,42.12,106378.0,31.8583,31.8962,31.813,31.8583,106378.0
2017-02-09 11:00:00,42.11,42.25,42.09,42.22,94305.0,31.8508,31.9567,31.8357,31.934,94305.0
2017-02-09 11:30:00,42.21,42.21,42.09,42.09,138400.0,31.9264,31.9264,31.8357,31.8357,138400.0
2017-02-09 12:00:00,42.1,42.13,42.09,42.11,56200.0,31.8432,31.8659,31.8357,31.8508,56200.0
2017-02-09 12:30:00,42.12,42.14,42.08,42.09,42294.0,31.8583,31.8735,31.8281,31.8357,42294.0
2017-02-09 13:00:00,42.09,42.17,42.09,42.17,73950.0,31.8357,31.8962,31.8357,31.8962,73950.0
2017-02-09 13:30:00,42.16,42.16,42.08,42.08,95759.0,31.8886,31.8886,31.8281,31.8281,95759.0
2017-02-09 14:00:00,42.08,42.19,42.08,42.17,96910.0,31.8281,31.9113,31.8281,31.8962,96910.0
2017-02-09 14:30:00,42.16,42.18,42.12,42.13,56902.0,31.8886,31.9037,31.8583,31.8659,56902.0
2017-02-09 15:00:00,42.12,42.14,42.08,42.08,89875.0,31.8583,31.8735,31.8281,31.8281,89875.0
2017-02-09 15:30:00,42.08,42.1,42.07,42.08,150402.0,31.8281,31.8432,31.8205,31.8281,150402.0
2017-02-10 09:30:00,41.61,41.77,41.56,41.72,177788.0,31.4726,31.5936,31.4348,31.5558,177788.0
2017-02-10 10:00:00,41.73,41.81,41.72,41.74,97858.0,31.5634,31.6239,31.5558,31.5709,97858.0
2017-02-10 10:30:00,41.73,41.78,41.71,41.74,98111.0,31.5634,31.6012,31.5482,31.5709,98111.0
2017-02-10 11:00:00,41.74,41.83,41.71,41.81,83313.0,31.5709,31.639,31.5482,31.6239,83313.0
2017-02-10 11:30:00,41.83,41.89,41.82,41.89,46383.0,31.639,31.6844,31.6314,31.6844,46383.0
2017-02-10 12:00:00,41.89,41.91,41.81,41.81,78078.0,31.6844,31.6995,31.6239,31.6239,78078.0
2017-02-10 12:30:00,41.81,41.88,41.81,41.86,28871.0,31.6239,31.6768,31.6239,31.6617,28871.0
2017-02-10 13:00:00,41.85,41.89,41.85,41.89,30751.0,31.6541,31.6844,31.6541,31.6844,30751.0
2017-02-10 13:30:00,41.89,41.9,41.83,41.84,62849.0,31.6844,31.6919,31.639,31.6466,62849.0
2017-02-10 14:00:00,41.83,41.84,41.8,41.81,54090.0,31.639,31.6466,31.6163,31.6239,54090.0
2017-02-10 14:30:00,41.8,41.82,41.79,41.79,33426.0,31.6163,31.6314,31.6087,31.6087,33426.0
2017-02-10 15:00:00,41.78,41.81,41.77,41.81,43277.0,31.6012,31.6239,31.5936,31.6239,43277.0
2017-02-10 15:30:00,41.8,41.83,41.77,41.78,108372.0,31.6163,31.639,31.5936,31.6012,108372.0
2017-02-13 09:30:00,41.86,41.93,41.78,41.79,197878.0,31.6617,31.7146,31.6012,31.6087,197878.0
2017-02-13 10:00:00,41.8,41.82,41.75,41.77,99879.0,31.6163,31.6314,31.5785,31.5936,99879.0
2017-02-13 10:30:00,41.76,41.77,41.71,41.76,109219.0,31.5861,31.5936,31.5482,31.5861,109219.0
2017-02-13 11:00:00,41.76,41.82,41.75,41.77,75190.0,31.5861,31.6314,31.5785,31.5936,75190.0
2017-02-13 11:30:00,41.77,41.8,41.72,41.76,75142.0,31.5936,31.6163,31.5558,31.5861,75142.0
2017-02-13 12:00:00,41.76,41.82,41.75,41.77,38507.0,31.5861,31.6314,31.5785,31.5936,38507.0
2017-02-13 12:30:00,41.78,41.81,41.77,41.8,65339.0,31.6012,31.6239,31.5936,31.6163,65339.0
2017-02-13 13:00:00,41.81,41.85,41.8,41.85,43640.0,31.6239,31.6541,31.6163,31.6541,43640.0
2017-02-13 13:30:00,41.85,41.88,41.84,41.87,39432.0,31.6541,31.6768,31.6466,31.6693,39432.0
2017-02-13 14:00:00,41.86,41.91,41.86,41.9,22974.0,31.6617,31.6995,31.6617,31.6919,22974.0
2017-02-13 14:30:00,41.89,41.9,41.87,41.88,30069.0,31.6844,31.6919,31.6693,31.6768,30069.0
2017-02-13 15:00:00,41.89,41.89,41.86,41.88,44492.0,31.6844,31.6844,31.6617,31.6768,44492.0
2017-02-13 15:30:00,41.88,41.89,41.82,41.83,130551.0,31.6768,31.6844,31.6314,31.639,130551.0
2017-02-14 09:30:00,41.74,41.8,41.7,41.77,189843.0,31.5709,31.6163,31.5407,31.5936,189843.0
2017-02-14 10:00:00,41.78,41.78,41.59,41.64,100765.0,31.6012,31.6012,31.4575,31.4953,100765.0
2017-02-14 10:30:00,41.63,41.63,41.46,41.53,81010.0,31.4877,31.4877,31.3591,31.4121,81010.0
2017-02-14 11:00:00,41.52,41.56,41.49,41.56,81376.0,31.4045,31.4348,31.3818,31.4348,81376.0
2017-02-14 11:30:00,41.56,41.59,41.48,41.57,66553.0,31.4348,31.4575,31.3743,31.4423,66553.0
2017-02-14 12:00:00,41.56,41.57,41.53,41.53,32977.0,31.4348,31.4423,31.4121,31.4121,32977.0
2017-02-14 12:30:00,41.54,41.62,41.53,41.62,19072.0,31.4197,31.4802,31.4121,31.4802,19072.0
2017-02-14 13:00:00,41.62,41.65,41.61,41.65,15938.0,31.4802,31.5029,31.4726,31.5029,15938.0
2017-02-14 13:30:00,41.65,41.69,41.64,41.69,39984.0,31.5029,31.5331,31.4953,31.5331,39984.0
2017-02-14 14:00:00,41.68,41.72,41.67,41.71,43438.0,31.5255,31.5558,31.518,31.5482,43438.0
2017-02-14 14:30:00,41.7,41.71,41.67,41.67,26894.0,31.5407,31.5482,31.518,31.518,26894.0
2017-02-14 15:00:00,41.68,41.69,41.62,41.65,84457.0,31.5255,31.5331,31.4802,31.5029,84457.0
2017-02-14 15:30:00,41.64,41.68,41.63,41.67,138941.0,31.4953,31.5255,31.4877,31.518,138941.0
2017-02-15 09:30:00,41.54,41.64,41.53,41.63,201585.0,31.4197,31.4953,31.4121,31.4877,201585.0
2017-02-15 10:00:00,41.63,41.83,41.63,41.78,167867.0,31.4877,31.639,31.4877,31.6012,167867.0
2017-02-15 10:30:00,41.77,41.78,41.68,41.71,103553.0,31.5936,31.6012,31.5255,31.5482,103553.0
2017-02-15 11:00:00,41.71,41.95,41.69,41.95,98807.0,31.5482,31.7298,31.5331,31.7298,98807.0
2017-02-15 11:30:00,41.96,42.03,41.87,42.0,258840.0,31.7373,31.7903,31.6693,31.7676,258840.0
2017-02-15 12:00:00,42.0,42.22,41.97,42.2,278420.0,31.7676,31.934,31.7449,31.9189,278420.0
2017-02-15 12:30:00,42.21,42.29,42.2,42.22,126096.0,31.9264,31.9869,31.9189,31.934,126096.0
2017-02-15 13:00:00,42.21,42.21,42.1,42.11,42393.0,31.9264,31.9264,31.8432,31.8508,42393.0
2017-02-15 13:30:00,42.1,42.11,42.08,42.1,37502.0,31.8432,31.8508,31.8281,31.8432,37502.0
2017-02-15 14:00:00,42.11,42.11,42.05,42.07,48117.0,31.8508,31.8508,31.8054,31.8205,48117.0
2017-02-15 14:30:00,42.07,42.13,42.06,42.13,65699.0,31.8205,31.8659,31.813,31.8659,65699.0
2017-02-15 15:00:00,42.13,42.22,42.11,42.22,80557.0,31.8659,31.934,31.8508,31.934,80557.0
2017-02-15 15:30:00,42.22,42.22,42.17,42.18,202411.0,31.934,31.934,31.8962,31.9037,202411.0
2017-02-16 09:30:00,42.2,42.32,42.15,42.23,223430.0,31.9189,32.0096,31.881,31.9415,223430.0
2017-02-16 10:00:00,42.23,42.35,42.18,42.34,131995.0,31.9415,32.0323,31.9037,32.0247,131995.0
2017-02-16 10:30:00,42.34,42.38,42.3,42.32,133107.0,32.0247,32.055,31.9945,32.0096,133107.0
2017-02-16 11:00:00,42.33,42.38,42.23,42.32,88766.0,32.0172,32.055,31.9415,32.0096,88766.0
2017-02-16 11:30:00,42.32,42.42,42.31,42.41,88434.0,32.0096,32.0853,32.0021,32.0777,88434.0
2017-02-16 12:00:00,42.41,42.45,42.38,42.42,72445.0,32.0777,32.1079,32.055,32.0853,72445.0
2017-02-16 12:30:00,42.41,42.49,42.4,42.48,62660.0,32.0777,32.1382,32.0701,32.1306,62660.0
2017-02-16 13:00:00,42.48,42.53,42.46,42.51,87387.0,32.1306,32.1685,32.1155,32.1533,87387.0
2017-02-16 13:30:00,42.51,42.53,42.45,42.5,78319.0,32.1533,32.1685,32.1079,32.1458,78319.0
2017-02-16 14:00:00,42.51,42.55,42.49,42.54,99419.0,32.1533,32.1836,32.1382,32.176,99419.0
2017-02-16 14:30:00,42.54,42.62,42.53,42.59,206462.0,32.176,32.2365,32.1685,32.2138,206462.0
2017-02-16 15:00:00,42.59,42.6,42.56,42.57,84785.0,32.2138,32.2214,32.1912,32.1987,84785.0
2017-02-16 15:30:00,42.57,42.62,42.57,42.58,188987.0,32.1987,32.2365,32.1987,32.2063,188987.0
2017-02-17 09:30:00,47.27,47.34,46.4,46.71,5660700.0,35.7537,35.8066,35.0956,35.3301,5660700.0
2017-02-17 10:00:00,46.71,46.74,46.07,46.4,5632659.0,35.3301,35.3528,34.846,35.0956,5632659.0
2017-02-17 10:30:00,46.4,46.58,46.25,46.5,3069191.0,35.0956,35.2318,34.9822,35.1713,3069191.0
2017-02-17 11:00:00,46.51,47.39,46.5,47.34,3814085.0,35.1788,35.8444,35.1713,35.8066,3814085.0
2017-02-17 11:30:00,47.33,47.36,46.88,46.91,2159485.0,35.799,35.8217,35.4587,35.4814,2159485.0
2017-02-17 12:00:00,46.91,47.63,46.89,47.61,1138676.0,35.4814,36.026,35.4662,36.0108,1138676.0
2017-02-17 12:30:00,47.6,47.72,47.47,47.63,1416823.0,36.0033,36.094,35.9049,36.026,1416823.0
2017-02-17 13:00:00,47.63,47.95,47.57,47.94,1038582.0,36.026,36.268,35.9806,36.2604,1038582.0
2017-02-17 13:30:00,47.95,48.38,47.94,48.29,1445488.0,36.268,36.5932,36.2604,36.5252,1445488.0
2017-02-17 14:00:00,48.3,48.82,48.3,48.69,1278810.0,36.5327,36.926,36.5327,36.8277,1278810.0
2017-02-17 14:30:00,48.68,48.71,48.01,48.02,1307166.0,36.8201,36.8428,36.3134,36.3209,1307166.0
2017-02-17 15:00:00,48.03,48.28,47.76,48.28,2293601.0,36.3285,36.5176,36.1243,36.5176,2293601.0
2017-02-17 15:30:00,48.28,48.62,48.25,48.53,2622703.0,36.5176,36.7748,36.4949,36.7067,2622703.0
2017-02-21 09:30:00,44.47,44.73,44.32,44.49,1668824.0,33.6358,33.8325,33.5224,33.6509,1668824.0
2017-02-21 10:00:00,44.49,44.55,44.37,44.38,601104.0,33.6509,33.6963,33.5602,33.5677,601104.0
2017-02-21 10:30:00,44.37,44.53,44.33,44.46,585914.0,33.5602,33.6812,33.5299,33.6283,585914.0
2017-02-21 11:00:00,44.46,44.93,44.37,44.88,915258.0,33.6283,33.9837,33.5602,33.9459,915258.0
2017-02-21 11:30:00,44.89,45.0,44.74,44.88,760610.0,33.9535,34.0367,33.84,33.9459,760610.0
2017-02-21 12:00:00,44.87,44.88,44.77,44.83,249843.0,33.9384,33.9459,33.8627,33.9081,249843.0
2017-02-21 12:30:00,44.82,44.92,44.8,44.87,214322.0,33.9005,33.9762,33.8854,33.9384,214322.0
2017-02-21 13:00:00,44.87,44.9,44.81,44.84,226902.0,33.9384,33.9611,33.893,33.9157,226902.0
2017-02-21 13:30:00,44.85,44.87,44.69,44.72,241619.0,33.9232,33.9384,33.8022,33.8249,241619.0
2017-02-21 14:00:00,44.72,44.76,44.68,44.74,177886.0,33.8249,33.8552,33.7947,33.84,177886.0
2017-02-21 14:30:00,44.74,44.83,44.69,44.82,166064.0,33.84,33.9081,33.8022,33.9005,166064.0
2017-02-21 15:00:00,44.82,44.98,44.82,44.97,282641.0,33.9005,34.0216,33.9005,34.014,282641.0
2017-02-21 15:30:00,44.98,44.99,44.88,44.9,612519.0,34.0216,34.0291,33.9459,33.9611,612519.0
2017-02-22 09:30:00,46.23,46.62,46.0,46.58,1086179.0,34.967,35.262,34.7931,35.2318,1086179.0
2017-02-22 10:00:00,46.58,47.36,46.49,47.34,1671728.0,35.2318,35.8217,35.1637,35.8066,1671728.0
2017-02-22 10:30:00,47.34,47.96,47.12,47.18,3017605.0,35.8066,36.2756,35.6402,35.6856,3017605.0
2017-02-22 11:00:00,47.17,47.29,46.78,47.15,944365.0,35.678,35.7688,35.383,35.6629,944365.0
2017-02-22 11:30:00,47.15,47.27,46.95,46.97,679992.0,35.6629,35.7537,35.5116,35.5267,679992.0
2017-02-22 12:00:00,46.96,47.0,46.81,46.87,218595.0,35.5192,35.5494,35.4057,35.4511,218595.0
2017-02-22 12:30:00,46.87,46.89,46.75,46.81,249712.0,35.4511,35.4662,35.3603,35.4057,249712.0
2017-02-22 13:00:00,46.81,46.83,46.69,46.78,289844.0,35.4057,35.4209,35.315,35.383,289844.0
2017-02-22 13:30:00,46.77,46.86,46.75,46.82,132083.0,35.3755,35.4435,35.3603,35.4133,132083.0
2017-02-22 14:00:00,46.81,47.12,46.78,47.03,300599.0,35.4057,35.6402,35.383,35.5721,300599.0
2017-02-22 14:30:00,47.04,47.04,46.89,46.91,275951.0,35.5797,35.5797,35.4662,35.4814,275951.0
2017-02-22 15:00:00,46.91,46.91,46.8,46.87,259678.0,35.4814,35.4814,35.3982,35.4511,259678.0
2017-02-22 15:30:00,46.87,46.98,46.83,46.94,476952.0,35.4511,35.5343,35.4209,35.5041,476952.0
2017-02-23 09:30:00,47.05,47.14,47.0,47.11,241110.0,35.5873,35.6553,35.5494,35.6326,241110.0
2017-02-23 10:00:00,47.12,47.17,47.07,47.09,232883.0,35.6402,35.678,35.6024,35.6175,232883.0
2017-02-23 10:30:00,47.08,47.23,47.08,47.2,174318.0,35.6099,35.7234,35.6099,35.7007,174318.0
2017-02-23 11:00:00,47.2,47.23,47.14,47.17,159072.0,35.7007,35.7234,35.6553,35.678,159072.0
2017-02-23 11:30:00,47.16,47.4,47.12,47.34,138890.0,35.6705,35.852,35.6402,35.8066,138890.0
2017-02-23 12:00:00,47.34,47.35,47.25,47.25,73422.0,35.8066,35.8142,35.7385,35.7385,73422.0
2017-02-23 12:30:00,47.25,47.28,47.13,47.16,45809.0,35.7385,35.7612,35.6478,35.6705,45809.0
2017-02-23 13:00:00,47.16,47.19,47.14,47.17,37777.0,35.6705,35.6931,35.6553,35.678,37777.0
2017-02-23 13:30:00,47.17,47.17,47.06,47.11,44210.0,35.678,35.678,35.5948,35.6326,44210.0
2017-02-23 14:00:00,47.1,47.13,47.05,47.1,80277.0,35.6251,35.6478,35.5873,35.6251,80277.0
2017-02-23 14:30:00,47.09,47.1,47.0,47.03,186314.0,35.6175,35.6251,35.5494,35.5721,186314.0
2017-02-23 15:00:00,47.03,47.05,46.99,47.01,127819.0,35.5721,35.5873,35.5419,35.557,127819.0
2017-02-23 15:30:00,47.0,47.01,46.85,46.9,258106.0,35.5494,35.557,35.436,35.4738,258106.0
2017-02-24 09:30:00,47.22,47.28,47.03,47.15,292015.0,35.7158,35.7612,35.5721,35.6629,292015.0
2017-02-24 10:00:00,47.15,47.24,47.1,47.18,117320.0,35.6629,35.731,35.6251,35.6856,117320.0
2017-02-24 10:30:00,47.17,47.21,47.08,47.13,100491.0,35.678,35.7083,35.6099,35.6478,100491.0
2017-02-24 11:00:00,47.12,47.2,47.12,47.18,92421.0,35.6402,35.7007,35.6402,35.6856,92421.0
2017-02-24 11:30:00,47.17,47.18,47.0,47.02,54141.0,35.678,35.6856,35.5494,35.5646,54141.0
2017-02-24 12:00:00,47.01,47.08,47.01,47.05,77670.0,35.557,35.6099,35.557,35.5873,77670.0
2017-02-24 12:30:00,47.04,47.08,46.96,46.97,48656.0,35.5797,35.6099,35.5192,35.5267,48656.0
2017-02-24 13:00:00,46.97,47.01,46.95,46.99,33628.0,35.5267,35.557,35.5116,35.5419,33628.0
2017-02-24 13:30:00,46.99,46.99,46.92,46.97,45718.0,35.5419,35.5419,35.4889,35.5267,45718.0
2017-02-24 14:00:00,46.97,47.03,46.97,46.98,51783.0,35.5267,35.5721,35.5267,35.5343,51783.0
2017-02-24 14:30:00,46.98,47.01,46.96,46.99,80704.0,35.5343,35.557,35.5192,35.5419,80704.0
2017-02-24 15:00:00,47.0,47.03,46.95,47.02,112714.0,35.5494,35.5721,35.5116,35.5646,112714.0
2017-02-24 15:30:00,47.02,47.12,47.0,47.11,204357.0,35.5646,35.6402,35.5494,35.6326,204357.0
2017-02-27 09:30:00,47.47,47.53,47.38,47.51,282125.0,35.9049,35.9503,35.8369,35.9352,282125.0
2017-02-27 10:00:00,47.51,47.62,47.48,47.58,173393.0,35.9352,36.0184,35.9125,35.9881,173393.0
2017-02-27 10:30:00,47.57,47.7,47.52,47.7,239592.0,35.9806,36.0789,35.9428,36.0789,239592.0
2017-02-27 11:00:00,47.69,47.82,47.69,47.78,279458.0,36.0713,36.1697,36.0713,36.1394,279458.0
2017-02-27 11:30:00,47.78,47.83,47.73,47.75,168227.0,36.1394,36.1772,36.1016,36.1167,168227.0
2017-02-27 12:00:00,47.76,47.76,47.59,47.63,163026.0,36.1243,36.1243,35.9957,36.026,163026.0
2017-02-27 12:30:00,47.64,47.65,47.53,47.54,108537.0,36.0335,36.0411,35.9503,35.9579,108537.0
2017-02-27 13:00:00,47.53,47.61,47.52,47.53,157661.0,35.9503,36.0108,35.9428,35.9503,157661.0
2017-02-27 13:30:00,47.53,47.63,47.52,47.58,224518.0,35.9503,36.026,35.9428,35.9881,224518.0
2017-02-27 14:00:00,47.58,47.61,47.55,47.6,138405.0,35.9881,36.0108,35.9654,36.0033,138405.0
2017-02-27 14:30:00,47.59,47.72,47.59,47.71,88578.0,35.9957,36.094,35.9957,36.0865,88578.0
2017-02-27 15:00:00,47.72,47.74,47.67,47.69,106020.0,36.094,36.1092,36.0562,36.0713,106020.0
2017-02-27 15:30:00,47.69,47.72,47.64,47.68,260191.0,36.0713,36.094,36.0335,36.0638,260191.0
2017-02-28 09:30:00,47.52,47.76,47.45,47.72,360366.0,35.9428,36.1243,35.8898,36.094,360366.0
2017-02-28 10:00:00,47.72,47.78,47.56,47.59,167196.0,36.094,36.1394,35.973,35.9957,167196.0
2017-02-28 10:30:00,47.59,47.72,47.57,47.58,241952.0,35.9957,36.094,35.9806,35.9881,241952.0
2017-02-28 11:00:00,47.57,47.66,47.52,47.59,201646.0,35.9806,36.0486,35.9428,35.9957,201646.0
2017-02-28 11:30:00,47.58,47.6,47.47,47.5,342793.0,35.9881,36.0033,35.9049,35.9276,342793.0
2017-02-28 12:00:00,47.5,47.56,47.49,47.51,122629.0,35.9276,35.973,35.9201,35.9352,122629.0
2017-02-28 12:30:00,47.51,47.59,47.51,47.59,65317.0,35.9352,35.9957,35.9352,35.9957,65317.0
2017-02-28 13:00:00,47.59,47.6,47.5,47.52,116293.0,35.9957,36.0033,35.9276,35.9428,116293.0
2017-02-28 13:30:00,47.52,47.54,47.49,47.52,99336.0,35.9428,35.9579,35.9201,35.9428,99336.0
2017-02-28 14:00:00,47.51,47.58,47.49,47.56,97399.0,35.9352,35.9881,35.9201,35.973,97399.0
2017-02-28 14:30:00,47.55,47.58,47.51,47.57,90075.0,35.9654,35.9881,35.9352,35.9806,90075.0
2017-02-28 15:00:00,47.57,47.57,47.5,47.5,109555.0,35.9806,35.9806,35.9276,35.9276,109555.0
2017-02-28 15:30:00,47.5,47.52,47.46,47.48,305726.0,35.9276,35.9428,35.8974,35.9125,305726.0
2017-03-01 09:30:00,47.52,47.64,47.49,47.59,247445.0,35.9428,36.0335,35.9201,35.9957,247445.0
2017-03-01 10:00:00,47.58,47.65,47.57,47.61,121676.0,35.9881,36.0411,35.9806,36.0108,121676.0
2017-03-01 10:30:00,47.6,47.64,47.56,47.59,146367.0,36.0033,36.0335,35.973,35.9957,146367.0
2017-03-01 11:00:00,47.6,47.68,47.58,47.66,102973.0,36.0033,36.0638,35.9881,36.0486,102973.0
2017-03-01 11:30:00,47.65,47.75,47.64,47.7,85439.0,36.0411,36.1167,36.0335,36.0789,85439.0
2017-03-01 12:00:00,47.71,47.77,47.71,47.73,28874.0,36.0865,36.1318,36.0865,36.1016,28874.0
2017-03-01 12:30:00,47.72,47.72,47.65,47.67,55627.0,36.094,36.094,36.0411,36.0562,55627.0
2017-03-01 13:00:00,47.68,47.7,47.64,47.66,53120.0,36.0638,36.0789,36.0335,36.0486,53120.0
2017-03-01 13:30:00,47.67,47.7,47.61,47.62,41886.0,36.0562,36.0789,36.0108,36.0184,41886.0
2017-03-01 14:00:00,47.62,47.63,47.55,47.61,156853.0,36.0184,36.026,35.9654,36.0108,156853.0
2017-03-01 14:30:00,47.6,47.65,47.57,47.64,79116.0,36.0033,36.0411,35.9806,36.0335,79116.0
2017-03-01 15:00:00,47.63,47.66,47.6,47.61,95593.0,36.026,36.0486,36.0033,36.0108,95593.0
2017-03-01 15:30:00,47.61,47.67,47.55,47.57,175941.0,36.0108,36.0562,35.9654,35.9806,175941.0
2017-03-02 09:30:00,47.05,47.22,47.02,47.14,265118.0,35.5873,35.7158,35.5646,35.6553,265118.0
2017-03-02 10:00:00,47.14,47.24,47.14,47.18,111076.0,35.6553,35.731,35.6553,35.6856,111076.0
2017-03-02 10:30:00,47.18,47.27,47.15,47.25,107177.0,35.6856,35.7537,35.6629,35.7385,107177.0
2017-03-02 11:00:00,47.25,47.42,47.25,47.36,193897.0,35.7385,35.8671,35.7385,35.8217,193897.0
2017-03-02 11:30:00,47.36,47.45,47.32,47.42,242662.0,35.8217,35.8898,35.7915,35.8671,242662.0
2017-03-02 12:00:00,47.42,47.47,47.38,47.4,59904.0,35.8671,35.9049,35.8369,35.852,59904.0
2017-03-02 12:30:00,47.39,47.43,47.36,47.42,39747.0,35.8444,35.8747,35.8217,35.8671,39747.0
2017-03-02 13:00:00,47.42,47.44,47.35,47.36,45640.0,35.8671,35.8822,35.8142,35.8217,45640.0
2017-03-02 13:30:00,47.35,47.36,47.33,47.36,50070.0,35.8142,35.8217,35.799,35.8217,50070.0
2017-03-02 14:00:00,47.36,47.37,47.31,47.37,67579.0,35.8217,35.8293,35.7839,35.8293,67579.0
2017-03-02 14:30:00,47.37,47.37,47.31,47.36,86889.0,35.8293,35.8293,35.7839,35.8217,86889.0
2017-03-02 15:00:00,47.36,47.37,47.25,47.29,135161.0,35.8217,35.8293,35.7385,35.7688,135161.0
2017-03-02 15:30:00,47.29,47.31,47.23,47.28,259104.0,35.7688,35.7839,35.7234,35.7612,259104.0
2017-03-03 09:30:00,47.29,47.31,47.08,47.08,175632.0,35.7688,35.7839,35.6099,35.6099,175632.0
2017-03-03 10:00:00,47.08,47.19,47.06,47.11,89681.0,35.6099,35.6931,35.5948,35.6326,89681.0
2017-03-03 10:30:00,47.11,47.18,47.07,47.09,98480.0,35.6326,35.6856,35.6024,35.6175,98480.0
2017-03-03 11:00:00,47.09,47.25,47.06,47.24,116532.0,35.6175,35.7385,35.5948,35.731,116532.0
2017-03-03 11:30:00,47.23,47.44,47.21,47.38,90065.0,35.7234,35.8822,35.7083,35.8369,90065.0
2017-03-03 12:00:00,47.38,47.47,47.37,47.46,67149.0,35.8369,35.9049,35.8293,35.8974,67149.0
2017-03-03 12:30:00,47.47,47.5,47.46,47.47,39719.0,35.9049,35.9276,35.8974,35.9049,39719.0
2017-03-03 13:00:00,47.46,47.53,47.34,47.46,128276.0,35.8974,35.9503,35.8066,35.8974,128276.0
2017-03-03 13:30:00,47.48,47.56,47.44,47.55,69427.0,35.9125,35.973,35.8822,35.9654,69427.0
2017-03-03 14:00:00,47.55,47.6,47.52,47.55,149639.0,35.9654,36.0033,35.9428,35.9654,149639.0
2017-03-03 14:30:00,47.55,47.58,47.5,47.54,57307.0,35.9654,35.9881,35.9276,35.9579,57307.0
2017-03-03 15:00:00,47.54,47.58,47.49,47.55,83255.0,35.9579,35.9881,35.9201,35.9654,83255.0
2017-03-03 15:30:00,47.55,47.68,47.54,47.63,428274.0,35.9654,36.0638,35.9579,36.026,428274.0
2017-03-06 09:30:00,47.49,47.54,47.41,47.52,200824.0,35.9201,35.9579,35.8596,35.9428,200824.0
2017-03-06 10:00:00,47.52,47.52,47.4,47.45,62371.0,35.9428,35.9428,35.852,35.8898,62371.0
2017-03-06 10:30:00,47.44,47.47,47.41,47.44,29849.0,35.8822,35.9049,35.8596,35.8822,29849.0
2017-03-06 11:00:00,47.45,47.5,47.44,47.47,143055.0,35.8898,35.9276,35.8822,35.9049,143055.0
2017-03-06 11:30:00,47.47,47.54,47.44,47.51,116471.0,35.9049,35.9579,35.8822,35.9352,116471.0
2017-03-06 12:00:00,47.52,47.59,47.52,47.57,55453.0,35.9428,35.9957,35.9428,35.9806,55453.0
2017-03-06 12:30:00,47.57,47.6,47.55,47.58,45919.0,35.9806,36.0033,35.9654,35.9881,45919.0
2017-03-06 13:00:00,47.57,47.62,47.57,47.58,52663.0,35.9806,36.0184,35.9806,35.9881,52663.0
2017-03-06 13:30:00,47.58,47.6,47.55,47.58,45633.0,35.9881,36.0033,35.9654,35.9881,45633.0
2017-03-06 14:00:00,47.58,47.61,47.56,47.59,64414.0,35.9881,36.0108,35.973,35.9957,64414.0
2017-03-06 14:30:00,47.59,47.62,47.57,47.59,55556.0,35.9957,36.0184,35.9806,35.9957,55556.0
2017-03-06 15:00:00,47.59,47.61,47.57,47.6,74803.0,35.9957,36.0108,35.9806,36.0033,74803.0
2017-03-06 15:30:00,47.61,47.64,47.57,47.59,111294.0,36.0108,36.0335,35.9806,35.9957,111294.0
2017-03-07 09:30:00,47.7,47.71,47.6,47.62,130105.0,36.0789,36.0865,36.0033,36.0184,130105.0
2017-03-07 10:00:00,47.62,47.66,47.57,47.6,119124.0,36.0184,36.0486,35.9806,36.0033,119124.0
2017-03-07 10:30:00,47.59,47.73,47.59,47.72,67075.0,35.9957,36.1016,35.9957,36.094,67075.0
2017-03-07 11:00:00,47.72,47.77,47.67,47.71,168753.0,36.094,36.1318,36.0562,36.0865,168753.0
2017-03-07 11:30:00,47.71,47.86,47.71,47.83,76356.0,36.0865,36.1999,36.0865,36.1772,76356.0
2017-03-07 12:00:00,47.84,47.84,47.72,47.74,46502.0,36.1848,36.1848,36.094,36.1092,46502.0
2017-03-07 12:30:00,47.75,47.82,47.74,47.79,35517.0,36.1167,36.1697,36.1092,36.147,35517.0
2017-03-07 13:00:00,47.79,47.83,47.74,47.76,49233.0,36.147,36.1772,36.1092,36.1243,49233.0
2017-03-07 13:30:00,47.76,47.76,47.69,47.74,35618.0,36.1243,36.1243,36.0713,36.1092,35618.0
2017-03-07 14:00:00,47.74,47.76,47.69,47.69,34596.0,36.1092,36.1243,36.0713,36.0713,34596.0
2017-03-07 14:30:00,47.7,47.74,47.66,47.72,76387.0,36.0789,36.1092,36.0486,36.094,76387.0
2017-03-07 15:00:00,47.72,47.72,47.66,47.66,38092.0,36.094,36.094,36.0486,36.0486,38092.0
2017-03-07 15:30:00,47.66,47.74,47.65,47.7,138846.0,36.0486,36.1092,36.0411,36.0789,138846.0
2017-03-08 09:30:00,47.46,47.54,47.42,47.5,134290.0,35.8974,35.9579,35.8671,35.9276,134290.0
2017-03-08 10:00:00,47.51,47.53,47.46,47.46,67563.0,35.9352,35.9503,35.8974,35.8974,67563.0
2017-03-08 10:30:00,47.47,47.47,47.4,47.46,57821.0,35.9049,35.9049,35.852,35.8974,57821.0
2017-03-08 11:00:00,47.47,47.53,47.44,47.53,56260.0,35.9049,35.9503,35.8822,35.9503,56260.0
2017-03-08 11:30:00,47.51,47.58,47.43,47.54,209316.0,35.9352,35.9881,35.8747,35.9579,209316.0
2017-03-08 12:00:00,47.54,47.58,47.52,47.56,29488.0,35.9579,35.9881,35.9428,35.973,29488.0
2017-03-08 12:30:00,47.55,47.57,47.46,47.48,29055.0,35.9654,35.9806,35.8974,35.9125,29055.0
2017-03-08 13:00:00,47.48,47.58,47.47,47.49,45585.0,35.9125,35.9881,35.9049,35.9201,45585.0
2017-03-08 13:30:00,47.5,47.55,47.48,47.52,29863.0,35.9276,35.9654,35.9125,35.9428,29863.0
2017-03-08 14:00:00,47.52,47.57,47.51,47.56,203049.0,35.9428,35.9806,35.9352,35.973,203049.0
2017-03-08 14:30:00,47.56,47.69,47.56,47.65,149833.0,35.973,36.0713,35.973,36.0411,149833.0
2017-03-08 15:00:00,47.66,47.71,47.61,47.68,389391.0,36.0486,36.0865,36.0108,36.0638,389391.0
2017-03-08 15:30:00,47.68,47.68,47.54,47.58,335080.0,36.0638,36.0638,35.9579,35.9881,335080.0
2017-03-09 09:30:00,48.22,48.46,48.14,48.38,343295.0,36.4722,36.6537,36.4117,36.5932,343295.0
2017-03-09 10:00:00,48.38,48.45,48.33,48.39,172424.0,36.5932,36.6462,36.5554,36.6008,172424.0
2017-03-09 10:30:00,48.39,48.61,48.39,48.59,134243.0,36.6008,36.7672,36.6008,36.7521,134243.0
2017-03-09 11:00:00,48.59,48.7,48.53,48.7,399865.0,36.7521,36.8353,36.7067,36.8353,399865.0
2017-03-09 11:30:00,48.7,48.7,48.55,48.59,150546.0,36.8353,36.8353,36.7218,36.7521,150546.0
2017-03-09 12:00:00,48.59,48.64,48.58,48.62,100081.0,36.7521,36.7899,36.7445,36.7748,100081.0
2017-03-09 12:30:00,48.63,48.72,48.61,48.71,45039.0,36.7823,36.8504,36.7672,36.8428,45039.0
2017-03-09 13:00:00,48.71,48.74,48.69,48.7,54954.0,36.8428,36.8655,36.8277,36.8353,54954.0
2017-03-09 13:30:00,48.71,48.75,48.69,48.73,75006.0,36.8428,36.8731,36.8277,36.858,75006.0
2017-03-09 14:00:00,48.74,48.75,48.64,48.68,91372.0,36.8655,36.8731,36.7899,36.8201,91372.0
2017-03-09 14:30:00,48.67,48.67,48.55,48.61,187830.0,36.8126,36.8126,36.7218,36.7672,187830.0
2017-03-09 15:00:00,48.62,48.67,48.6,48.64,162436.0,36.7748,36.8126,36.7596,36.7899,162436.0
2017-03-09 15:30:00,48.65,48.69,48.59,48.61,268364.0,36.7975,36.8277,36.7521,36.7672,268364.0
2017-03-10 09:30:00,48.98,49.04,48.93,49.03,378917.0,37.0471,37.0924,37.0092,37.0849,378917.0
2017-03-10 10:00:00,49.03,49.13,48.92,49.1,109638.0,37.0849,37.1605,37.0017,37.1378,109638.0
2017-03-10 10:30:00,49.11,49.24,49.07,49.23,188948.0,37.1454,37.2437,37.1151,37.2361,188948.0
2017-03-10 11:00:00,49.22,49.27,49.15,49.19,221504.0,37.2286,37.2664,37.1756,37.2059,221504.0
2017-03-10 11:30:00,49.19,49.21,48.95,48.96,117418.0,37.2059,37.221,37.0244,37.0319,117418.0
2017-03-10 12:00:00,48.96,49.01,48.95,48.98,78205.0,37.0319,37.0697,37.0244,37.0471,78205.0
2017-03-10 12:30:00,48.98,49.02,48.94,48.97,52529.0,37.0471,37.0773,37.0168,37.0395,52529.0
2017-03-10 13:00:00,48.97,48.99,48.89,48.9,49664.0,37.0395,37.0546,36.979,36.9865,49664.0
2017-03-10 13:30:00,48.91,48.97,48.91,48.94,52850.0,36.9941,37.0395,36.9941,37.0168,52850.0
2017-03-10 14:00:00,48.93,48.96,48.91,48.96,42968.0,37.0092,37.0319,36.9941,37.0319,42968.0
2017-03-10 14:30:00,48.95,49.01,48.93,49.0,60515.0,37.0244,37.0697,37.0092,37.0622,60515.0
2017-03-10 15:00:00,49.0,49.09,49.0,49.09,69281.0,37.0622,37.1303,37.0622,37.1303,69281.0
2017-03-10 15:30:00,49.08,49.16,49.07,49.15,149586.0,37.1227,37.1832,37.1151,37.1756,149586.0
2017-03-13 09:30:00,48.88,49.01,48.87,48.98,153250.0,36.9714,37.0697,36.9639,37.0471,153250.0
2017-03-13 10:00:00,48.98,49.05,48.96,49.0,67829.0,37.0471,37.1,37.0319,37.0622,67829.0
2017-03-13 10:30:00,48.99,48.99,48.91,48.93,48145.0,37.0546,37.0546,36.9941,37.0092,48145.0
2017-03-13 11:00:00,48.94,48.99,48.89,48.89,45210.0,37.0168,37.0546,36.979,36.979,45210.0
2017-03-13 11:30:00,48.89,48.92,48.77,48.79,114258.0,36.979,37.0017,36.8882,36.9033,114258.0
2017-03-13 12:00:00,48.79,48.88,48.75,48.75,51392.0,36.9033,36.9714,36.8731,36.8731,51392.0
2017-03-13 12:30:00,48.75,48.78,48.73,48.74,49112.0,36.8731,36.8958,36.858,36.8655,49112.0
2017-03-13 13:00:00,48.73,48.8,48.72,48.77,32505.0,36.858,36.9109,36.8504,36.8882,32505.0
2017-03-13 13:30:00,48.78,48.78,48.74,48.76,24346.0,36.8958,36.8958,36.8655,36.8807,24346.0
2017-03-13 14:00:00,48.76,48.77,48.73,48.74,33135.0,36.8807,36.8882,36.858,36.8655,33135.0
2017-03-13 14:30:00,48.73,48.77,48.69,48.77,47023.0,36.858,36.8882,36.8277,36.8882,47023.0
2017-03-13 15:00:00,48.77,48.82,48.77,48.82,68951.0,36.8882,36.926,36.8882,36.926,68951.0
2017-03-13 15:30:00,48.82,48.85,48.78,48.79,188771.0,36.926,36.9487,36.8958,36.9033,188771.0
2017-03-14 09:30:00,48.96,49.2,48.95,49.09,115759.0,37.0319,37.2135,37.0244,37.1303,115759.0
2017-03-14 10:00:00,49.09,49.12,49.02,49.1,88613.0,37.1303,37.1529,37.0773,37.1378,88613.0
2017-03-14 10:30:00,49.1,49.14,49.04,49.1,89399.0,37.1378,37.1681,37.0924,37.1378,89399.0
2017-03-14 11:00:00,49.11,49.19,49.08,49.18,114925.0,37.1454,37.2059,37.1227,37.1983,114925.0
2017-03-14 11:30:00,49.19,49.35,49.17,49.32,139839.0,37.2059,37.3269,37.1908,37.3042,139839.0
2017-03-14 12:00:00,49.33,49.33,49.15,49.2,53197.0,37.3118,37.3118,37.1756,37.2135,53197.0
2017-03-14 12:30:00,49.2,49.2,49.14,49.16,45685.0,37.2135,37.2135,37.1681,37.1832,45685.0
2017-03-14 13:00:00,49.16,49.17,49.05,49.08,41435.0,37.1832,37.1908,37.1,37.1227,41435.0
2017-03-14 13:30:00,49.07,49.17,49.04,49.15,89010.0,37.1151,37.1908,37.0924,37.1756,89010.0
2017-03-14 14:00:00,49.14,49.14,49.02,49.06,81349.0,37.1681,37.1681,37.0773,37.1076,81349.0
2017-03-14 14:30:00,49.05,49.06,48.93,48.96,143481.0,37.1,37.1076,37.0092,37.0319,143481.0
2017-03-14 15:00:00,48.97,49.02,48.91,49.02,53368.0,37.0395,37.0773,36.9941,37.0773,53368.0
2017-03-14 15:30:00,49.01,49.01,48.94,48.98,129320.0,37.0697,37.0697,37.0168,37.0471,129320.0
2017-03-15 09:30:00,48.94,48.96,48.87,48.88,126093.0,37.0168,37.0319,36.9639,36.9714,126093.0
2017-03-15 10:00:00,48.87,48.97,48.8,48.96,47651.0,36.9639,37.0395,36.9109,37.0319,47651.0
2017-03-15 10:30:00,48.98,49.02,48.96,49.01,65269.0,37.0471,37.0773,37.0319,37.0697,65269.0
2017-03-15 11:00:00,49.0,49.04,48.97,49.02,55816.0,37.0622,37.0924,37.0395,37.0773,55816.0
2017-03-15 11:30:00,49.02,49.27,48.99,49.25,183040.0,37.0773,37.2664,37.0546,37.2513,183040.0
2017-03-15 12:00:00,49.25,49.3,49.2,49.25,171411.0,37.2513,37.2891,37.2135,37.2513,171411.0
2017-03-15 12:30:00,49.25,49.35,49.23,49.29,128098.0,37.2513,37.3269,37.2361,37.2815,128098.0
2017-03-15 13:00:00,49.3,49.32,49.24,49.32,66476.0,37.2891,37.3042,37.2437,37.3042,66476.0
2017-03-15 13:30:00,49.32,49.36,49.19,49.19,99919.0,37.3042,37.3345,37.2059,37.2059,99919.0
2017-03-15 14:00:00,49.18,49.68,49.18,49.57,220647.0,37.1983,37.5765,37.1983,37.4933,220647.0
2017-03-15 14:30:00,49.57,49.73,49.45,49.73,164739.0,37.4933,37.6143,37.4025,37.6143,164739.0
2017-03-15 15:00:00,49.74,49.82,49.68,49.76,145943.0,37.6219,37.6824,37.5765,37.637,145943.0
2017-03-15 15:30:00,49.76,49.82,49.65,49.67,172298.0,37.637,37.6824,37.5538,37.5689,172298.0
2017-03-16 09:30:00,49.97,49.99,49.89,49.97,153826.0,37.7959,37.811,37.7354,37.7959,153826.0
2017-03-16 10:00:00,49.98,50.0,49.9,49.94,122079.0,37.8034,37.8186,37.7429,37.7732,122079.0
2017-03-16 10:30:00,49.96,49.98,49.87,49.95,91944.0,37.7883,37.8034,37.7202,37.7807,91944.0
2017-03-16 11:00:00,49.94,49.97,49.82,49.82,124116.0,37.7732,37.7959,37.6824,37.6824,124116.0
2017-03-16 11:30:00,49.83,49.97,49.83,49.95,70942.0,37.69,37.7959,37.69,37.7807,70942.0
2017-03-16 12:00:00,49.95,49.99,49.85,49.98,88890.0,37.7807,37.811,37.7051,37.8034,88890.0
2017-03-16 12:30:00,49.98,50.1,49.97,50.1,114113.0,37.8034,37.8942,37.7959,37.8942,114113.0
2017-03-16 13:00:00,50.1,50.11,50.0,50.02,38915.0,37.8942,37.9018,37.8186,37.8337,38915.0
2017-03-16 13:30:00,50.02,50.04,49.89,49.92,100044.0,37.8337,37.8488,37.7354,37.758,100044.0
2017-03-16 14:00:00,49.91,49.93,49.87,49.9,60996.0,37.7505,37.7656,37.7202,37.7429,60996.0
2017-03-16 14:30:00,49.89,49.93,49.85,49.92,57924.0,37.7354,37.7656,37.7051,37.758,57924.0
2017-03-16 15:00:00,49.91,49.99,49.87,49.99,99759.0,37.7505,37.811,37.7202,37.811,99759.0
2017-03-16 15:30:00,49.99,50.02,49.94,50.0,133245.0,37.811,37.8337,37.7732,37.8186,133245.0
2017-03-17 09:30:00,50.17,50.22,50.08,50.16,97146.0,37.9471,37.985,37.8791,37.9396,97146.0
2017-03-17 10:00:00,50.16,50.2,50.0,50.03,68363.0,37.9396,37.9698,37.8186,37.8412,68363.0
2017-03-17 10:30:00,50.04,50.04,49.93,49.98,105481.0,37.8488,37.8488,37.7656,37.8034,105481.0
2017-03-17 11:00:00,49.98,49.99,49.9,49.97,59633.0,37.8034,37.811,37.7429,37.7959,59633.0
2017-03-17 11:30:00,49.96,50.03,49.91,50.03,106837.0,37.7883,37.8412,37.7505,37.8412,106837.0
2017-03-17 12:00:00,50.02,50.09,49.96,50.05,120016.0,37.8337,37.8866,37.7883,37.8564,120016.0
2017-03-17 12:30:00,50.05,50.12,49.99,50.08,186992.0,37.8564,37.9093,37.811,37.8791,186992.0
2017-03-17 13:00:00,50.09,50.14,50.07,50.14,84850.0,37.8866,37.9244,37.8715,37.9244,84850.0
2017-03-17 13:30:00,50.14,50.18,50.12,50.14,48871.0,37.9244,37.9547,37.9093,37.9244,48871.0
2017-03-17 14:00:00,50.14,50.18,50.08,50.08,82632.0,37.9244,37.9547,37.8791,37.8791,82632.0
2017-03-17 14:30:00,50.07,50.12,50.06,50.09,95073.0,37.8715,37.9093,37.8639,37.8866,95073.0
2017-03-17 15:00:00,50.09,50.1,50.05,50.06,68251.0,37.8866,37.8942,37.8564,37.8639,68251.0
2017-03-17 15:30:00,50.06,50.07,49.93,49.94,200881.0,37.8639,37.8715,37.7656,37.7732,200881.0
2017-03-20 09:30:00,50.33,50.41,50.31,50.38,151772.0,38.0682,38.1287,38.053,38.106,151772.0
2017-03-20 10:00:00,50.39,50.41,50.36,50.37,63826.0,38.1135,38.1287,38.0908,38.0984,63826.0
2017-03-20 10:30:00,50.36,50.37,50.33,50.35,41655.0,38.0908,38.0984,38.0682,38.0833,41655.0
2017-03-20 11:00:00,50.35,50.36,50.23,50.24,72091.0,38.0833,38.0908,37.9925,38.0001,72091.0
2017-03-20 11:30:00,50.23,50.28,50.19,50.24,53892.0,37.9925,38.0303,37.9623,38.0001,53892.0
2017-03-20 12:00:00,50.24,50.28,50.14,50.19,64359.0,38.0001,38.0303,37.9244,37.9623,64359.0
2017-03-20 12:30:00,50.19,50.27,50.18,50.25,107933.0,37.9623,38.0228,37.9547,38.0076,107933.0
2017-03-20 13:00:00,50.25,50.32,50.22,50.3,56097.0,38.0076,38.0606,37.985,38.0455,56097.0
2017-03-20 13:30:00,50.3,50.33,50.22,50.24,40283.0,38.0455,38.0682,37.985,38.0001,40283.0
2017-03-20 14:00:00,50.24,50.28,50.24,50.24,34722.0,38.0001,38.0303,38.0001,38.0001,34722.0
2017-03-20 14:30:00,50.25,50.27,50.21,50.22,90787.0,38.0076,38.0228,37.9774,37.985,90787.0
2017-03-20 15:00:00,50.23,50.25,50.2,50.21,84127.0,37.9925,38.0076,37.9698,37.9774,84127.0
2017-03-20 15:30:00,50.21,50.23,50.18,50.2,166933.0,37.9774,37.9925,37.9547,37.9698,166933.0
2017-03-21 09:30:00,50.51,50.56,50.47,50.55,115221.0,38.2043,38.2421,38.174,38.2346,115221.0
2017-03-21 10:00:00,50.55,50.57,50.37,50.39,117672.0,38.2346,38.2497,38.0984,38.1135,117672.0
2017-03-21 10:30:00,50.38,50.42,50.3,50.35,115959.0,38.106,38.1362,38.0455,38.0833,115959.0
2017-03-21 11:00:00,50.36,50.38,50.11,50.14,255580.0,38.0908,38.106,37.9018,37.9244,255580.0
2017-03-21 11:30:00,50.15,50.17,50.06,50.09,298241.0,37.932,37.9471,37.8639,37.8866,298241.0
2017-03-21 12:00:00,50.1,50.25,50.08,50.25,170147.0,37.8942,38.0076,37.8791,38.0076,170147.0
2017-03-21 12:30:00,50.24,50.28,50.17,50.2,91768.0,38.0001,38.0303,37.9471,37.9698,91768.0
2017-03-21 13:00:00,50.2,50.29,50.19,50.28,57427.0,37.9698,38.0379,37.9623,38.0303,57427.0
2017-03-21 13:30:00,50.28,50.29,50.17,50.18,64691.0,38.0303,38.0379,37.9471,37.9547,64691.0
2017-03-21 14:00:00,50.18,50.21,50.14,50.15,155445.0,37.9547,37.9774,37.9244,37.932,155445.0
2017-03-21 14:30:00,50.14,50.18,50.07,50.14,124965.0,37.9244,37.9547,37.8715,37.9244,124965.0
2017-03-21 15:00:00,50.15,50.16,50.09,50.13,111642.0,37.932,37.9396,37.8866,37.9169,111642.0
2017-03-21 15:30:00,50.13,50.13,50.01,50.03,195094.0,37.9169,37.9169,37.8261,37.8412,195094.0
2017-03-22 09:30:00,50.22,50.24,50.0,50.14,289285.0,37.985,38.0001,37.8186,37.9244,289285.0
2017-03-22 10:00:00,50.13,50.25,50.08,50.21,104217.0,37.9169,38.0076,37.8791,37.9774,104217.0
2017-03-22 10:30:00,50.22,50.25,50.12,50.24,165107.0,37.985,38.0076,37.9093,38.0001,165107.0
2017-03-22 11:00:00,50.23,50.29,50.21,50.25,104284.0,37.9925,38.0379,37.9774,38.0076,104284.0
2017-03-22 11:30:00,50.25,50.26,50.17,50.2,82768.0,38.0076,38.0152,37.9471,37.9698,82768.0
2017-03-22 12:00:00,50.2,50.28,50.18,50.25,52619.0,37.9698,38.0303,37.9547,38.0076,52619.0
2017-03-22 12:30:00,50.23,50.26,50.15,50.18,164582.0,37.9925,38.0152,37.932,37.9547,164582.0
2017-03-22 13:00:00,50.18,50.21,50.13,50.2,48162.0,37.9547,37.9774,37.9169,37.9698,48162.0
2017-03-22 13:30:00,50.19,50.22,50.11,50.11,35297.0,37.9623,37.985,37.9018,37.9018,35297.0
2017-03-22 14:00:00,50.12,50.18,50.1,50.11,41797.0,37.9093,37.9547,37.8942,37.9018,41797.0
2017-03-22 14:30:00,50.11,50.12,50.05,50.08,80942.0,37.9018,37.9093,37.8564,37.8791,80942.0
2017-03-22 15:00:00,50.07,50.14,50.04,50.13,86645.0,37.8715,37.9244,37.8488,37.9169,86645.0
2017-03-22 15:30:00,50.13,50.17,50.1,50.15,123382.0,37.9169,37.9471,37.8942,37.932,123382.0
2017-03-23 09:30:00,49.97,50.11,49.95,50.11,163523.0,37.7959,37.9018,37.7807,37.9018,163523.0
2017-03-23 10:00:00,50.11,50.17,50.07,50.17,159816.0,37.9018,37.9471,37.8715,37.9471,159816.0
2017-03-23 10:30:00,50.18,50.22,50.07,50.1,192043.0,37.9547,37.985,37.8715,37.8942,192043.0
2017-03-23 11:00:00,50.09,50.33,50.09,50.19,194260.0,37.8866,38.0682,37.8866,37.9623,194260.0
2017-03-23 11:30:00,50.19,50.33,50.16,50.19,101472.0,37.9623,38.0682,37.9396,37.9623,101472.0
2017-03-23 12:00:00,50.18,50.35,50.15,50.33,84697.0,37.9547,38.0833,37.932,38.0682,84697.0
2017-03-23 12:30:00,50.32,50.32,50.2,50.27,69493.0,38.0606,38.0606,37.9698,38.0228,69493.0
2017-03-23 13:00:00,50.28,50.29,50.12,50.12,58871.0,38.0303,38.0379,37.9093,37.9093,58871.0
2017-03-23 13:30:00,50.13,50.18,50.11,50.16,50228.0,37.9169,37.9547,37.9018,37.9396,50228.0
2017-03-23 14:00:00,50.15,50.17,50.12,50.12,47333.0,37.932,37.9471,37.9093,37.9093,47333.0
2017-03-23 14:30:00,50.12,50.13,50.05,50.05,63383.0,37.9093,37.9169,37.8564,37.8564,63383.0
2017-03-23 15:00:00,50.05,50.06,49.96,49.97,143370.0,37.8564,37.8639,37.7883,37.7959,143370.0
2017-03-23 15:30:00,49.97,50.05,49.94,50.02,295406.0,37.7959,37.8564,37.7732,37.8337,295406.0
2017-03-24 09:30:00,50.39,50.42,50.35,50.37,107746.0,38.1135,38.1362,38.0833,38.0984,107746.0
2017-03-24 10:00:00,50.38,50.39,50.29,50.35,57542.0,38.106,38.1135,38.0379,38.0833,57542.0
2017-03-24 10:30:00,50.35,50.38,50.28,50.28,58833.0,38.0833,38.106,38.0303,38.0303,58833.0
2017-03-24 11:00:00,50.28,50.28,50.13,50.16,90325.0,38.0303,38.0303,37.9169,37.9396,90325.0
2017-03-24 11:30:00,50.16,50.21,50.14,50.19,41410.0,37.9396,37.9774,37.9244,37.9623,41410.0
2017-03-24 12:00:00,50.18,50.21,50.14,50.19,71353.0,37.9547,37.9774,37.9244,37.9623,71353.0
2017-03-24 12:30:00,50.2,50.23,50.12,50.2,80075.0,37.9698,37.9925,37.9093,37.9698,80075.0
2017-03-24 13:00:00,50.2,50.24,50.17,50.23,21442.0,37.9698,38.0001,37.9471,37.9925,21442.0
2017-03-24 13:30:00,50.22,50.23,50.15,50.17,35481.0,37.985,37.9925,37.932,37.9471,35481.0
2017-03-24 14:00:00,50.18,50.21,50.15,50.18,36724.0,37.9547,37.9774,37.932,37.9547,36724.0
2017-03-24 14:30:00,50.18,50.19,50.11,50.11,52722.0,37.9547,37.9623,37.9018,37.9018,52722.0
2017-03-24 15:00:00,50.12,50.14,50.04,50.07,72692.0,37.9093,37.9244,37.8488,37.8715,72692.0
2017-03-24 15:30:00,50.07,50.2,50.05,50.16,174716.0,37.8715,37.9698,37.8564,37.9396,174716.0
2017-03-27 09:30:00,50.56,50.61,50.4,50.47,141017.0,38.2421,38.2799,38.1211,38.174,141017.0
2017-03-27 10:00:00,50.48,50.5,50.33,50.33,94455.0,38.1816,38.1967,38.0682,38.0682,94455.0
2017-03-27 10:30:00,50.33,50.47,50.27,50.47,142245.0,38.0682,38.174,38.0228,38.174,142245.0
2017-03-27 11:00:00,50.47,50.51,50.44,50.51,209112.0,38.174,38.2043,38.1514,38.2043,209112.0
2017-03-27 11:30:00,50.5,50.61,50.39,50.43,161839.0,38.1967,38.2799,38.1135,38.1438,161839.0
2017-03-27 12:00:00,50.43,50.45,50.33,50.34,55958.0,38.1438,38.1589,38.0682,38.0757,55958.0
2017-03-27 12:30:00,50.34,50.39,50.33,50.37,42359.0,38.0757,38.1135,38.0682,38.0984,42359.0
2017-03-27 13:00:00,50.37,50.4,50.32,50.33,117874.0,38.0984,38.1211,38.0606,38.0682,117874.0
2017-03-27 13:30:00,50.33,50.33,50.26,50.28,135655.0,38.0682,38.0682,38.0152,38.0303,135655.0
2017-03-27 14:00:00,50.27,50.29,50.23,50.29,125091.0,38.0228,38.0379,37.9925,38.0379,125091.0
2017-03-27 14:30:00,50.28,50.35,50.26,50.35,138709.0,38.0303,38.0833,38.0152,38.0833,138709.0
2017-03-27 15:00:00,50.34,50.35,50.29,50.3,185814.0,38.0757,38.0833,38.0379,38.0455,185814.0
2017-03-27 15:30:00,50.3,50.31,50.26,50.29,236147.0,38.0455,38.053,38.0152,38.0379,236147.0
2017-03-28 09:30:00,50.02,50.15,50.01,50.08,182188.0,37.8337,37.932,37.8261,37.8791,182188.0
2017-03-28 10:00:00,50.08,50.15,50.03,50.04,103333.0,37.8791,37.932,37.8412,37.8488,103333.0
2017-03-28 10:30:00,50.03,50.17,50.03,50.14,95182.0,37.8412,37.9471,37.8412,37.9244,95182.0
2017-03-28 11:00:00,50.14,50.17,50.04,50.06,88067.0,37.9244,37.9471,37.8488,37.8639,88067.0
2017-03-28 11:30:00,50.06,50.19,50.06,50.17,70371.0,37.8639,37.9623,37.8639,37.9471,70371.0
2017-03-28 12:00:00,50.18,50.21,50.12,50.12,29700.0,37.9547,37.9774,37.9093,37.9093,29700.0
2017-03-28 12:30:00,50.12,50.15,50.1,50.13,29461.0,37.9093,37.932,37.8942,37.9169,29461.0
2017-03-28 13:00:00,50.13,50.2,50.13,50.18,33756.0,37.9169,37.9698,37.9169,37.9547,33756.0
2017-03-28 13:30:00,50.18,50.2,50.14,50.19,55785.0,37.9547,37.9698,37.9244,37.9623,55785.0
2017-03-28 14:00:00,50.19,50.19,50.09,50.15,114582.0,37.9623,37.9623,37.8866,37.932,114582.0
2017-03-28 14:30:00,50.14,50.19,50.12,50.13,95615.0,37.9244,37.9623,37.9093,37.9169,95615.0
2017-03-28 15:00:00,50.12,50.18,50.12,50.18,101484.0,37.9093,37.9547,37.9093,37.9547,101484.0
2017-03-28 15:30:00,50.17,50.24,50.15,50.17,132131.0,37.9471,38.0001,37.932,37.9471,132131.0
2017-03-29 09:30:00,49.87,50.09,49.85,50.06,122271.0,37.7202,37.8866,37.7051,37.8639,122271.0
2017-03-29 10:00:00,50.06,50.1,49.99,50.04,43109.0,37.8639,37.8942,37.811,37.8488,43109.0
2017-03-29 10:30:00,50.02,50.02,49.88,49.91,73790.0,37.8337,37.8337,37.7278,37.7505,73790.0
2017-03-29 11:00:00,49.91,50.01,49.89,50.0,125267.0,37.7505,37.8261,37.7354,37.8186,125267.0
2017-03-29 11:30:00,49.99,50.05,49.89,49.93,53641.0,37.811,37.8564,37.7354,37.7656,53641.0
2017-03-29 12:00:00,49.94,50.04,49.94,50.0,28990.0,37.7732,37.8488,37.7732,37.8186,28990.0
2017-03-29 12:30:00,50.0,50.01,49.95,49.96,26547.0,37.8186,37.8261,37.7807,37.7883,26547.0
2017-03-29 13:00:00,49.96,50.05,49.95,50.05,45707.0,37.7883,37.8564,37.7807,37.8564,45707.0
2017-03-29 13:30:00,50.05,50.14,50.01,50.02,118517.0,37.8564,37.9244,37.8261,37.8337,118517.0
2017-03-29 14:00:00,50.02,50.05,50.01,50.03,41877.0,37.8337,37.8564,37.8261,37.8412,41877.0
2017-03-29 14:30:00,50.03,50.05,50.0,50.04,45732.0,37.8412,37.8564,37.8186,37.8488,45732.0
2017-03-29 15:00:00,50.04,50.08,50.01,50.04,70968.0,37.8488,37.8791,37.8261,37.8488,70968.0
2017-03-29 15:30:00,50.04,50.08,50.02,50.08,159687.0,37.8488,37.8791,37.8337,37.8791,159687.0
2017-03-30 09:30:00,49.77,49.85,49.72,49.74,128354.0,37.6446,37.7051,37.6068,37.6219,128354.0
2017-03-30 10:00:00,49.74,49.81,49.73,49.74,114831.0,37.6219,37.6748,37.6143,37.6219,114831.0
2017-03-30 10:30:00,49.74,49.87,49.72,49.83,108425.0,37.6219,37.7202,37.6068,37.69,108425.0
2017-03-30 11:00:00,49.84,49.89,49.77,49.82,97380.0,37.6975,37.7354,37.6446,37.6824,97380.0
2017-03-30 11:30:00,49.81,49.89,49.79,49.8,118952.0,37.6748,37.7354,37.6597,37.6673,118952.0
2017-03-30 12:00:00,49.8,49.87,49.8,49.86,38457.0,37.6673,37.7202,37.6673,37.7127,38457.0
2017-03-30 12:30:00,49.85,49.88,49.79,49.79,43141.0,37.7051,37.7278,37.6597,37.6597,43141.0
2017-03-30 13:00:00,49.79,49.79,49.68,49.69,64732.0,37.6597,37.6597,37.5765,37.5841,64732.0
2017-03-30 13:30:00,49.68,49.73,49.65,49.7,83999.0,37.5765,37.6143,37.5538,37.5916,83999.0
2017-03-30 14:00:00,49.7,49.73,49.64,49.68,72698.0,37.5916,37.6143,37.5463,37.5765,72698.0
2017-03-30 14:30:00,49.68,49.69,49.62,49.66,61184.0,37.5765,37.5841,37.5311,37.5614,61184.0
2017-03-30 15:00:00,49.66,49.7,49.63,49.68,80957.0,37.5614,37.5916,37.5387,37.5765,80957.0
2017-03-30 15:30:00,49.68,49.69,49.62,49.65,175190.0,37.5765,37.5841,37.5311,37.5538,175190.0
2017-03-31 09:30:00,49.3,49.43,49.27,49.27,282962.0,37.2891,37.3874,37.2664,37.2664,282962.0
2017-03-31 10:00:00,49.27,49.28,49.13,49.16,204163.0,37.2664,37.274,37.1605,37.1832,204163.0
2017-03-31 10:30:00,49.16,49.26,49.09,49.26,140446.0,37.1832,37.2588,37.1303,37.2588,140446.0
2017-03-31 11:00:00,49.27,49.41,49.21,49.35,202483.0,37.2664,37.3723,37.221,37.3269,202483.0
2017-03-31 11:30:00,49.35,49.47,49.26,49.46,428966.0,37.3269,37.4177,37.2588,37.4101,428966.0
2017-03-31 12:00:00,49.46,49.56,49.45,49.54,138551.0,37.4101,37.4857,37.4025,37.4706,138551.0
2017-03-31 12:30:00,49.55,49.57,49.49,49.52,148797.0,37.4782,37.4933,37.4328,37.4555,148797.0
2017-03-31 13:00:00,49.51,49.54,49.45,49.5,111551.0,37.4479,37.4706,37.4025,37.4404,111551.0
2017-03-31 13:30:00,49.5,49.53,49.48,49.5,164744.0,37.4404,37.4631,37.4252,37.4404,164744.0
2017-03-31 14:00:00,49.49,49.51,49.44,49.45,81193.0,37.4328,37.4479,37.395,37.4025,81193.0
2017-03-31 14:30:00,49.45,49.47,49.36,49.41,231273.0,37.4025,37.4177,37.3345,37.3723,231273.0
2017-03-31 15:00:00,49.4,49.46,49.35,49.36,196909.0,37.3647,37.4101,37.3269,37.3345,196909.0
2017-03-31 15:30:00,49.36,49.42,49.31,49.32,439319.0,37.3345,37.3799,37.2967,37.3042,439319.0
2017-04-03 09:30:00,49.23,49.33,49.19,49.26,359467.0,37.2361,37.3118,37.2059,37.2588,359467.0
2017-04-03 10:00:00,49.26,49.32,49.22,49.3,400398.0,37.2588,37.3042,37.2286,37.2891,400398.0
2017-04-03 10:30:00,49.3,49.3,49.06,49.08,139566.0,37.2891,37.2891,37.1076,37.1227,139566.0
2017-04-03 11:00:00,49.08,49.12,48.99,49.07,165900.0,37.1227,37.1529,37.0546,37.1151,165900.0
2017-04-03 11:30:00,49.08,49.09,48.98,48.99,379366.0,37.1227,37.1303,37.0471,37.0546,379366.0
2017-04-03 12:00:00,48.99,49.02,48.93,49.0,69445.0,37.0546,37.0773,37.0092,37.0622,69445.0
2017-04-03 12:30:00,48.99,49.02,48.92,49.02,54289.0,37.0546,37.0773,37.0017,37.0773,54289.0
2017-04-03 13:00:00,49.01,49.03,48.96,48.98,89798.0,37.0697,37.0849,37.0319,37.0471,89798.0
2017-04-03 13:30:00,48.98,49.05,48.97,49.01,158128.0,37.0471,37.1,37.0395,37.0697,158128.0
2017-04-03 14:00:00,49.02,49.03,48.97,49.0,111640.0,37.0773,37.0849,37.0395,37.0622,111640.0
2017-04-03 14:30:00,49.0,49.07,48.99,49.03,124905.0,37.0622,37.1151,37.0546,37.0849,124905.0
2017-04-03 15:00:00,49.03,49.17,49.03,49.15,281891.0,37.0849,37.1908,37.0849,37.1756,281891.0
2017-04-03 15:30:00,49.14,49.23,49.1,49.23,410917.0,37.1681,37.2361,37.1378,37.2361,410917.0
2017-04-04 09:30:00,48.91,49.0,48.9,48.98,359001.0,36.9941,37.0622,36.9865,37.0471,359001.0
2017-04-04 10:00:00,48.98,49.06,48.98,49.03,170901.0,37.0471,37.1076,37.0471,37.0849,170901.0
2017-04-04 10:30:00,49.03,49.08,49.0,49.06,229019.0,37.0849,37.1227,37.0622,37.1076,229019.0
2017-04-04 11:00:00,49.06,49.14,49.05,49.1,158598.0,37.1076,37.1681,37.1,37.1378,158598.0
2017-04-04 11:30:00,49.09,49.13,49.07,49.09,119169.0,37.1303,37.1605,37.1151,37.1303,119169.0
2017-04-04 12:00:00,49.08,49.1,49.06,49.08,137707.0,37.1227,37.1378,37.1076,37.1227,137707.0
2017-04-04 12:30:00,49.09,49.14,49.06,49.1,73178.0,37.1303,37.1681,37.1076,37.1378,73178.0
2017-04-04 13:00:00,49.09,49.1,49.04,49.05,48655.0,37.1303,37.1378,37.0924,37.1,48655.0
2017-04-04 13:30:00,49.05,49.15,49.02,49.15,148898.0,37.1,37.1756,37.0773,37.1756,148898.0
2017-04-04 14:00:00,49.16,49.19,49.13,49.18,117787.0,37.1832,37.2059,37.1605,37.1983,117787.0
2017-04-04 14:30:00,49.19,49.21,49.16,49.17,100157.0,37.2059,37.221,37.1832,37.1908,100157.0
2017-04-04 15:00:00,49.17,49.18,49.1,49.11,104781.0,37.1908,37.1983,37.1378,37.1454,104781.0
2017-04-04 15:30:00,49.1,49.22,49.1,49.21,177560.0,37.1378,37.2286,37.1378,37.221,177560.0
2017-04-05 09:30:00,49.19,49.24,49.14,49.23,137337.0,37.2059,37.2437,37.1681,37.2361,137337.0
2017-04-05 10:00:00,49.25,49.39,49.22,49.36,99077.0,37.2513,37.3572,37.2286,37.3345,99077.0
2017-04-05 10:30:00,49.36,49.42,49.34,49.34,71791.0,37.3345,37.3799,37.3193,37.3193,71791.0
2017-04-05 11:00:00,49.35,49.37,49.21,49.25,89961.0,37.3269,37.342,37.221,37.2513,89961.0
2017-04-05 11:30:00,49.23,49.27,49.2,49.25,133580.0,37.2361,37.2664,37.2135,37.2513,133580.0
2017-04-05 12:00:00,49.26,49.33,49.24,49.3,43741.0,37.2588,37.3118,37.2437,37.2891,43741.0
2017-04-05 12:30:00,49.3,49.32,49.23,49.25,29742.0,37.2891,37.3042,37.2361,37.2513,29742.0
2017-04-05 13:00:00,49.25,49.29,49.23,49.27,27866.0,37.2513,37.2815,37.2361,37.2664,27866.0
2017-04-05 13:30:00,49.28,49.29,49.2,49.21,78866.0,37.274,37.2815,37.2135,37.221,78866.0
2017-04-05 14:00:00,49.21,49.22,49.12,49.21,73145.0,37.221,37.2286,37.1529,37.221,73145.0
2017-04-05 14:30:00,49.22,49.24,49.17,49.21,89999.0,37.2286,37.2437,37.1908,37.221,89999.0
2017-04-05 15:00:00,49.21,49.28,49.12,49.17,100071.0,37.221,37.274,37.1529,37.1908,100071.0
2017-04-05 15:30:00,49.17,49.2,49.11,49.11,148856.0,37.1908,37.2135,37.1454,37.1454,148856.0
2017-04-06 09:30:00,49.77,49.77,49.61,49.68,317350.0,37.6446,37.6446,37.5236,37.5765,317350.0
2017-04-06 10:00:00,49.7,49.72,49.59,49.66,174480.0,37.5916,37.6068,37.5084,37.5614,174480.0
2017-04-06 10:30:00,49.65,49.74,49.63,49.68,92412.0,37.5538,37.6219,37.5387,37.5765,92412.0
2017-04-06 11:00:00,49.68,49.73,49.65,49.73,119531.0,37.5765,37.6143,37.5538,37.6143,119531.0
2017-04-06 11:30:00,49.72,49.72,49.59,49.59,228966.0,37.6068,37.6068,37.5084,37.5084,228966.0
2017-04-06 12:00:00,49.6,49.65,49.58,49.62,90625.0,37.516,37.5538,37.5009,37.5311,90625.0
2017-04-06 12:30:00,49.61,49.62,49.54,49.57,78306.0,37.5236,37.5311,37.4706,37.4933,78306.0
2017-04-06 13:00:00,49.57,49.57,49.52,49.54,67555.0,37.4933,37.4933,37.4555,37.4706,67555.0
2017-04-06 13:30:00,49.54,49.61,49.54,49.59,86711.0,37.4706,37.5236,37.4706,37.5084,86711.0
2017-04-06 14:00:00,49.6,49.6,49.55,49.56,42296.0,37.516,37.516,37.4782,37.4857,42296.0
2017-04-06 14:30:00,49.55,49.61,49.54,49.56,76544.0,37.4782,37.5236,37.4706,37.4857,76544.0
2017-04-06 15:00:00,49.56,49.65,49.56,49.64,112569.0,37.4857,37.5538,37.4857,37.5463,112569.0
2017-04-06 15:30:00,49.63,49.63,49.55,49.56,176178.0,37.5387,37.5387,37.4782,37.4857,176178.0
2017-04-07 09:30:00,49.78,50.08,49.74,49.99,240139.0,37.6521,37.8791,37.6219,37.811,240139.0
2017-04-07 10:00:00,49.98,50.02,49.93,49.96,114543.0,37.8034,37.8337,37.7656,37.7883,114543.0
2017-04-07 10:30:00,49.95,49.97,49.89,49.96,49568.0,37.7807,37.7959,37.7354,37.7883,49568.0
2017-04-07 11:00:00,49.95,50.14,49.94,50.11,94655.0,37.7807,37.9244,37.7732,37.9018,94655.0
2017-04-07 11:30:00,50.11,50.15,50.05,50.08,84362.0,37.9018,37.932,37.8564,37.8791,84362.0
2017-04-07 12:00:00,50.09,50.11,50.03,50.05,33769.0,37.8866,37.9018,37.8412,37.8564,33769.0
2017-04-07 12:30:00,50.06,50.06,49.95,49.97,33709.0,37.8639,37.8639,37.7807,37.7959,33709.0
2017-04-07 13:00:00,49.96,50.06,49.93,50.06,66437.0,37.7883,37.8639,37.7656,37.8639,66437.0
2017-04-07 13:30:00,50.06,50.13,50.05,50.11,71770.0,37.8639,37.9169,37.8564,37.9018,71770.0
2017-04-07 14:00:00,50.12,50.16,50.11,50.16,72456.0,37.9093,37.9396,37.9018,37.9396,72456.0
2017-04-07 14:30:00,50.15,50.26,50.15,50.23,87672.0,37.932,38.0152,37.932,37.9925,87672.0
2017-04-07 15:00:00,50.23,50.29,50.22,50.26,111203.0,37.9925,38.0379,37.985,38.0152,111203.0
2017-04-07 15:30:00,50.26,50.26,50.12,50.13,272954.0,38.0152,38.0152,37.9093,37.9169,272954.0
2017-04-10 09:30:00,50.0,50.09,49.98,50.09,112008.0,37.8186,37.8866,37.8034,37.8866,112008.0
2017-04-10 10:00:00,50.11,50.18,50.09,50.17,101588.0,37.9018,37.9547,37.8866,37.9471,101588.0
2017-04-10 10:30:00,50.17,50.34,50.17,50.32,60968.0,37.9471,38.0757,37.9471,38.0606,60968.0
2017-04-10 11:00:00,50.31,50.41,50.3,50.4,70758.0,38.053,38.1287,38.0455,38.1211,70758.0
2017-04-10 11:30:00,50.4,50.4,50.29,50.32,82496.0,38.1211,38.1211,38.0379,38.0606,82496.0
2017-04-10 12:00:00,50.32,50.36,50.28,50.36,22943.0,38.0606,38.0908,38.0303,38.0908,22943.0
2017-04-10 12:30:00,50.36,50.44,50.36,50.4,33806.0,38.0908,38.1514,38.0908,38.1211,33806.0
2017-04-10 13:00:00,50.39,50.41,50.38,50.39,33166.0,38.1135,38.1287,38.106,38.1135,33166.0
2017-04-10 13:30:00,50.39,50.41,50.35,50.38,39548.0,38.1135,38.1287,38.0833,38.106,39548.0
2017-04-10 14:00:00,50.37,50.4,50.33,50.34,36816.0,38.0984,38.1211,38.0682,38.0757,36816.0
2017-04-10 14:30:00,50.33,50.37,50.32,50.36,35958.0,38.0682,38.0984,38.0606,38.0908,35958.0
2017-04-10 15:00:00,50.35,50.37,50.27,50.32,47274.0,38.0833,38.0984,38.0228,38.0606,47274.0
2017-04-10 15:30:00,50.32,50.32,50.19,50.26,156929.0,38.0606,38.0606,37.9623,38.0152,156929.0
2017-04-11 09:30:00,50.45,50.57,50.45,50.51,158717.0,38.1589,38.2497,38.1589,38.2043,158717.0
2017-04-11 10:00:00,50.51,50.54,50.45,50.52,164155.0,38.2043,38.227,38.1589,38.2119,164155.0
2017-04-11 10:30:00,50.52,50.54,50.41,50.48,295627.0,38.2119,38.227,38.1287,38.1816,295627.0
2017-04-11 11:00:00,50.48,50.51,50.38,50.51,359061.0,38.1816,38.2043,38.106,38.2043,359061.0
2017-04-11 11:30:00,50.5,50.5,50.34,50.35,100275.0,38.1967,38.1967,38.0757,38.0833,100275.0
2017-04-11 12:00:00,50.34,50.43,50.34,50.39,30347.0,38.0757,38.1438,38.0757,38.1135,30347.0
2017-04-11 12:30:00,50.4,50.43,50.39,50.39,52522.0,38.1211,38.1438,38.1135,38.1135,52522.0
2017-04-11 13:00:00,50.4,50.44,50.36,50.38,63754.0,38.1211,38.1514,38.0908,38.106,63754.0
2017-04-11 13:30:00,50.39,50.42,50.37,50.4,48518.0,38.1135,38.1362,38.0984,38.1211,48518.0
2017-04-11 14:00:00,50.4,50.42,50.3,50.35,143590.0,38.1211,38.1362,38.0455,38.0833,143590.0
2017-04-11 14:30:00,50.34,50.36,50.31,50.34,130834.0,38.0757,38.0908,38.053,38.0757,130834.0
2017-04-11 15:00:00,50.34,50.34,50.25,50.3,81760.0,38.0757,38.0757,38.0076,38.0455,81760.0
2017-04-11 15:30:00,50.3,50.43,50.29,50.43,128557.0,38.0455,38.1438,38.0379,38.1438,128557.0
2017-04-12 09:30:00,50.46,50.69,50.43,50.67,251780.0,38.1665,38.3404,38.1438,38.3253,251780.0
2017-04-12 10:00:00,50.68,50.74,50.63,50.72,92645.0,38.3329,38.3783,38.2951,38.3631,92645.0
2017-04-12 10:30:00,50.72,50.82,50.72,50.79,72025.0,38.3631,38.4388,38.3631,38.4161,72025.0
2017-04-12 11:00:00,50.8,50.82,50.72,50.77,114422.0,38.4236,38.4388,38.3631,38.401,114422.0
2017-04-12 11:30:00,50.77,50.85,50.76,50.77,84446.0,38.401,38.4615,38.3934,38.401,84446.0
2017-04-12 12:00:00,50.78,50.79,50.71,50.72,55619.0,38.4085,38.4161,38.3556,38.3631,55619.0
2017-04-12 12:30:00,50.72,50.72,50.64,50.65,45364.0,38.3631,38.3631,38.3026,38.3102,45364.0
2017-04-12 13:00:00,50.64,50.69,50.61,50.61,25536.0,38.3026,38.3404,38.2799,38.2799,25536.0
2017-04-12 13:30:00,50.62,50.64,50.59,50.64,36124.0,38.2875,38.3026,38.2648,38.3026,36124.0
2017-04-12 14:00:00,50.66,50.67,50.63,50.64,36073.0,38.3178,38.3253,38.2951,38.3026,36073.0
2017-04-12 14:30:00,50.64,50.67,50.61,50.66,61775.0,38.3026,38.3253,38.2799,38.3178,61775.0
2017-04-12 15:00:00,50.67,50.82,50.66,50.77,127690.0,38.3253,38.4388,38.3178,38.401,127690.0
2017-04-12 15:30:00,50.78,50.83,50.75,50.81,153364.0,38.4085,38.4463,38.3858,38.4312,153364.0
2017-04-13 09:30:00,50.57,50.65,50.44,50.5,104744.0,38.2497,38.3102,38.1514,38.1967,104744.0
2017-04-13 10:00:00,50.5,50.51,50.4,50.48,82417.0,38.1967,38.2043,38.1211,38.1816,82417.0
2017-04-13 10:30:00,50.47,50.54,50.45,50.48,56010.0,38.174,38.227,38.1589,38.1816,56010.0
2017-04-13 11:00:00,50.48,50.53,50.46,50.46,49904.0,38.1816,38.2194,38.1665,38.1665,49904.0
2017-04-13 11:30:00,50.47,50.51,50.43,50.51,46497.0,38.174,38.2043,38.1438,38.2043,46497.0
2017-04-13 12:00:00,50.51,50.52,50.46,50.49,28862.0,38.2043,38.2119,38.1665,38.1892,28862.0
2017-04-13 12:30:00,50.49,50.5,50.44,50.45,30700.0,38.1892,38.1967,38.1514,38.1589,30700.0
2017-04-13 13:00:00,50.47,50.47,50.39,50.4,23831.0,38.174,38.174,38.1135,38.1211,23831.0
2017-04-13 13:30:00,50.41,50.44,50.38,50.41,35675.0,38.1287,38.1514,38.106,38.1287,35675.0
2017-04-13 14:00:00,50.41,50.45,50.4,50.42,41732.0,38.1287,38.1589,38.1211,38.1362,41732.0
2017-04-13 14:30:00,50.43,50.45,50.4,50.45,33761.0,38.1438,38.1589,38.1211,38.1589,33761.0
2017-04-13 15:00:00,50.44,50.45,50.38,50.43,51184.0,38.1514,38.1589,38.106,38.1438,51184.0
2017-04-13 15:30:00,50.42,50.44,50.38,50.4,90673.0,38.1362,38.1514,38.106,38.1211,90673.0
2017-04-17 09:30:00,50.49,50.61,50.49,50.54,64512.0,38.1892,38.2799,38.1892,38.227,64512.0
2017-04-17 10:00:00,50.55,50.61,50.54,50.57,36758.0,38.2346,38.2799,38.227,38.2497,36758.0
2017-04-17 10:30:00,50.58,50.62,50.53,50.6,45594.0,38.2572,38.2875,38.2194,38.2724,45594.0
2017-04-17 11:00:00,50.6,50.62,50.56,50.61,40358.0,38.2724,38.2875,38.2421,38.2799,40358.0
2017-04-17 11:30:00,50.62,50.65,50.61,50.63,43215.0,38.2875,38.3102,38.2799,38.2951,43215.0
2017-04-17 12:00:00,50.63,50.66,50.62,50.63,55151.0,38.2951,38.3178,38.2875,38.2951,55151.0
2017-04-17 12:30:00,50.63,50.67,50.63,50.67,30400.0,38.2951,38.3253,38.2951,38.3253,30400.0
2017-04-17 13:00:00,50.66,50.7,50.65,50.66,36749.0,38.3178,38.348,38.3102,38.3178,36749.0
2017-04-17 13:30:00,50.66,50.67,50.61,50.61,29410.0,38.3178,38.3253,38.2799,38.2799,29410.0
2017-04-17 14:00:00,50.61,50.65,50.59,50.6,22520.0,38.2799,38.3102,38.2648,38.2724,22520.0
2017-04-17 14:30:00,50.6,50.62,50.55,50.56,59177.0,38.2724,38.2875,38.2346,38.2421,59177.0
2017-04-17 15:00:00,50.57,50.69,50.56,50.64,97436.0,38.2497,38.3404,38.2421,38.3026,97436.0
2017-04-17 15:30:00,50.64,50.66,50.6,50.65,112962.0,38.3026,38.3178,38.2724,38.3102,112962.0
2017-04-18 09:30:00,50.65,50.69,50.57,50.69,155127.0,38.3102,38.3404,38.2497,38.3404,155127.0
2017-04-18 10:00:00,50.69,50.75,50.66,50.67,131675.0,38.3404,38.3858,38.3178,38.3253,131675.0
2017-04-18 10:30:00,50.67,50.7,50.57,50.58,96243.0,38.3253,38.348,38.2497,38.2572,96243.0
2017-04-18 11:00:00,50.6,50.73,50.59,50.61,117311.0,38.2724,38.3707,38.2648,38.2799,117311.0
2017-04-18 11:30:00,50.61,50.63,50.5,50.52,60152.0,38.2799,38.2951,38.1967,38.2119,60152.0
2017-04-18 12:00:00,50.52,50.53,50.45,50.47,42744.0,38.2119,38.2194,38.1589,38.174,42744.0
2017-04-18 12:30:00,50.47,50.48,50.42,50.45,49988.0,38.174,38.1816,38.1362,38.1589,49988.0
2017-04-18 13:00:00,50.45,50.49,50.44,50.46,42136.0,38.1589,38.1892,38.1514,38.1665,42136.0
2017-04-18 13:30:00,50.45,50.57,50.44,50.54,111633.0,38.1589,38.2497,38.1514,38.227,111633.0
2017-04-18 14:00:00,50.54,50.57,50.5,50.54,53152.0,38.227,38.2497,38.1967,38.227,53152.0
2017-04-18 14:30:00,50.54,50.59,50.54,50.55,85640.0,38.227,38.2648,38.227,38.2346,85640.0
2017-04-18 15:00:00,50.56,50.58,50.51,50.54,147893.0,38.2421,38.2572,38.2043,38.227,147893.0
2017-04-18 15:30:00,50.54,50.65,50.53,50.63,192367.0,38.227,38.3102,38.2194,38.2951,192367.0
2017-04-19 09:30:00,50.52,50.65,50.46,50.58,188393.0,38.2119,38.3102,38.1665,38.2572,188393.0
2017-04-19 10:00:00,50.59,50.6,50.4,50.47,71378.0,38.2648,38.2724,38.1211,38.174,71378.0
2017-04-19 10:30:00,50.48,50.56,50.42,50.42,156987.0,38.1816,38.2421,38.1362,38.1362,156987.0
2017-04-19 11:00:00,50.42,50.45,50.34,50.37,138275.0,38.1362,38.1589,38.0757,38.0984,138275.0
2017-04-19 11:30:00,50.37,50.45,50.33,50.35,138868.0,38.0984,38.1589,38.0682,38.0833,138868.0
2017-04-19 12:00:00,50.36,50.39,50.33,50.36,46795.0,38.0908,38.1135,38.0682,38.0908,46795.0
2017-04-19 12:30:00,50.36,50.39,50.35,50.35,22486.0,38.0908,38.1135,38.0833,38.0833,22486.0
2017-04-19 13:00:00,50.34,50.35,50.31,50.32,39186.0,38.0757,38.0833,38.053,38.0606,39186.0
2017-04-19 13:30:00,50.32,50.36,50.3,50.35,42147.0,38.0606,38.0908,38.0455,38.0833,42147.0
2017-04-19 14:00:00,50.34,50.36,50.3,50.33,43161.0,38.0757,38.0908,38.0455,38.0682,43161.0
2017-04-19 14:30:00,50.33,50.34,50.26,50.27,67016.0,38.0682,38.0757,38.0152,38.0228,67016.0
2017-04-19 15:00:00,50.26,50.29,50.24,50.24,158472.0,38.0152,38.0379,38.0001,38.0001,158472.0
2017-04-19 15:30:00,50.24,50.25,50.14,50.2,320723.0,38.0001,38.0076,37.9244,37.9698,320723.0
2017-04-20 09:30:00,51.1,51.12,50.89,50.9,283460.0,38.6506,38.6657,38.4917,38.4993,283460.0
2017-04-20 10:00:00,50.92,50.95,50.66,50.68,140366.0,38.5144,38.5371,38.3178,38.3329,140366.0
2017-04-20 10:30:00,50.71,50.71,50.6,50.68,142178.0,38.3556,38.3556,38.2724,38.3329,142178.0
2017-04-20 11:00:00,50.68,50.75,50.59,50.71,112975.0,38.3329,38.3858,38.2648,38.3556,112975.0
2017-04-20 11:30:00,50.7,50.71,50.55,50.58,79294.0,38.348,38.3556,38.2346,38.2572,79294.0
2017-04-20 12:00:00,50.59,50.6,50.51,50.51,38494.0,38.2648,38.2724,38.2043,38.2043,38494.0
2017-04-20 12:30:00,50.52,50.6,50.51,50.57,31769.0,38.2119,38.2724,38.2043,38.2497,31769.0
2017-04-20 13:00:00,50.59,50.6,50.57,50.59,17537.0,38.2648,38.2724,38.2497,38.2648,17537.0
2017-04-20 13:30:00,50.59,50.6,50.52,50.54,59884.0,38.2648,38.2724,38.2119,38.227,59884.0
2017-04-20 14:00:00,50.53,50.59,50.53,50.58,50281.0,38.2194,38.2648,38.2194,38.2572,50281.0
2017-04-20 14:30:00,50.57,50.63,50.57,50.6,50572.0,38.2497,38.2951,38.2497,38.2724,50572.0
2017-04-20 15:00:00,50.6,50.61,50.48,50.5,60963.0,38.2724,38.2799,38.1816,38.1967,60963.0
2017-04-20 15:30:00,50.51,50.53,50.43,50.44,250578.0,38.2043,38.2194,38.1438,38.1514,250578.0
2017-04-21 09:30:00,50.21,50.3,50.19,50.23,148603.0,37.9774,38.0455,37.9623,37.9925,148603.0
2017-04-21 10:00:00,50.23,50.24,50.15,50.21,66915.0,37.9925,38.0001,37.932,37.9774,66915.0
2017-04-21 10:30:00,50.21,50.27,50.17,50.2,59287.0,37.9774,38.0228,37.9471,37.9698,59287.0
2017-04-21 11:00:00,50.19,50.28,50.17,50.27,61183.0,37.9623,38.0303,37.9471,38.0228,61183.0
2017-04-21 11:30:00,50.27,50.34,50.22,50.33,82446.0,38.0228,38.0757,37.985,38.0682,82446.0
2017-04-21 12:00:00,50.32,50.32,50.24,50.25,24192.0,38.0606,38.0606,38.0001,38.0076,24192.0
2017-04-21 12:30:00,50.25,50.27,50.2,50.23,19219.0,38.0076,38.0228,37.9698,37.9925,19219.0
2017-04-21 13:00:00,50.22,50.23,50.18,50.21,47004.0,37.985,37.9925,37.9547,37.9774,47004.0
2017-04-21 13:30:00,50.21,50.3,50.21,50.28,56818.0,37.9774,38.0455,37.9774,38.0303,56818.0
2017-04-21 14:00:00,50.28,50.28,50.23,50.25,40276.0,38.0303,38.0303,37.9925,38.0076,40276.0
2017-04-21 14:30:00,50.24,50.25,50.08,50.12,238469.0,38.0001,38.0076,37.8791,37.9093,238469.0
2017-04-21 15:00:00,50.13,50.14,50.1,50.12,53171.0,37.9169,37.9244,37.8942,37.9093,53171.0
2017-04-21 15:30:00,50.12,50.16,50.08,50.08,298500.0,37.9093,37.9396,37.8791,37.8791,298500.0
2017-04-24 09:30:00,51.44,51.45,51.31,51.43,398773.0,38.9077,38.9153,38.8094,38.9002,398773.0
2017-04-24 10:00:00,51.43,51.47,51.24,51.25,249689.0,38.9002,38.9304,38.7565,38.764,249689.0
2017-04-24 10:30:00,51.25,51.4,51.19,51.39,223519.0,38.764,38.8775,38.7186,38.8699,223519.0
2017-04-24 11:00:00,51.39,51.48,51.35,51.38,136819.0,38.8699,38.938,38.8397,38.8623,136819.0
2017-04-24 11:30:00,51.37,51.43,51.25,51.26,148199.0,38.8548,38.9002,38.764,38.7716,148199.0
2017-04-24 12:00:00,51.26,51.29,51.22,51.29,65780.0,38.7716,38.7943,38.7413,38.7943,65780.0
2017-04-24 12:30:00,51.28,51.29,51.24,51.28,56656.0,38.7867,38.7943,38.7565,38.7867,56656.0
2017-04-24 13:00:00,51.29,51.36,51.28,51.36,78708.0,38.7943,38.8472,38.7867,38.8472,78708.0
2017-04-24 13:30:00,51.36,51.43,51.36,51.42,88091.0,38.8472,38.9002,38.8472,38.8926,88091.0
2017-04-24 14:00:00,51.43,51.45,51.37,51.4,93440.0,38.9002,38.9153,38.8548,38.8775,93440.0
2017-04-24 14:30:00,51.41,51.49,51.4,51.49,110507.0,38.885,38.9455,38.8775,38.9455,110507.0
2017-04-24 15:00:00,51.49,51.52,51.45,51.47,118584.0,38.9455,38.9682,38.9153,38.9304,118584.0
2017-04-24 15:30:00,51.48,51.48,51.38,51.39,221092.0,38.938,38.938,38.8623,38.8699,221092.0
2017-04-25 09:30:00,51.54,51.57,51.41,51.47,143734.0,38.9834,39.0061,38.885,38.9304,143734.0
2017-04-25 10:00:00,51.48,51.5,51.41,51.42,56425.0,38.938,38.9531,38.885,38.8926,56425.0
2017-04-25 10:30:00,51.42,51.45,51.35,51.45,44151.0,38.8926,38.9153,38.8397,38.9153,44151.0
2017-04-25 11:00:00,51.45,51.52,51.41,51.52,61826.0,38.9153,38.9682,38.885,38.9682,61826.0
2017-04-25 11:30:00,51.51,51.54,51.47,51.51,66642.0,38.9607,38.9834,38.9304,38.9607,66642.0
2017-04-25 12:00:00,51.52,51.54,51.47,51.48,44976.0,38.9682,38.9834,38.9304,38.938,44976.0
2017-04-25 12:30:00,51.49,51.52,51.47,51.51,38204.0,38.9455,38.9682,38.9304,38.9607,38204.0
2017-04-25 13:00:00,51.51,51.52,51.48,51.49,39174.0,38.9607,38.9682,38.938,38.9455,39174.0
2017-04-25 13:30:00,51.49,51.52,51.44,51.45,37401.0,38.9455,38.9682,38.9077,38.9153,37401.0
2017-04-25 14:00:00,51.44,51.48,51.41,51.48,60728.0,38.9077,38.938,38.885,38.938,60728.0
2017-04-25 14:30:00,51.48,51.53,51.48,51.53,43106.0,38.938,38.9758,38.938,38.9758,43106.0
2017-04-25 15:00:00,51.52,51.58,51.52,51.55,72279.0,38.9682,39.0136,38.9682,38.9909,72279.0
2017-04-25 15:30:00,51.55,51.55,51.49,51.49,106894.0,38.9909,38.9909,38.9455,38.9455,106894.0
2017-04-26 09:30:00,51.49,51.51,51.26,51.3,229458.0,38.9455,38.9607,38.7716,38.8018,229458.0
2017-04-26 10:00:00,51.3,51.38,51.29,51.35,92440.0,38.8018,38.8623,38.7943,38.8397,92440.0
2017-04-26 10:30:00,51.35,51.47,51.32,51.47,261349.0,38.8397,38.9304,38.817,38.9304,261349.0
2017-04-26 11:00:00,51.47,51.48,51.4,51.41,125227.0,38.9304,38.938,38.8775,38.885,125227.0
2017-04-26 11:30:00,51.41,51.44,51.24,51.29,103698.0,38.885,38.9077,38.7565,38.7943,103698.0
2017-04-26 12:00:00,51.29,51.31,51.26,51.28,34716.0,38.7943,38.8094,38.7716,38.7867,34716.0
2017-04-26 12:30:00,51.27,51.28,51.21,51.26,60897.0,38.7791,38.7867,38.7338,38.7716,60897.0
2017-04-26 13:00:00,51.25,51.27,51.23,51.23,48495.0,38.764,38.7791,38.7489,38.7489,48495.0
2017-04-26 13:30:00,51.22,51.29,51.2,51.29,57417.0,38.7413,38.7943,38.7262,38.7943,57417.0
2017-04-26 14:00:00,51.28,51.41,51.28,51.35,52012.0,38.7867,38.885,38.7867,38.8397,52012.0
2017-04-26 14:30:00,51.36,51.36,51.27,51.29,52972.0,38.8472,38.8472,38.7791,38.7943,52972.0
2017-04-26 15:00:00,51.28,51.3,51.24,51.24,66477.0,38.7867,38.8018,38.7565,38.7565,66477.0
2017-04-26 15:30:00,51.25,51.26,51.18,51.22,131459.0,38.764,38.7716,38.7111,38.7413,131459.0
2017-04-27 09:30:00,51.28,51.31,51.16,51.24,90668.0,38.7867,38.8094,38.6959,38.7565,90668.0
2017-04-27 10:00:00,51.25,51.28,51.21,51.24,75663.0,38.764,38.7867,38.7338,38.7565,75663.0
2017-04-27 10:30:00,51.24,51.26,51.15,51.16,48831.0,38.7565,38.7716,38.6884,38.6959,48831.0
2017-04-27 11:00:00,51.17,51.2,51.1,51.11,84778.0,38.7035,38.7262,38.6506,38.6581,84778.0
2017-04-27 11:30:00,51.1,51.17,51.06,51.17,84302.0,38.6506,38.7035,38.6203,38.7035,84302.0
2017-04-27 12:00:00,51.16,51.21,51.15,51.17,27183.0,38.6959,38.7338,38.6884,38.7035,27183.0
2017-04-27 12:30:00,51.18,51.24,51.18,51.24,15575.0,38.7111,38.7565,38.7111,38.7565,15575.0
2017-04-27 13:00:00,51.25,51.26,51.18,51.21,24956.0,38.764,38.7716,38.7111,38.7338,24956.0
2017-04-27 13:30:00,51.2,51.21,51.16,51.19,19495.0,38.7262,38.7338,38.6959,38.7186,19495.0
2017-04-27 14:00:00,51.19,51.21,51.18,51.2,20217.0,38.7186,38.7338,38.7111,38.7262,20217.0
2017-04-27 14:30:00,51.2,51.2,51.13,51.16,50557.0,38.7262,38.7262,38.6733,38.6959,50557.0
2017-04-27 15:00:00,51.15,51.15,51.11,51.13,36500.0,38.6884,38.6884,38.6581,38.6733,36500.0
2017-04-27 15:30:00,51.13,51.16,51.08,51.16,69578.0,38.6733,38.6959,38.6354,38.6959,69578.0
2017-04-28 09:30:00,51.22,51.31,51.18,51.25,182049.0,38.7413,38.8094,38.7111,38.764,182049.0
2017-04-28 10:00:00,51.27,51.28,51.17,51.21,115377.0,38.7791,38.7867,38.7035,38.7338,115377.0
2017-04-28 10:30:00,51.22,51.3,51.21,51.23,68756.0,38.7413,38.8018,38.7338,38.7489,68756.0
2017-04-28 11:00:00,51.23,51.41,51.22,51.35,84995.0,38.7489,38.885,38.7413,38.8397,84995.0
2017-04-28 11:30:00,51.31,51.41,51.31,51.32,125981.0,38.8094,38.885,38.8094,38.817,125981.0
2017-04-28 12:00:00,51.33,51.34,51.29,51.29,27771.0,38.8245,38.8321,38.7943,38.7943,27771.0
2017-04-28 12:30:00,51.3,51.3,51.28,51.29,19558.0,38.8018,38.8018,38.7867,38.7943,19558.0
2017-04-28 13:00:00,51.29,51.32,51.26,51.32,38341.0,38.7943,38.817,38.7716,38.817,38341.0
2017-04-28 13:30:00,51.31,51.32,51.3,51.31,30318.0,38.8094,38.817,38.8018,38.8094,30318.0
2017-04-28 14:00:00,51.3,51.35,51.3,51.35,27066.0,38.8018,38.8397,38.8018,38.8397,27066.0
2017-04-28 14:30:00,51.34,51.34,51.29,51.3,48603.0,38.8321,38.8321,38.7943,38.8018,48603.0
2017-04-28 15:00:00,51.3,51.32,51.29,51.32,42307.0,38.8018,38.817,38.7943,38.817,42307.0
2017-04-28 15:30:00,51.32,51.35,51.29,51.34,89377.0,38.817,38.8397,38.7943,38.8321,89377.0
2017-05-01 09:30:00,51.29,51.36,51.19,51.32,91984.0,38.7943,38.8472,38.7186,38.817,91984.0
2017-05-01 10:00:00,51.32,51.33,51.26,51.28,30822.0,38.817,38.8245,38.7716,38.7867,30822.0
2017-05-01 10:30:00,51.27,51.34,51.24,51.34,36095.0,38.7791,38.8321,38.7565,38.8321,36095.0
2017-05-01 11:00:00,51.33,51.34,51.3,51.32,46379.0,38.8245,38.8321,38.8018,38.817,46379.0
2017-05-01 11:30:00,51.33,51.36,51.28,51.3,37222.0,38.8245,38.8472,38.7867,38.8018,37222.0
2017-05-01 12:00:00,51.3,51.32,51.26,51.3,18851.0,38.8018,38.817,38.7716,38.8018,18851.0
2017-05-01 12:30:00,51.31,51.33,51.26,51.26,42854.0,38.8094,38.8245,38.7716,38.7716,42854.0
2017-05-01 13:00:00,51.26,51.29,51.22,51.22,28274.0,38.7716,38.7943,38.7413,38.7413,28274.0
2017-05-01 13:30:00,51.22,51.23,51.18,51.2,39883.0,38.7413,38.7489,38.7111,38.7262,39883.0
2017-05-01 14:00:00,51.2,51.29,51.19,51.29,48623.0,38.7262,38.7943,38.7186,38.7943,48623.0
2017-05-01 14:30:00,51.28,51.3,51.26,51.3,49504.0,38.7867,38.8018,38.7716,38.8018,49504.0
2017-05-01 15:00:00,51.3,51.35,51.28,51.35,85701.0,38.8018,38.8397,38.7867,38.8397,85701.0
2017-05-01 15:30:00,51.35,51.39,51.21,51.22,135424.0,38.8397,38.8699,38.7338,38.7413,135424.0
2017-05-02 09:30:00,51.94,51.97,51.81,51.86,242385.0,39.2859,39.3086,39.1876,39.2254,242385.0
2017-05-02 10:00:00,51.86,51.87,51.73,51.8,164999.0,39.2254,39.233,39.1271,39.18,164999.0
2017-05-02 10:30:00,51.79,51.89,51.77,51.88,156043.0,39.1725,39.2481,39.1573,39.2405,156043.0
2017-05-02 11:00:00,51.87,51.91,51.79,51.9,146371.0,39.233,39.2632,39.1725,39.2557,146371.0
2017-05-02 11:30:00,51.9,52.0,51.88,52.0,99893.0,39.2557,39.3313,39.2405,39.3313,99893.0
2017-05-02 12:00:00,52.0,52.02,51.96,51.97,55919.0,39.3313,39.3464,39.301,39.3086,55919.0
2017-05-02 12:30:00,51.97,51.99,51.94,51.94,55345.0,39.3086,39.3237,39.2859,39.2859,55345.0
2017-05-02 13:00:00,51.93,51.94,51.89,51.9,51478.0,39.2783,39.2859,39.2481,39.2557,51478.0
2017-05-02 13:30:00,51.89,51.9,51.86,51.89,58851.0,39.2481,39.2557,39.2254,39.2481,58851.0
2017-05-02 14:00:00,51.9,51.9,51.85,51.85,78763.0,39.2557,39.2557,39.2178,39.2178,78763.0
2017-05-02 14:30:00,51.85,51.88,51.82,51.83,65364.0,39.2178,39.2405,39.1951,39.2027,65364.0
2017-05-02 15:00:00,51.83,51.83,51.77,51.77,92689.0,39.2027,39.2027,39.1573,39.1573,92689.0
2017-05-02 15:30:00,51.77,51.82,51.76,51.81,206992.0,39.1573,39.1951,39.1498,39.1876,206992.0
2017-05-03 09:30:00,51.29,51.39,51.29,51.33,118201.0,39.0793,39.1555,39.0793,39.1098,118201.0
2017-05-03 10:00:00,51.32,51.32,51.2,51.24,66053.0,39.1022,39.1022,39.0107,39.0412,66053.0
2017-05-03 10:30:00,51.23,51.29,51.18,51.29,70182.0,39.0336,39.0793,38.9955,39.0793,70182.0
2017-05-03 11:00:00,51.29,51.44,51.28,51.41,88020.0,39.0793,39.1936,39.0717,39.1707,88020.0
2017-05-03 11:30:00,51.42,51.56,51.4,51.53,108701.0,39.1784,39.285,39.1631,39.2622,108701.0
2017-05-03 12:00:00,51.54,51.56,51.51,51.56,35907.0,39.2698,39.285,39.2469,39.285,35907.0
2017-05-03 12:30:00,51.56,51.57,51.49,51.51,17247.0,39.285,39.2926,39.2317,39.2469,17247.0
2017-05-03 13:00:00,51.51,51.52,51.46,51.46,19505.0,39.2469,39.2545,39.2088,39.2088,19505.0
2017-05-03 13:30:00,51.46,51.55,51.44,51.52,62231.0,39.2088,39.2774,39.1936,39.2545,62231.0
2017-05-03 14:00:00,51.54,51.58,51.42,51.46,53355.0,39.2698,39.3003,39.1784,39.2088,53355.0
2017-05-03 14:30:00,51.46,51.46,51.41,51.45,62994.0,39.2088,39.2088,39.1707,39.2012,62994.0
2017-05-03 15:00:00,51.45,51.49,51.42,51.43,59417.0,39.2012,39.2317,39.1784,39.186,59417.0
2017-05-03 15:30:00,51.44,51.47,51.43,51.44,120972.0,39.1936,39.2165,39.186,39.1936,120972.0
2017-05-04 09:30:00,51.54,51.6,51.5,51.6,124229.0,39.2698,39.3155,39.2393,39.3155,124229.0
2017-05-04 10:00:00,51.6,51.7,51.59,51.69,103568.0,39.3155,39.3917,39.3079,39.3841,103568.0
2017-05-04 10:30:00,51.68,51.78,51.68,51.72,129368.0,39.3765,39.4526,39.3765,39.4069,129368.0
2017-05-04 11:00:00,51.73,51.73,51.63,51.69,107055.0,39.4146,39.4146,39.3384,39.3841,107055.0
2017-05-04 11:30:00,51.7,51.81,51.64,51.78,165223.0,39.3917,39.4755,39.346,39.4526,165223.0
2017-05-04 12:00:00,51.78,51.83,51.73,51.76,104454.0,39.4526,39.4907,39.4146,39.4374,104454.0
2017-05-04 12:30:00,51.76,51.83,51.74,51.8,58893.0,39.4374,39.4907,39.4222,39.4679,58893.0
2017-05-04 13:00:00,51.81,51.83,51.73,51.78,33723.0,39.4755,39.4907,39.4146,39.4526,33723.0
2017-05-04 13:30:00,51.77,51.79,51.72,51.73,33372.0,39.445,39.4603,39.4069,39.4146,33372.0
2017-05-04 14:00:00,51.72,51.75,51.71,51.74,48060.0,39.4069,39.4298,39.3993,39.4222,48060.0
2017-05-04 14:30:00,51.74,51.77,51.71,51.75,59381.0,39.4222,39.445,39.3993,39.4298,59381.0
2017-05-04 15:00:00,51.75,51.8,51.73,51.77,49398.0,39.4298,39.4679,39.4146,39.445,49398.0
2017-05-04 15:30:00,51.78,51.82,51.76,51.78,121131.0,39.4526,39.4831,39.4374,39.4526,121131.0
2017-05-05 09:30:00,51.72,51.74,51.65,51.72,91619.0,39.4069,39.4222,39.3536,39.4069,91619.0
2017-05-05 10:00:00,51.73,51.77,51.72,51.76,47372.0,39.4146,39.445,39.4069,39.4374,47372.0
2017-05-05 10:30:00,51.75,51.75,51.64,51.66,40011.0,39.4298,39.4298,39.346,39.3612,40011.0
2017-05-05 11:00:00,51.66,51.68,51.61,51.61,53800.0,39.3612,39.3765,39.3231,39.3231,53800.0
2017-05-05 11:30:00,51.62,51.68,51.62,51.64,48603.0,39.3307,39.3765,39.3307,39.346,48603.0
2017-05-05 12:00:00,51.64,51.76,51.64,51.74,64591.0,39.346,39.4374,39.346,39.4222,64591.0
2017-05-05 12:30:00,51.74,51.75,51.69,51.7,44225.0,39.4222,39.4298,39.3841,39.3917,44225.0
2017-05-05 13:00:00,51.69,51.71,51.62,51.62,69443.0,39.3841,39.3993,39.3307,39.3307,69443.0
2017-05-05 13:30:00,51.63,51.65,51.6,51.62,28350.0,39.3384,39.3536,39.3155,39.3307,28350.0
2017-05-05 14:00:00,51.62,51.64,51.58,51.59,31545.0,39.3307,39.346,39.3003,39.3079,31545.0
2017-05-05 14:30:00,51.58,51.66,51.58,51.64,57625.0,39.3003,39.3612,39.3003,39.346,57625.0
2017-05-05 15:00:00,51.64,51.67,51.63,51.65,32384.0,39.346,39.3688,39.3384,39.3536,32384.0
2017-05-05 15:30:00,51.65,51.72,51.58,51.72,151159.0,39.3536,39.4069,39.3003,39.4069,151159.0
2017-05-08 09:30:00,52.28,52.34,52.19,52.25,279482.0,39.8336,39.8793,39.765,39.8108,279482.0
2017-05-08 10:00:00,52.24,52.31,52.18,52.24,190289.0,39.8031,39.8565,39.7574,39.8031,190289.0
2017-05-08 10:30:00,52.24,52.26,52.19,52.21,226456.0,39.8031,39.8184,39.765,39.7803,226456.0
2017-05-08 11:00:00,52.2,52.3,52.19,52.22,153446.0,39.7727,39.8489,39.765,39.7879,153446.0
2017-05-08 11:30:00,52.22,52.4,52.21,52.34,116791.0,39.7879,39.925,39.7803,39.8793,116791.0
2017-05-08 12:00:00,52.34,52.4,52.33,52.39,28438.0,39.8793,39.925,39.8717,39.9174,28438.0
2017-05-08 12:30:00,52.39,52.43,52.37,52.4,28813.0,39.9174,39.9479,39.9022,39.925,28813.0
2017-05-08 13:00:00,52.4,52.44,52.4,52.41,41443.0,39.925,39.9555,39.925,39.9327,41443.0
2017-05-08 13:30:00,52.4,52.41,52.36,52.39,33010.0,39.925,39.9327,39.8946,39.9174,33010.0
2017-05-08 14:00:00,52.39,52.39,52.29,52.29,177180.0,39.9174,39.9174,39.8412,39.8412,177180.0
2017-05-08 14:30:00,52.3,52.32,52.26,52.26,133617.0,39.8489,39.8641,39.8184,39.8184,133617.0
2017-05-08 15:00:00,52.26,52.27,52.16,52.19,194769.0,39.8184,39.826,39.7422,39.765,194769.0
2017-05-08 15:30:00,52.19,52.25,52.19,52.24,393309.0,39.765,39.8108,39.765,39.8031,393309.0
2017-05-09 09:30:00,52.6,52.61,52.4,52.54,227198.0,40.0774,40.085,39.925,40.0317,227198.0
2017-05-09 10:00:00,52.54,52.54,52.27,52.35,111314.0,40.0317,40.0317,39.826,39.8869,111314.0
2017-05-09 10:30:00,52.35,52.37,52.26,52.28,277732.0,39.8869,39.9022,39.8184,39.8336,277732.0
2017-05-09 11:00:00,52.28,52.31,52.23,52.27,331620.0,39.8336,39.8565,39.7955,39.826,331620.0
2017-05-09 11:30:00,52.26,52.29,52.19,52.2,111253.0,39.8184,39.8412,39.765,39.7727,111253.0
2017-05-09 12:00:00,52.2,52.2,52.14,52.16,99269.0,39.7727,39.7727,39.7269,39.7422,99269.0
2017-05-09 12:30:00,52.16,52.19,52.13,52.19,97296.0,39.7422,39.765,39.7193,39.765,97296.0
2017-05-09 13:00:00,52.19,52.2,52.15,52.18,35574.0,39.765,39.7727,39.7346,39.7574,35574.0
2017-05-09 13:30:00,52.19,52.19,52.15,52.16,80163.0,39.765,39.765,39.7346,39.7422,80163.0
2017-05-09 14:00:00,52.17,52.18,52.15,52.16,56817.0,39.7498,39.7574,39.7346,39.7422,56817.0
2017-05-09 14:30:00,52.15,52.17,52.15,52.15,92776.0,39.7346,39.7498,39.7346,39.7346,92776.0
2017-05-09 15:00:00,52.16,52.16,52.09,52.1,183665.0,39.7422,39.7422,39.6888,39.6965,183665.0
2017-05-09 15:30:00,52.1,52.18,52.09,52.18,323988.0,39.6965,39.7574,39.6888,39.7574,323988.0
2017-05-10 09:30:00,52.54,52.61,52.5,52.6,214582.0,40.0317,40.085,40.0012,40.0774,214582.0
2017-05-10 10:00:00,52.6,52.64,52.57,52.64,170815.0,40.0774,40.1079,40.0546,40.1079,170815.0
2017-05-10 10:30:00,52.64,52.66,52.57,52.61,129373.0,40.1079,40.1231,40.0546,40.085,129373.0
2017-05-10 11:00:00,52.61,52.7,52.6,52.65,147810.0,40.085,40.1536,40.0774,40.1155,147810.0
2017-05-10 11:30:00,52.66,52.72,52.63,52.65,80916.0,40.1231,40.1689,40.1003,40.1155,80916.0
2017-05-10 12:00:00,52.64,52.65,52.61,52.64,51468.0,40.1079,40.1155,40.085,40.1079,51468.0
2017-05-10 12:30:00,52.64,52.65,52.61,52.63,41348.0,40.1079,40.1155,40.085,40.1003,41348.0
2017-05-10 13:00:00,52.63,52.64,52.58,52.6,88757.0,40.1003,40.1079,40.0622,40.0774,88757.0
2017-05-10 13:30:00,52.6,52.6,52.57,52.6,35236.0,40.0774,40.0774,40.0546,40.0774,35236.0
2017-05-10 14:00:00,52.6,52.6,52.57,52.59,37362.0,40.0774,40.0774,40.0546,40.0698,37362.0
2017-05-10 14:30:00,52.59,52.65,52.57,52.63,98367.0,40.0698,40.1155,40.0546,40.1003,98367.0
2017-05-10 15:00:00,52.64,52.68,52.64,52.66,190991.0,40.1079,40.1384,40.1079,40.1231,190991.0
2017-05-10 15:30:00,52.66,52.68,52.59,52.66,166543.0,40.1231,40.1384,40.0698,40.1231,166543.0
2017-05-11 09:30:00,52.75,52.77,52.64,52.65,146195.0,40.1917,40.207,40.1079,40.1155,146195.0
2017-05-11 10:00:00,52.68,52.85,52.62,52.69,81029.0,40.1384,40.2679,40.0927,40.146,81029.0
2017-05-11 10:30:00,52.7,52.72,52.59,52.61,87526.0,40.1536,40.1689,40.0698,40.085,87526.0
2017-05-11 11:00:00,52.6,52.67,52.55,52.57,144439.0,40.0774,40.1308,40.0393,40.0546,144439.0
2017-05-11 11:30:00,52.57,52.63,52.51,52.58,120235.0,40.0546,40.1003,40.0089,40.0622,120235.0
2017-05-11 12:00:00,52.58,52.63,52.57,52.63,27875.0,40.0622,40.1003,40.0546,40.1003,27875.0
2017-05-11 12:30:00,52.63,52.66,52.61,52.66,23502.0,40.1003,40.1231,40.085,40.1231,23502.0
2017-05-11 13:00:00,52.65,52.72,52.65,52.69,31933.0,40.1155,40.1689,40.1155,40.146,31933.0
2017-05-11 13:30:00,52.69,52.74,52.69,52.73,28590.0,40.146,40.1841,40.146,40.1765,28590.0
2017-05-11 14:00:00,52.73,52.79,52.72,52.76,43515.0,40.1765,40.2222,40.1689,40.1993,43515.0
2017-05-11 14:30:00,52.77,52.77,52.71,52.71,43309.0,40.207,40.207,40.1612,40.1612,43309.0
2017-05-11 15:00:00,52.72,52.78,52.71,52.78,45127.0,40.1689,40.2146,40.1612,40.2146,45127.0
2017-05-11 15:30:00,52.78,52.83,52.75,52.82,125520.0,40.2146,40.2527,40.1917,40.2451,125520.0
2017-05-12 09:30:00,52.56,52.68,52.56,52.63,129842.0,40.047,40.1384,40.047,40.1003,129842.0
2017-05-12 10:00:00,52.6,52.67,52.6,52.64,66630.0,40.0774,40.1308,40.0774,40.1079,66630.0
2017-05-12 10:30:00,52.64,52.69,52.63,52.68,48220.0,40.1079,40.146,40.1003,40.1384,48220.0
2017-05-12 11:00:00,52.69,52.78,52.64,52.68,81226.0,40.146,40.2146,40.1079,40.1384,81226.0
2017-05-12 11:30:00,52.67,52.81,52.64,52.76,129493.0,40.1308,40.2374,40.1079,40.1993,129493.0
2017-05-12 12:00:00,52.76,52.76,52.7,52.71,45678.0,40.1993,40.1993,40.1536,40.1612,45678.0
2017-05-12 12:30:00,52.72,52.73,52.7,52.72,22966.0,40.1689,40.1765,40.1536,40.1689,22966.0
2017-05-12 13:00:00,52.72,52.75,52.71,52.73,82254.0,40.1689,40.1917,40.1612,40.1765,82254.0
2017-05-12 13:30:00,52.72,52.73,52.7,52.71,23374.0,40.1689,40.1765,40.1536,40.1612,23374.0
2017-05-12 14:00:00,52.72,52.73,52.71,52.72,33508.0,40.1689,40.1765,40.1612,40.1689,33508.0
2017-05-12 14:30:00,52.72,52.75,52.71,52.73,24521.0,40.1689,40.1917,40.1612,40.1765,24521.0
2017-05-12 15:00:00,52.73,52.77,52.73,52.77,42883.0,40.1765,40.207,40.1765,40.207,42883.0
2017-05-12 15:30:00,52.77,52.81,52.75,52.77,80051.0,40.207,40.2374,40.1917,40.207,80051.0
2017-05-15 09:30:00,53.02,53.05,52.93,52.96,144502.0,40.3974,40.4203,40.3289,40.3517,144502.0
2017-05-15 10:00:00,52.95,53.05,52.95,53.05,54722.0,40.3441,40.4203,40.3441,40.4203,54722.0
2017-05-15 10:30:00,53.05,53.15,53.02,53.06,58413.0,40.4203,40.4965,40.3974,40.4279,58413.0
2017-05-15 11:00:00,53.06,53.1,53.02,53.03,83141.0,40.4279,40.4584,40.3974,40.4051,83141.0
2017-05-15 11:30:00,53.03,53.11,53.02,53.04,53482.0,40.4051,40.466,40.3974,40.4127,53482.0
2017-05-15 12:00:00,53.04,53.07,53.02,53.03,32111.0,40.4127,40.4355,40.3974,40.4051,32111.0
2017-05-15 12:30:00,53.03,53.06,53.02,53.03,21606.0,40.4051,40.4279,40.3974,40.4051,21606.0
2017-05-15 13:00:00,53.04,53.06,53.02,53.04,23110.0,40.4127,40.4279,40.3974,40.4127,23110.0
2017-05-15 13:30:00,53.03,53.06,53.02,53.06,45529.0,40.4051,40.4279,40.3974,40.4279,45529.0
2017-05-15 14:00:00,53.05,53.07,53.04,53.07,43917.0,40.4203,40.4355,40.4127,40.4355,43917.0
2017-05-15 14:30:00,53.06,53.1,53.06,53.1,25618.0,40.4279,40.4584,40.4279,40.4584,25618.0
2017-05-15 15:00:00,53.1,53.13,53.08,53.11,101687.0,40.4584,40.4813,40.4432,40.466,101687.0
2017-05-15 15:30:00,53.11,53.19,53.1,53.17,127337.0,40.466,40.527,40.4584,40.5117,127337.0
2017-05-16 09:30:00,53.69,53.72,53.62,53.7,164682.0,40.9079,40.9308,40.8546,40.9156,164682.0
2017-05-16 10:00:00,53.7,53.73,53.54,53.55,142349.0,40.9156,40.9384,40.7936,40.8013,142349.0
2017-05-16 10:30:00,53.55,53.68,53.53,53.66,73838.0,40.8013,40.9003,40.786,40.8851,73838.0
2017-05-16 11:00:00,53.64,53.65,53.56,53.59,89137.0,40.8698,40.8775,40.8089,40.8317,89137.0
2017-05-16 11:30:00,53.59,53.63,53.5,53.51,63667.0,40.8317,40.8622,40.7632,40.7708,63667.0
2017-05-16 12:00:00,53.51,53.56,53.48,53.56,43831.0,40.7708,40.8089,40.7479,40.8089,43831.0
2017-05-16 12:30:00,53.55,53.57,53.51,53.53,28723.0,40.8013,40.8165,40.7708,40.786,28723.0
2017-05-16 13:00:00,53.53,53.57,53.51,53.54,24580.0,40.786,40.8165,40.7708,40.7936,24580.0
2017-05-16 13:30:00,53.54,53.55,53.51,53.53,26536.0,40.7936,40.8013,40.7708,40.786,26536.0
2017-05-16 14:00:00,53.53,53.55,53.49,53.5,36578.0,40.786,40.8013,40.7555,40.7632,36578.0
2017-05-16 14:30:00,53.5,53.52,53.45,53.49,54189.0,40.7632,40.7784,40.7251,40.7555,54189.0
2017-05-16 15:00:00,53.48,53.55,53.48,53.51,76953.0,40.7479,40.8013,40.7479,40.7708,76953.0
2017-05-16 15:30:00,53.51,53.51,53.46,53.5,121226.0,40.7708,40.7708,40.7327,40.7632,121226.0
2017-05-17 09:30:00,53.85,53.94,53.8,53.88,234132.0,41.0298,41.0984,40.9917,41.0527,234132.0
2017-05-17 10:00:00,53.88,54.02,53.85,53.98,143610.0,41.0527,41.1594,41.0298,41.1289,143610.0
2017-05-17 10:30:00,53.99,53.99,53.59,53.62,213271.0,41.1365,41.1365,40.8317,40.8546,213271.0
2017-05-17 11:00:00,53.63,53.73,53.6,53.61,177735.0,40.8622,40.9384,40.8394,40.847,177735.0
2017-05-17 11:30:00,53.6,53.72,53.58,53.62,68773.0,40.8394,40.9308,40.8241,40.8546,68773.0
2017-05-17 12:00:00,53.62,53.76,53.61,53.7,45940.0,40.8546,40.9613,40.847,40.9156,45940.0
2017-05-17 12:30:00,53.7,53.74,53.61,53.63,51597.0,40.9156,40.946,40.847,40.8622,51597.0
2017-05-17 13:00:00,53.63,53.7,53.62,53.69,42293.0,40.8622,40.9156,40.8546,40.9079,42293.0
2017-05-17 13:30:00,53.7,53.79,53.69,53.78,50589.0,40.9156,40.9841,40.9079,40.9765,50589.0
2017-05-17 14:00:00,53.79,53.81,53.73,53.74,55932.0,40.9841,40.9994,40.9384,40.946,55932.0
2017-05-17 14:30:00,53.74,53.76,53.68,53.73,80437.0,40.946,40.9613,40.9003,40.9384,80437.0
2017-05-17 15:00:00,53.73,53.74,53.64,53.68,74668.0,40.9384,40.946,40.8698,40.9003,74668.0
2017-05-17 15:30:00,53.67,53.7,53.53,53.55,185907.0,40.8927,40.9156,40.786,40.8013,185907.0
2017-05-18 09:30:00,53.26,53.29,53.01,53.07,199336.0,40.5803,40.6032,40.3898,40.4355,199336.0
2017-05-18 10:00:00,53.07,53.12,53.05,53.08,97915.0,40.4355,40.4736,40.4203,40.4432,97915.0
2017-05-18 10:30:00,53.08,53.12,53.06,53.12,46725.0,40.4432,40.4736,40.4279,40.4736,46725.0
2017-05-18 11:00:00,53.11,53.22,53.11,53.17,49523.0,40.466,40.5498,40.466,40.5117,49523.0
2017-05-18 11:30:00,53.19,53.28,53.18,53.24,54496.0,40.527,40.5955,40.5193,40.5651,54496.0
2017-05-18 12:00:00,53.23,53.23,53.15,53.2,56753.0,40.5574,40.5574,40.4965,40.5346,56753.0
2017-05-18 12:30:00,53.21,53.25,53.2,53.23,29798.0,40.5422,40.5727,40.5346,40.5574,29798.0
2017-05-18 13:00:00,53.23,53.25,53.17,53.18,32975.0,40.5574,40.5727,40.5117,40.5193,32975.0
2017-05-18 13:30:00,53.18,53.18,53.07,53.16,93254.0,40.5193,40.5193,40.4355,40.5041,93254.0
2017-05-18 14:00:00,53.17,53.28,53.15,53.27,34391.0,40.5117,40.5955,40.4965,40.5879,34391.0
2017-05-18 14:30:00,53.27,53.33,53.26,53.28,45768.0,40.5879,40.6336,40.5803,40.5955,45768.0
2017-05-18 15:00:00,53.27,53.29,53.21,53.23,42617.0,40.5879,40.6032,40.5422,40.5574,42617.0
2017-05-18 15:30:00,53.23,53.28,53.21,53.24,83975.0,40.5574,40.5955,40.5422,40.5651,83975.0
2017-05-19 09:30:00,53.77,54.05,53.71,54.0,229704.0,40.9689,41.1822,40.9232,41.1441,229704.0
2017-05-19 10:00:00,54.01,54.01,53.85,53.88,49538.0,41.1517,41.1517,41.0298,41.0527,49538.0
2017-05-19 10:30:00,53.89,53.9,53.85,53.88,84557.0,41.0603,41.0679,41.0298,41.0527,84557.0
2017-05-19 11:00:00,53.87,53.89,53.82,53.83,79097.0,41.0451,41.0603,41.007,41.0146,79097.0
2017-05-19 11:30:00,53.83,53.88,53.82,53.84,40437.0,41.0146,41.0527,41.007,41.0222,40437.0
2017-05-19 12:00:00,53.85,53.88,53.78,53.79,37070.0,41.0298,41.0527,40.9765,40.9841,37070.0
2017-05-19 12:30:00,53.8,53.83,53.8,53.82,25401.0,40.9917,41.0146,40.9917,41.007,25401.0
2017-05-19 13:00:00,53.82,53.83,53.78,53.81,27737.0,41.007,41.0146,40.9765,40.9994,27737.0
2017-05-19 13:30:00,53.8,53.82,53.79,53.82,16049.0,40.9917,41.007,40.9841,41.007,16049.0
2017-05-19 14:00:00,53.82,53.84,53.81,53.84,28903.0,41.007,41.0222,40.9994,41.0222,28903.0
2017-05-19 14:30:00,53.84,53.86,53.83,53.83,32039.0,41.0222,41.0375,41.0146,41.0146,32039.0
2017-05-19 15:00:00,53.83,53.84,53.77,53.78,70079.0,41.0146,41.0222,40.9689,40.9765,70079.0
2017-05-19 15:30:00,53.77,53.88,53.77,53.87,131540.0,40.9689,41.0527,40.9689,41.0451,131540.0
2017-05-22 09:30:00,54.38,54.43,54.3,54.41,185008.0,41.4337,41.4718,41.3727,41.4565,185008.0
2017-05-22 10:00:00,54.41,54.66,54.41,54.65,128998.0,41.4565,41.647,41.4565,41.6394,128998.0
2017-05-22 10:30:00,54.65,54.65,54.5,54.5,71978.0,41.6394,41.6394,41.5251,41.5251,71978.0
2017-05-22 11:00:00,54.51,54.52,54.35,54.38,111580.0,41.5327,41.5403,41.4108,41.4337,111580.0
2017-05-22 11:30:00,54.38,54.49,54.38,54.47,39504.0,41.4337,41.5175,41.4337,41.5022,39504.0
2017-05-22 12:00:00,54.47,54.49,54.44,54.46,26117.0,41.5022,41.5175,41.4794,41.4946,26117.0
2017-05-22 12:30:00,54.45,54.54,54.45,54.53,37105.0,41.487,41.5556,41.487,41.548,37105.0
2017-05-22 13:00:00,54.53,54.54,54.51,54.52,31256.0,41.548,41.5556,41.5327,41.5403,31256.0
2017-05-22 13:30:00,54.52,54.56,54.52,54.55,28018.0,41.5403,41.5708,41.5403,41.5632,28018.0
2017-05-22 14:00:00,54.54,54.57,54.53,54.55,41551.0,41.5556,41.5784,41.548,41.5632,41551.0
2017-05-22 14:30:00,54.55,54.57,54.52,54.57,49268.0,41.5632,41.5784,41.5403,41.5784,49268.0
2017-05-22 15:00:00,54.57,54.57,54.5,54.52,41567.0,41.5784,41.5784,41.5251,41.5403,41567.0
2017-05-22 15:30:00,54.52,54.55,54.48,54.48,111818.0,41.5403,41.5632,41.5099,41.5099,111818.0
2017-05-23 09:30:00,54.63,54.66,54.52,54.57,171041.0,41.6241,41.647,41.5403,41.5784,171041.0
2017-05-23 10:00:00,54.56,54.61,54.46,54.46,88734.0,41.5708,41.6089,41.4946,41.4946,88734.0
2017-05-23 10:30:00,54.46,54.53,54.39,54.52,153208.0,41.4946,41.548,41.4413,41.5403,153208.0
2017-05-23 11:00:00,54.52,54.57,54.45,54.51,320864.0,41.5403,41.5784,41.487,41.5327,320864.0
2017-05-23 11:30:00,54.5,54.53,54.28,54.29,213464.0,41.5251,41.548,41.3575,41.3651,213464.0
2017-05-23 12:00:00,54.29,54.33,54.24,54.26,50183.0,41.3651,41.3956,41.327,41.3422,50183.0
2017-05-23 12:30:00,54.27,54.28,54.22,54.24,32247.0,41.3499,41.3575,41.3118,41.327,32247.0
2017-05-23 13:00:00,54.23,54.25,54.19,54.19,46122.0,41.3194,41.3346,41.2889,41.2889,46122.0
2017-05-23 13:30:00,54.2,54.26,54.19,54.21,78243.0,41.2965,41.3422,41.2889,41.3041,78243.0
2017-05-23 14:00:00,54.21,54.21,54.16,54.16,94175.0,41.3041,41.3041,41.266,41.266,94175.0
2017-05-23 14:30:00,54.16,54.2,54.13,54.2,126274.0,41.266,41.2965,41.2432,41.2965,126274.0
2017-05-23 15:00:00,54.2,54.22,54.11,54.12,66562.0,41.2965,41.3118,41.2279,41.2356,66562.0
2017-05-23 15:30:00,54.12,54.2,54.12,54.2,194596.0,41.2356,41.2965,41.2356,41.2965,194596.0
2017-05-24 09:30:00,54.71,54.73,54.45,54.54,223398.0,41.6851,41.7003,41.487,41.5556,223398.0
2017-05-24 10:00:00,54.54,54.62,54.52,54.57,273110.0,41.5556,41.6165,41.5403,41.5784,273110.0
2017-05-24 10:30:00,54.57,54.57,54.38,54.39,113385.0,41.5784,41.5784,41.4337,41.4413,113385.0
2017-05-24 11:00:00,54.38,54.43,54.34,54.41,164462.0,41.4337,41.4718,41.4032,41.4565,164462.0
2017-05-24 11:30:00,54.41,54.47,54.39,54.4,152363.0,41.4565,41.5022,41.4413,41.4489,152363.0
2017-05-24 12:00:00,54.4,54.4,54.32,54.33,45134.0,41.4489,41.4489,41.3879,41.3956,45134.0
2017-05-24 12:30:00,54.32,54.35,54.3,54.33,47734.0,41.3879,41.4108,41.3727,41.3956,47734.0
2017-05-24 13:00:00,54.34,54.36,54.31,54.35,67815.0,41.4032,41.4184,41.3803,41.4108,67815.0
2017-05-24 13:30:00,54.35,54.43,54.35,54.42,75409.0,41.4108,41.4718,41.4108,41.4641,75409.0
2017-05-24 14:00:00,54.41,54.57,54.37,54.55,155512.0,41.4565,41.5784,41.426,41.5632,155512.0
2017-05-24 14:30:00,54.55,54.57,54.5,54.51,58866.0,41.5632,41.5784,41.5251,41.5327,58866.0
2017-05-24 15:00:00,54.5,54.57,54.49,54.55,56374.0,41.5251,41.5784,41.5175,41.5632,56374.0
2017-05-24 15:30:00,54.55,54.62,54.54,54.61,103205.0,41.5632,41.6165,41.5556,41.6089,103205.0
2017-05-25 09:30:00,55.27,55.29,55.14,55.2,211591.0,42.1118,42.127,42.0127,42.0584,211591.0
2017-05-25 10:00:00,55.21,55.29,55.2,55.23,139219.0,42.0661,42.127,42.0584,42.0813,139219.0
2017-05-25 10:30:00,55.23,55.26,55.18,55.24,137977.0,42.0813,42.1042,42.0432,42.0889,137977.0
2017-05-25 11:00:00,55.23,55.32,55.22,55.29,103400.0,42.0813,42.1499,42.0737,42.127,103400.0
2017-05-25 11:30:00,55.29,55.33,55.23,55.25,146590.0,42.127,42.1575,42.0813,42.0965,146590.0
2017-05-25 12:00:00,55.25,55.43,55.25,55.4,83370.0,42.0965,42.2337,42.0965,42.2108,83370.0
2017-05-25 12:30:00,55.39,55.41,55.38,55.4,26091.0,42.2032,42.2184,42.1956,42.2108,26091.0
2017-05-25 13:00:00,55.41,55.45,55.36,55.37,30856.0,42.2184,42.2489,42.1804,42.188,30856.0
2017-05-25 13:30:00,55.38,55.42,55.35,55.39,37245.0,42.1956,42.2261,42.1727,42.2032,37245.0
2017-05-25 14:00:00,55.39,55.39,55.33,55.34,39168.0,42.2032,42.2032,42.1575,42.1651,39168.0
2017-05-25 14:30:00,55.34,55.42,55.33,55.41,49570.0,42.1651,42.2261,42.1575,42.2184,49570.0
2017-05-25 15:00:00,55.41,55.42,55.37,55.38,64590.0,42.2184,42.2261,42.188,42.1956,64590.0
2017-05-25 15:30:00,55.38,55.44,55.36,55.37,134737.0,42.1956,42.2413,42.1804,42.188,134737.0
2017-05-26 09:30:00,54.91,55.03,54.91,54.91,141206.0,41.8375,41.9289,41.8375,41.8375,141206.0
2017-05-26 10:00:00,54.91,55.18,54.9,55.1,69842.0,41.8375,42.0432,41.8299,41.9823,69842.0
2017-05-26 10:30:00,55.1,55.13,55.06,55.11,52523.0,41.9823,42.0051,41.9518,41.9899,52523.0
2017-05-26 11:00:00,55.12,55.16,55.02,55.1,45373.0,41.9975,42.028,41.9213,41.9823,45373.0
2017-05-26 11:30:00,55.08,55.11,55.04,55.06,47626.0,41.967,41.9899,41.9365,41.9518,47626.0
2017-05-26 12:00:00,55.06,55.09,55.02,55.03,11500.0,41.9518,41.9746,41.9213,41.9289,11500.0
2017-05-26 12:30:00,55.03,55.11,55.02,55.11,17543.0,41.9289,41.9899,41.9213,41.9899,17543.0
2017-05-26 13:00:00,55.11,55.12,55.09,55.1,42492.0,41.9899,41.9975,41.9746,41.9823,42492.0
2017-05-26 13:30:00,55.1,55.1,55.03,55.05,19276.0,41.9823,41.9823,41.9289,41.9442,19276.0
2017-05-26 14:00:00,55.04,55.05,55.0,55.02,26881.0,41.9365,41.9442,41.9061,41.9213,26881.0
2017-05-26 14:30:00,55.03,55.07,55.02,55.04,64403.0,41.9289,41.9594,41.9213,41.9365,64403.0
2017-05-26 15:00:00,55.05,55.07,55.04,55.04,25925.0,41.9442,41.9594,41.9365,41.9365,25925.0
2017-05-26 15:30:00,55.04,55.13,55.03,55.13,119445.0,41.9365,42.0051,41.9289,42.0051,119445.0
2017-05-30 09:30:00,54.95,55.24,54.95,55.22,133976.0,41.868,42.0889,41.868,42.0737,133976.0
2017-05-30 10:00:00,55.23,55.29,55.13,55.17,138400.0,42.0813,42.127,42.0051,42.0356,138400.0
2017-05-30 10:30:00,55.18,55.29,55.15,55.25,150333.0,42.0432,42.127,42.0203,42.0965,150333.0
2017-05-30 11:00:00,55.25,55.4,55.25,55.32,158883.0,42.0965,42.2108,42.0965,42.1499,158883.0
2017-05-30 11:30:00,55.32,55.43,55.32,55.4,94376.0,42.1499,42.2337,42.1499,42.2108,94376.0
2017-05-30 12:00:00,55.4,55.4,55.27,55.29,52518.0,42.2108,42.2108,42.1118,42.127,52518.0
2017-05-30 12:30:00,55.29,55.32,55.24,55.27,54873.0,42.127,42.1499,42.0889,42.1118,54873.0
2017-05-30 13:00:00,55.28,55.3,55.25,55.25,38297.0,42.1194,42.1346,42.0965,42.0965,38297.0
2017-05-30 13:30:00,55.26,55.26,55.19,55.2,41521.0,42.1042,42.1042,42.0508,42.0584,41521.0
2017-05-30 14:00:00,55.2,55.24,55.18,55.23,41166.0,42.0584,42.0889,42.0432,42.0813,41166.0
2017-05-30 14:30:00,55.24,55.25,55.22,55.24,31594.0,42.0889,42.0965,42.0737,42.0889,31594.0
2017-05-30 15:00:00,55.24,55.3,55.24,55.3,40810.0,42.0889,42.1346,42.0889,42.1346,40810.0
2017-05-30 15:30:00,55.3,55.32,55.28,55.3,79452.0,42.1346,42.1499,42.1194,42.1346,79452.0
2017-05-31 09:30:00,55.96,56.06,55.9,55.91,190596.0,42.6375,42.7137,42.5918,42.5994,190596.0
2017-05-31 10:00:00,55.92,55.92,55.8,55.81,128225.0,42.607,42.607,42.5156,42.5232,128225.0
2017-05-31 10:30:00,55.82,56.03,55.82,56.03,136530.0,42.5308,42.6908,42.5308,42.6908,136530.0
2017-05-31 11:00:00,56.03,56.07,55.85,55.85,217202.0,42.6908,42.7213,42.5537,42.5537,217202.0
2017-05-31 11:30:00,55.86,55.87,55.75,55.77,156953.0,42.5613,42.5689,42.4775,42.4927,156953.0
2017-05-31 12:00:00,55.76,55.79,55.65,55.65,98619.0,42.4851,42.508,42.4013,42.4013,98619.0
2017-05-31 12:30:00,55.65,55.7,55.64,55.65,64394.0,42.4013,42.4394,42.3937,42.4013,64394.0
2017-05-31 13:00:00,55.66,55.66,55.58,55.59,46478.0,42.4089,42.4089,42.348,42.3556,46478.0
2017-05-31 13:30:00,55.58,55.66,55.54,55.66,327082.0,42.348,42.4089,42.3175,42.4089,327082.0
2017-05-31 14:00:00,55.65,55.66,55.55,55.57,97213.0,42.4013,42.4089,42.3251,42.3404,97213.0
2017-05-31 14:30:00,55.57,55.66,55.57,55.65,113063.0,42.3404,42.4089,42.3404,42.4013,113063.0
2017-05-31 15:00:00,55.66,55.69,55.56,55.58,71830.0,42.4089,42.4318,42.3327,42.348,71830.0
2017-05-31 15:30:00,55.58,55.63,55.56,55.62,121065.0,42.348,42.3861,42.3327,42.3785,121065.0
2017-06-01 09:30:00,56.1,56.1,55.9,55.9,327195.0,42.7442,42.7442,42.5918,42.5918,327195.0
2017-06-01 10:00:00,55.91,55.97,55.65,55.69,199850.0,42.5994,42.6451,42.4013,42.4318,199850.0
2017-06-01 10:30:00,55.69,55.7,55.59,55.62,125979.0,42.4318,42.4394,42.3556,42.3785,125979.0
2017-06-01 11:00:00,55.63,55.66,55.56,55.65,158287.0,42.3861,42.4089,42.3327,42.4013,158287.0
2017-06-01 11:30:00,55.63,55.7,55.61,55.66,127777.0,42.3861,42.4394,42.3708,42.4089,127777.0
2017-06-01 12:00:00,55.67,55.68,55.62,55.66,45229.0,42.4166,42.4242,42.3785,42.4089,45229.0
2017-06-01 12:30:00,55.67,55.75,55.67,55.73,47257.0,42.4166,42.4775,42.4166,42.4623,47257.0
2017-06-01 13:00:00,55.73,55.8,55.73,55.8,23311.0,42.4623,42.5156,42.4623,42.5156,23311.0
2017-06-01 13:30:00,55.79,55.8,55.76,55.78,35637.0,42.508,42.5156,42.4851,42.5004,35637.0
2017-06-01 14:00:00,55.79,55.85,55.77,55.83,23908.0,42.508,42.5537,42.4927,42.5385,23908.0
2017-06-01 14:30:00,55.84,55.84,55.78,55.79,40868.0,42.5461,42.5461,42.5004,42.508,40868.0
2017-06-01 15:00:00,55.79,55.93,55.78,55.92,57731.0,42.508,42.6147,42.5004,42.607,57731.0
2017-06-01 15:30:00,55.91,56.08,55.9,56.07,192699.0,42.5994,42.7289,42.5918,42.7213,192699.0
2017-06-02 09:30:00,56.2,56.29,56.09,56.11,234201.0,42.8204,42.8889,42.7366,42.7518,234201.0
2017-06-02 10:00:00,56.11,56.19,56.07,56.11,89956.0,42.7518,42.8128,42.7213,42.7518,89956.0
2017-06-02 10:30:00,56.12,56.19,56.08,56.19,90136.0,42.7594,42.8128,42.7289,42.8128,90136.0
2017-06-02 11:00:00,56.19,56.28,56.18,56.27,125251.0,42.8128,42.8813,42.8051,42.8737,125251.0
2017-06-02 11:30:00,56.27,56.36,56.24,56.24,71094.0,42.8737,42.9423,42.8508,42.8508,71094.0
2017-06-02 12:00:00,56.25,56.26,56.16,56.16,40695.0,42.8585,42.8661,42.7899,42.7899,40695.0
2017-06-02 12:30:00,56.17,56.18,56.15,56.16,20720.0,42.7975,42.8051,42.7823,42.7899,20720.0
2017-06-02 13:00:00,56.17,56.21,56.15,56.2,28539.0,42.7975,42.828,42.7823,42.8204,28539.0
2017-06-02 13:30:00,56.21,56.23,56.17,56.22,28475.0,42.828,42.8432,42.7975,42.8356,28475.0
2017-06-02 14:00:00,56.23,56.27,56.22,56.24,41609.0,42.8432,42.8737,42.8356,42.8508,41609.0
2017-06-02 14:30:00,56.24,56.26,56.22,56.24,36420.0,42.8508,42.8661,42.8356,42.8508,36420.0
2017-06-02 15:00:00,56.24,56.35,56.24,56.33,70224.0,42.8508,42.9347,42.8508,42.9194,70224.0
2017-06-02 15:30:00,56.33,56.43,56.32,56.4,121294.0,42.9194,42.9956,42.9118,42.9728,121294.0
2017-06-05 09:30:00,56.15,56.24,56.11,56.24,119185.0,42.7823,42.8508,42.7518,42.8508,119185.0
2017-06-05 10:00:00,56.24,56.31,56.22,56.25,91640.0,42.8508,42.9042,42.8356,42.8585,91640.0
2017-06-05 10:30:00,56.25,56.3,56.2,56.26,53423.0,42.8585,42.8966,42.8204,42.8661,53423.0
2017-06-05 11:00:00,56.26,56.31,56.2,56.22,42433.0,42.8661,42.9042,42.8204,42.8356,42433.0
2017-06-05 11:30:00,56.22,56.29,56.15,56.29,75834.0,42.8356,42.8889,42.7823,42.8889,75834.0
2017-06-05 12:00:00,56.28,56.28,56.25,56.27,26090.0,42.8813,42.8813,42.8585,42.8737,26090.0
2017-06-05 12:30:00,56.27,56.29,56.23,56.23,34525.0,42.8737,42.8889,42.8432,42.8432,34525.0
2017-06-05 13:00:00,56.23,56.31,56.22,56.31,32021.0,42.8432,42.9042,42.8356,42.9042,32021.0
2017-06-05 13:30:00,56.3,56.35,56.29,56.3,21997.0,42.8966,42.9347,42.8889,42.8966,21997.0
2017-06-05 14:00:00,56.3,56.31,56.27,56.29,27285.0,42.8966,42.9042,42.8737,42.8889,27285.0
2017-06-05 14:30:00,56.29,56.31,56.25,56.3,30448.0,42.8889,42.9042,42.8585,42.8966,30448.0
2017-06-05 15:00:00,56.3,56.41,56.29,56.41,42616.0,42.8966,42.9804,42.8889,42.9804,42616.0
2017-06-05 15:30:00,56.41,56.45,56.4,56.44,106309.0,42.9804,43.0109,42.9728,43.0032,106309.0
2017-06-06 09:30:00,56.18,56.36,56.14,56.35,124103.0,42.8051,42.9423,42.7747,42.9347,124103.0
2017-06-06 10:00:00,56.36,56.39,56.31,56.39,68139.0,42.9423,42.9651,42.9042,42.9651,68139.0
2017-06-06 10:30:00,56.39,56.4,56.3,56.3,75064.0,42.9651,42.9728,42.8966,42.8966,75064.0
2017-06-06 11:00:00,56.28,56.33,56.18,56.24,99503.0,42.8813,42.9194,42.8051,42.8508,99503.0
2017-06-06 11:30:00,56.24,56.34,56.23,56.33,39140.0,42.8508,42.927,42.8432,42.9194,39140.0
2017-06-06 12:00:00,56.33,56.34,56.25,56.3,32175.0,42.9194,42.927,42.8585,42.8966,32175.0
2017-06-06 12:30:00,56.3,56.3,56.26,56.26,24426.0,42.8966,42.8966,42.8661,42.8661,24426.0
2017-06-06 13:00:00,56.26,56.3,56.25,56.28,22058.0,42.8661,42.8966,42.8585,42.8813,22058.0
2017-06-06 13:30:00,56.29,56.33,56.27,56.33,20973.0,42.8889,42.9194,42.8737,42.9194,20973.0
2017-06-06 14:00:00,56.32,56.34,56.27,56.27,43647.0,42.9118,42.927,42.8737,42.8737,43647.0
2017-06-06 14:30:00,56.27,56.32,56.27,56.31,88437.0,42.8737,42.9118,42.8737,42.9042,88437.0
2017-06-06 15:00:00,56.32,56.34,56.26,56.26,76503.0,42.9118,42.927,42.8661,42.8661,76503.0
2017-06-06 15:30:00,56.26,56.29,56.24,56.28,115380.0,42.8661,42.8889,42.8508,42.8813,115380.0
2017-06-07 09:30:00,56.42,56.45,56.31,56.45,154714.0,42.988,43.0109,42.9042,43.0109,154714.0
2017-06-07 10:00:00,56.45,56.48,56.31,56.32,122975.0,43.0109,43.0337,42.9042,42.9118,122975.0
2017-06-07 10:30:00,56.32,56.44,56.27,56.33,95368.0,42.9118,43.0032,42.8737,42.9194,95368.0
2017-06-07 11:00:00,56.33,56.38,56.17,56.19,161124.0,42.9194,42.9575,42.7975,42.8128,161124.0
2017-06-07 11:30:00,56.19,56.25,56.17,56.23,58107.0,42.8128,42.8585,42.7975,42.8432,58107.0
2017-06-07 12:00:00,56.22,56.23,56.14,56.16,23501.0,42.8356,42.8432,42.7747,42.7899,23501.0
2017-06-07 12:30:00,56.16,56.22,56.15,56.21,43308.0,42.7899,42.8356,42.7823,42.828,43308.0
2017-06-07 13:00:00,56.22,56.24,56.18,56.24,78240.0,42.8356,42.8508,42.8051,42.8508,78240.0
2017-06-07 13:30:00,56.23,56.33,56.23,56.3,41363.0,42.8432,42.9194,42.8432,42.8966,41363.0
2017-06-07 14:00:00,56.3,56.36,56.28,56.35,87424.0,42.8966,42.9423,42.8813,42.9347,87424.0
2017-06-07 14:30:00,56.35,56.35,56.23,56.25,106442.0,42.9347,42.9347,42.8432,42.8585,106442.0
2017-06-07 15:00:00,56.25,56.26,56.22,56.24,83474.0,42.8585,42.8661,42.8356,42.8508,83474.0
2017-06-07 15:30:00,56.25,56.29,56.23,56.25,365895.0,42.8585,42.8889,42.8432,42.8585,365895.0
2017-06-08 09:30:00,55.56,55.64,55.2,55.25,322580.0,42.3327,42.3937,42.0584,42.0965,322580.0
2017-06-08 10:00:00,55.26,55.34,55.18,55.27,166948.0,42.1042,42.1651,42.0432,42.1118,166948.0
2017-06-08 10:30:00,55.27,55.29,55.15,55.16,66362.0,42.1118,42.127,42.0203,42.028,66362.0
2017-06-08 11:00:00,55.15,55.32,55.12,55.19,235083.0,42.0203,42.1499,41.9975,42.0508,235083.0
2017-06-08 11:30:00,55.19,55.23,55.17,55.22,47200.0,42.0508,42.0813,42.0356,42.0737,47200.0
2017-06-08 12:00:00,55.23,55.26,55.21,55.26,36909.0,42.0813,42.1042,42.0661,42.1042,36909.0
2017-06-08 12:30:00,55.25,55.27,55.18,55.19,35827.0,42.0965,42.1118,42.0432,42.0508,35827.0
2017-06-08 13:00:00,55.2,55.2,55.07,55.08,45720.0,42.0584,42.0584,41.9594,41.967,45720.0
2017-06-08 13:30:00,55.08,55.16,55.07,55.15,39507.0,41.967,42.028,41.9594,42.0203,39507.0
2017-06-08 14:00:00,55.15,55.17,55.1,55.11,59000.0,42.0203,42.0356,41.9823,41.9899,59000.0
2017-06-08 14:30:00,55.11,55.15,55.1,55.13,38003.0,41.9899,42.0203,41.9823,42.0051,38003.0
2017-06-08 15:00:00,55.12,55.29,55.12,55.29,60807.0,41.9975,42.127,41.9975,42.127,60807.0
2017-06-08 15:30:00,55.3,55.34,55.27,55.32,106337.0,42.1346,42.1651,42.1118,42.1499,106337.0
2017-06-09 09:30:00,55.05,55.14,54.99,55.06,117058.0,41.9442,42.0127,41.8984,41.9518,117058.0
2017-06-09 10:00:00,55.07,55.14,55.02,55.03,81214.0,41.9594,42.0127,41.9213,41.9289,81214.0
2017-06-09 10:30:00,55.04,55.06,54.95,55.04,81980.0,41.9365,41.9518,41.868,41.9365,81980.0
2017-06-09 11:00:00,55.03,55.06,54.97,54.99,287272.0,41.9289,41.9518,41.8832,41.8984,287272.0
2017-06-09 11:30:00,54.99,55.11,54.98,55.02,81812.0,41.8984,41.9899,41.8908,41.9213,81812.0
2017-06-09 12:00:00,55.02,55.03,54.91,54.92,35684.0,41.9213,41.9289,41.8375,41.8451,35684.0
2017-06-09 12:30:00,54.93,54.93,54.83,54.88,54293.0,41.8527,41.8527,41.7765,41.8146,54293.0
2017-06-09 13:00:00,54.88,54.88,54.8,54.83,55684.0,41.8146,41.8146,41.7537,41.7765,55684.0
2017-06-09 13:30:00,54.82,54.83,54.76,54.78,90499.0,41.7689,41.7765,41.7232,41.7384,90499.0
2017-06-09 14:00:00,54.79,54.84,54.77,54.77,54919.0,41.7461,41.7841,41.7308,41.7308,54919.0
2017-06-09 14:30:00,54.77,54.78,54.55,54.64,142791.0,41.7308,41.7384,41.5632,41.6318,142791.0
2017-06-09 15:00:00,54.64,54.84,54.64,54.83,63268.0,41.6318,41.7841,41.6318,41.7765,63268.0
2017-06-09 15:30:00,54.82,54.91,54.73,54.9,88143.0,41.7689,41.8375,41.7003,41.8299,88143.0
2017-06-12 09:30:00,54.61,54.65,54.4,54.46,199320.0,41.6089,41.6394,41.4489,41.4946,199320.0
2017-06-12 10:00:00,54.45,54.45,54.16,54.21,147693.0,41.487,41.487,41.266,41.3041,147693.0
2017-06-12 10:30:00,54.22,54.34,54.16,54.3,124995.0,41.3118,41.4032,41.266,41.3727,124995.0
2017-06-12 11:00:00,54.31,54.5,54.31,54.44,95387.0,41.3803,41.5251,41.3803,41.4794,95387.0
2017-06-12 11:30:00,54.44,54.46,54.34,54.34,134737.0,41.4794,41.4946,41.4032,41.4032,134737.0
2017-06-12 12:00:00,54.35,54.35,54.26,54.29,110687.0,41.4108,41.4108,41.3422,41.3651,110687.0
2017-06-12 12:30:00,54.28,54.29,54.2,54.2,64417.0,41.3575,41.3651,41.2965,41.2965,64417.0
2017-06-12 13:00:00,54.2,54.28,54.2,54.23,58211.0,41.2965,41.3575,41.2965,41.3194,58211.0
2017-06-12 13:30:00,54.24,54.25,54.2,54.23,62373.0,41.327,41.3346,41.2965,41.3194,62373.0
2017-06-12 14:00:00,54.22,54.32,54.21,54.29,67384.0,41.3118,41.3879,41.3041,41.3651,67384.0
2017-06-12 14:30:00,54.29,54.35,54.28,54.33,88550.0,41.3651,41.4108,41.3575,41.3956,88550.0
2017-06-12 15:00:00,54.34,54.35,54.28,54.28,66179.0,41.4032,41.4108,41.3575,41.3575,66179.0
2017-06-12 15:30:00,54.28,54.38,54.25,54.36,263243.0,41.3575,41.4337,41.3346,41.4184,263243.0
2017-06-13 09:30:00,54.25,54.44,54.21,54.25,281375.0,41.3346,41.4794,41.3041,41.3346,281375.0
2017-06-13 10:00:00,54.24,54.29,54.22,54.24,91477.0,41.327,41.3651,41.3118,41.327,91477.0
2017-06-13 10:30:00,54.25,54.29,54.13,54.13,93202.0,41.3346,41.3651,41.2432,41.2432,93202.0
2017-06-13 11:00:00,54.12,54.22,54.08,54.19,76207.0,41.2356,41.3118,41.2051,41.2889,76207.0
2017-06-13 11:30:00,54.19,54.2,54.13,54.18,132535.0,41.2889,41.2965,41.2432,41.2813,132535.0
2017-06-13 12:00:00,54.19,54.25,54.18,54.24,36035.0,41.2889,41.3346,41.2813,41.327,36035.0
2017-06-13 12:30:00,54.24,54.27,54.22,54.25,38561.0,41.327,41.3499,41.3118,41.3346,38561.0
2017-06-13 13:00:00,54.25,54.3,54.25,54.26,75331.0,41.3346,41.3727,41.3346,41.3422,75331.0
2017-06-13 13:30:00,54.27,54.27,54.2,54.2,68777.0,41.3499,41.3499,41.2965,41.2965,68777.0
2017-06-13 14:00:00,54.21,54.27,54.2,54.27,60642.0,41.3041,41.3499,41.2965,41.3499,60642.0
2017-06-13 14:30:00,54.26,54.27,54.23,54.25,124618.0,41.3422,41.3499,41.3194,41.3346,124618.0
2017-06-13 15:00:00,54.25,54.27,54.22,54.27,205059.0,41.3346,41.3499,41.3118,41.3499,205059.0
2017-06-13 15:30:00,54.27,54.28,54.18,54.22,334608.0,41.3499,41.3575,41.2813,41.3118,334608.0
2017-06-14 09:30:00,54.48,54.57,54.44,54.45,117670.0,41.5099,41.5784,41.4794,41.487,117670.0
2017-06-14 10:00:00,54.45,54.48,54.33,54.34,175182.0,41.487,41.5099,41.3956,41.4032,175182.0
2017-06-14 10:30:00,54.36,54.46,54.35,54.45,176339.0,41.4184,41.4946,41.4108,41.487,176339.0
2017-06-14 11:00:00,54.44,54.48,54.34,54.36,146010.0,41.4794,41.5099,41.4032,41.4184,146010.0
2017-06-14 11:30:00,54.36,54.39,54.23,54.34,116973.0,41.4184,41.4413,41.3194,41.4032,116973.0
2017-06-14 12:00:00,54.35,54.43,54.35,54.38,51665.0,41.4108,41.4718,41.4108,41.4337,51665.0
2017-06-14 12:30:00,54.38,54.39,54.32,54.34,31527.0,41.4337,41.4413,41.3879,41.4032,31527.0
2017-06-14 13:00:00,54.34,54.35,54.27,54.29,46967.0,41.4032,41.4108,41.3499,41.3651,46967.0
2017-06-14 13:30:00,54.28,54.3,54.25,54.29,77055.0,41.3575,41.3727,41.3346,41.3651,77055.0
2017-06-14 14:00:00,54.31,54.34,54.18,54.2,105845.0,41.3803,41.4032,41.2813,41.2965,105845.0
2017-06-14 14:30:00,54.19,54.21,53.99,54.01,156061.0,41.2889,41.3041,41.1365,41.1517,156061.0
2017-06-14 15:00:00,54.01,54.05,53.93,53.97,189044.0,41.1517,41.1822,41.0908,41.1213,189044.0
2017-06-14 15:30:00,53.98,54.05,53.95,54.04,294731.0,41.1289,41.1822,41.106,41.1746,294731.0
2017-06-15 09:30:00,53.77,53.85,53.67,53.82,260597.0,40.9689,41.0298,40.8927,41.007,260597.0
2017-06-15 10:00:00,53.83,53.99,53.79,53.98,166385.0,41.0146,41.1365,40.9841,41.1289,166385.0
2017-06-15 10:30:00,53.98,54.02,53.9,54.01,120445.0,41.1289,41.1594,41.0679,41.1517,120445.0
2017-06-15 11:00:00,54.01,54.26,54.0,54.23,245329.0,41.1517,41.3422,41.1441,41.3194,245329.0
2017-06-15 11:30:00,54.24,54.25,54.07,54.07,52931.0,41.327,41.3346,41.1975,41.1975,52931.0
2017-06-15 12:00:00,54.07,54.13,54.03,54.11,98983.0,41.1975,41.2432,41.167,41.2279,98983.0
2017-06-15 12:30:00,54.11,54.14,54.08,54.11,51381.0,41.2279,41.2508,41.2051,41.2279,51381.0
2017-06-15 13:00:00,54.11,54.13,54.08,54.12,70781.0,41.2279,41.2432,41.2051,41.2356,70781.0
2017-06-15 13:30:00,54.12,54.15,54.11,54.14,62722.0,41.2356,41.2584,41.2279,41.2508,62722.0
2017-06-15 14:00:00,54.14,54.26,54.13,54.22,168990.0,41.2508,41.3422,41.2432,41.3118,168990.0
2017-06-15 14:30:00,54.21,54.31,54.2,54.28,147106.0,41.3041,41.3803,41.2965,41.3575,147106.0
2017-06-15 15:00:00,54.28,54.31,54.25,54.26,158711.0,41.3575,41.3803,41.3346,41.3422,158711.0
2017-06-15 15:30:00,54.26,54.27,54.17,54.18,297907.0,41.3422,41.3499,41.2737,41.2813,297907.0
2017-06-16 09:30:00,54.8,54.81,54.55,54.59,258016.0,41.7537,41.7613,41.5632,41.5937,258016.0
2017-06-16 10:00:00,54.58,54.71,54.5,54.55,365681.0,41.586,41.6851,41.5251,41.5632,365681.0
2017-06-16 10:30:00,54.55,54.56,54.36,54.44,256638.0,41.5632,41.5708,41.4184,41.4794,256638.0
2017-06-16 11:00:00,54.45,54.67,54.44,54.66,206795.0,41.487,41.6546,41.4794,41.647,206795.0
2017-06-16 11:30:00,54.67,54.73,54.6,54.65,146755.0,41.6546,41.7003,41.6013,41.6394,146755.0
2017-06-16 12:00:00,54.65,54.7,54.65,54.67,138150.0,41.6394,41.6775,41.6394,41.6546,138150.0
2017-06-16 12:30:00,54.68,54.73,54.67,54.69,194825.0,41.6622,41.7003,41.6546,41.6699,194825.0
2017-06-16 13:00:00,54.69,54.76,54.68,54.76,114010.0,41.6699,41.7232,41.6622,41.7232,114010.0
2017-06-16 13:30:00,54.76,54.76,54.69,54.7,68533.0,41.7232,41.7232,41.6699,41.6775,68533.0
2017-06-16 14:00:00,54.7,54.78,54.69,54.78,76268.0,41.6775,41.7384,41.6699,41.7384,76268.0
2017-06-16 14:30:00,54.78,54.79,54.7,54.71,162734.0,41.7384,41.7461,41.6775,41.6851,162734.0
2017-06-16 15:00:00,54.72,54.72,54.63,54.63,221787.0,41.6927,41.6927,41.6241,41.6241,221787.0
2017-06-16 15:30:00,54.63,54.69,54.59,54.69,357431.0,41.6241,41.6699,41.5937,41.6699,357431.0
2017-06-19 09:30:00,54.86,54.9,54.73,54.89,156002.0,41.7994,41.8299,41.7003,41.8222,156002.0
2017-06-19 10:00:00,54.9,55.0,54.89,54.99,73564.0,41.8299,41.9061,41.8222,41.8984,73564.0
2017-06-19 10:30:00,54.99,55.0,54.91,54.92,89925.0,41.8984,41.9061,41.8375,41.8451,89925.0
2017-06-19 11:00:00,54.93,54.97,54.86,54.89,131632.0,41.8527,41.8832,41.7994,41.8222,131632.0
2017-06-19 11:30:00,54.89,54.92,54.8,54.83,68258.0,41.8222,41.8451,41.7537,41.7765,68258.0
2017-06-19 12:00:00,54.83,54.92,54.83,54.9,84179.0,41.7765,41.8451,41.7765,41.8299,84179.0
2017-06-19 12:30:00,54.89,54.91,54.85,54.87,38820.0,41.8222,41.8375,41.7918,41.807,38820.0
2017-06-19 13:00:00,54.87,54.89,54.84,54.88,28706.0,41.807,41.8222,41.7841,41.8146,28706.0
2017-06-19 13:30:00,54.88,54.92,54.88,54.88,44442.0,41.8146,41.8451,41.8146,41.8146,44442.0
2017-06-19 14:00:00,54.89,54.91,54.87,54.9,40768.0,41.8222,41.8375,41.807,41.8299,40768.0
2017-06-19 14:30:00,54.9,54.92,54.88,54.89,78162.0,41.8299,41.8451,41.8146,41.8222,78162.0
2017-06-19 15:00:00,54.9,54.92,54.82,54.83,150549.0,41.8299,41.8451,41.7689,41.7765,150549.0
2017-06-19 15:30:00,54.83,54.87,54.82,54.87,413553.0,41.7765,41.807,41.7689,41.807,413553.0
2017-06-20 09:30:00,54.96,55.06,54.76,54.77,116719.0,41.8756,41.9518,41.7232,41.7308,116719.0
2017-06-20 10:00:00,54.74,54.8,54.69,54.71,62619.0,41.708,41.7537,41.6699,41.6851,62619.0
2017-06-20 10:30:00,54.7,54.78,54.69,54.69,33310.0,41.6775,41.7384,41.6699,41.6699,33310.0
2017-06-20 11:00:00,54.69,54.69,54.53,54.56,75030.0,41.6699,41.6699,41.548,41.5708,75030.0
2017-06-20 11:30:00,54.56,54.57,54.39,54.4,90579.0,41.5708,41.5784,41.4413,41.4489,90579.0
2017-06-20 12:00:00,54.4,54.41,54.29,54.3,20443.0,41.4489,41.4565,41.3651,41.3727,20443.0
2017-06-20 12:30:00,54.3,54.38,54.29,54.36,15905.0,41.3727,41.4337,41.3651,41.4184,15905.0
2017-06-20 13:00:00,54.37,54.42,54.37,54.41,23295.0,41.426,41.4641,41.426,41.4565,23295.0
2017-06-20 13:30:00,54.41,54.41,54.38,54.39,17694.0,41.4565,41.4565,41.4337,41.4413,17694.0
2017-06-20 14:00:00,54.39,54.4,54.35,54.36,21973.0,41.4413,41.4489,41.4108,41.4184,21973.0
2017-06-20 14:30:00,54.36,54.4,54.35,54.4,46630.0,41.4184,41.4489,41.4108,41.4489,46630.0
2017-06-20 15:00:00,54.4,54.41,54.35,54.37,64025.0,41.4489,41.4565,41.4108,41.426,64025.0
2017-06-20 15:30:00,54.37,54.39,54.31,54.36,147060.0,41.426,41.4413,41.3803,41.4184,147060.0
2017-06-21 09:30:00,54.48,54.57,54.43,54.56,105247.0,41.5099,41.5784,41.4718,41.5708,105247.0
2017-06-21 10:00:00,54.57,54.6,54.48,54.52,55221.0,41.5784,41.6013,41.5099,41.5403,55221.0
2017-06-21 10:30:00,54.51,54.6,54.47,54.58,50384.0,41.5327,41.6013,41.5022,41.586,50384.0
2017-06-21 11:00:00,54.57,54.58,54.43,54.51,66647.0,41.5784,41.586,41.4718,41.5327,66647.0
2017-06-21 11:30:00,54.5,54.5,54.43,54.47,36045.0,41.5251,41.5251,41.4718,41.5022,36045.0
2017-06-21 12:00:00,54.47,54.49,54.45,54.48,33193.0,41.5022,41.5175,41.487,41.5099,33193.0
2017-06-21 12:30:00,54.48,54.53,54.44,54.44,77529.0,41.5099,41.548,41.4794,41.4794,77529.0
2017-06-21 13:00:00,54.44,54.51,54.43,54.48,38422.0,41.4794,41.5327,41.4718,41.5099,38422.0
2017-06-21 13:30:00,54.49,54.52,54.47,54.5,40942.0,41.5175,41.5403,41.5022,41.5251,40942.0
2017-06-21 14:00:00,54.5,54.52,54.47,54.47,28924.0,41.5251,41.5403,41.5022,41.5022,28924.0
2017-06-21 14:30:00,54.47,54.5,54.46,54.48,33456.0,41.5022,41.5251,41.4946,41.5099,33456.0
2017-06-21 15:00:00,54.48,54.49,54.44,54.47,85427.0,41.5099,41.5175,41.4794,41.5022,85427.0
2017-06-21 15:30:00,54.46,54.5,54.42,54.49,104975.0,41.4946,41.5251,41.4641,41.5175,104975.0
2017-06-22 09:30:00,54.47,54.52,54.3,54.36,95754.0,41.5022,41.5403,41.3727,41.4184,95754.0
2017-06-22 10:00:00,54.35,54.38,54.31,54.36,54634.0,41.4108,41.4337,41.3803,41.4184,54634.0
2017-06-22 10:30:00,54.36,54.49,54.36,54.46,58808.0,41.4184,41.5175,41.4184,41.4946,58808.0
2017-06-22 11:00:00,54.46,54.55,54.45,54.51,67959.0,41.4946,41.5632,41.487,41.5327,67959.0
2017-06-22 11:30:00,54.52,54.52,54.38,54.38,76818.0,41.5403,41.5403,41.4337,41.4337,76818.0
2017-06-22 12:00:00,54.38,54.39,54.33,54.35,26967.0,41.4337,41.4413,41.3956,41.4108,26967.0
2017-06-22 12:30:00,54.35,54.38,54.28,54.29,34566.0,41.4108,41.4337,41.3575,41.3651,34566.0
2017-06-22 13:00:00,54.3,54.35,54.3,54.32,14046.0,41.3727,41.4108,41.3727,41.3879,14046.0
2017-06-22 13:30:00,54.32,54.34,54.3,54.32,12354.0,41.3879,41.4032,41.3727,41.3879,12354.0
2017-06-22 14:00:00,54.32,54.35,54.31,54.33,22234.0,41.3879,41.4108,41.3803,41.3956,22234.0
2017-06-22 14:30:00,54.34,54.38,54.34,54.38,28148.0,41.4032,41.4337,41.4032,41.4337,28148.0
2017-06-22 15:00:00,54.38,54.38,54.34,54.36,73609.0,41.4337,41.4337,41.4032,41.4184,73609.0
2017-06-22 15:30:00,54.36,54.37,54.26,54.31,126050.0,41.4184,41.426,41.3422,41.3803,126050.0
2017-06-23 09:30:00,54.48,54.48,54.3,54.44,141775.0,41.5099,41.5099,41.3727,41.4794,141775.0
2017-06-23 10:00:00,54.45,54.5,54.32,54.5,127971.0,41.487,41.5251,41.3879,41.5251,127971.0
2017-06-23 10:30:00,54.49,54.63,54.49,54.6,211212.0,41.5175,41.6241,41.5175,41.6013,211212.0
2017-06-23 11:00:00,54.6,54.62,54.56,54.57,173650.0,41.6013,41.6165,41.5708,41.5784,173650.0
2017-06-23 11:30:00,54.58,54.61,54.47,54.48,77844.0,41.586,41.6089,41.5022,41.5099,77844.0
2017-06-23 12:00:00,54.48,54.5,54.47,54.48,31865.0,41.5099,41.5251,41.5022,41.5099,31865.0
2017-06-23 12:30:00,54.48,54.49,54.47,54.47,26896.0,41.5099,41.5175,41.5022,41.5022,26896.0
2017-06-23 13:00:00,54.48,54.5,54.45,54.49,86128.0,41.5099,41.5251,41.487,41.5175,86128.0
2017-06-23 13:30:00,54.5,54.5,54.44,54.46,110729.0,41.5251,41.5251,41.4794,41.4946,110729.0
2017-06-23 14:00:00,54.46,54.5,54.38,54.39,89955.0,41.4946,41.5251,41.4337,41.4413,89955.0
2017-06-23 14:30:00,54.38,54.4,54.33,54.34,113533.0,41.4337,41.4489,41.3956,41.4032,113533.0
2017-06-23 15:00:00,54.34,54.34,54.27,54.28,158820.0,41.4032,41.4032,41.3499,41.3575,158820.0
2017-06-23 15:30:00,54.28,54.35,54.24,54.34,264641.0,41.3575,41.4108,41.327,41.4032,264641.0
2017-06-26 09:30:00,55.42,55.43,55.29,55.32,314725.0,42.2261,42.2337,42.127,42.1499,314725.0
2017-06-26 10:00:00,55.32,55.35,55.21,55.32,250871.0,42.1499,42.1727,42.0661,42.1499,250871.0
2017-06-26 10:30:00,55.31,55.37,55.14,55.18,176169.0,42.1423,42.188,42.0127,42.0432,176169.0
2017-06-26 11:00:00,55.17,55.18,55.02,55.08,207426.0,42.0356,42.0432,41.9213,41.967,207426.0
2017-06-26 11:30:00,55.08,55.1,54.96,54.97,63026.0,41.967,41.9823,41.8756,41.8832,63026.0
2017-06-26 12:00:00,54.98,54.98,54.88,54.89,39934.0,41.8908,41.8908,41.8146,41.8222,39934.0
2017-06-26 12:30:00,54.89,54.98,54.87,54.94,35730.0,41.8222,41.8908,41.807,41.8603,35730.0
2017-06-26 13:00:00,54.94,54.96,54.9,54.91,30715.0,41.8603,41.8756,41.8299,41.8375,30715.0
2017-06-26 13:30:00,54.91,54.95,54.91,54.94,62654.0,41.8375,41.868,41.8375,41.8603,62654.0
2017-06-26 14:00:00,54.94,54.95,54.86,54.86,55244.0,41.8603,41.868,41.7994,41.7994,55244.0
2017-06-26 14:30:00,54.87,54.88,54.83,54.84,84018.0,41.807,41.8146,41.7765,41.7841,84018.0
2017-06-26 15:00:00,54.84,54.87,54.8,54.86,112485.0,41.7841,41.807,41.7537,41.7994,112485.0
2017-06-26 15:30:00,54.85,54.87,54.81,54.82,258016.0,41.7918,41.807,41.7613,41.7689,258016.0
2017-06-27 09:30:00,54.89,55.0,54.82,54.94,195813.0,41.8222,41.9061,41.7689,41.8603,195813.0
2017-06-27 10:00:00,54.94,54.99,54.87,54.87,153993.0,41.8603,41.8984,41.807,41.807,153993.0
2017-06-27 10:30:00,54.87,54.89,54.75,54.76,102156.0,41.807,41.8222,41.7156,41.7232,102156.0
2017-06-27 11:00:00,54.76,54.94,54.75,54.85,157431.0,41.7232,41.8603,41.7156,41.7918,157431.0
2017-06-27 11:30:00,54.85,54.94,54.83,54.9,81325.0,41.7918,41.8603,41.7765,41.8299,81325.0
2017-06-27 12:00:00,54.9,54.94,54.88,54.93,58479.0,41.8299,41.8603,41.8146,41.8527,58479.0
2017-06-27 12:30:00,54.92,54.93,54.85,54.86,51893.0,41.8451,41.8527,41.7918,41.7994,51893.0
2017-06-27 13:00:00,54.86,54.86,54.78,54.84,46390.0,41.7994,41.7994,41.7384,41.7841,46390.0
2017-06-27 13:30:00,54.83,54.85,54.71,54.72,57433.0,41.7765,41.7918,41.6851,41.6927,57433.0
2017-06-27 14:00:00,54.72,54.83,54.71,54.8,52490.0,41.6927,41.7765,41.6851,41.7537,52490.0
2017-06-27 14:30:00,54.8,54.81,54.77,54.8,56457.0,41.7537,41.7613,41.7308,41.7537,56457.0
2017-06-27 15:00:00,54.79,54.85,54.78,54.82,73438.0,41.7461,41.7918,41.7384,41.7689,73438.0
2017-06-27 15:30:00,54.82,54.84,54.74,54.74,145747.0,41.7689,41.7841,41.708,41.708,145747.0
2017-06-28 09:30:00,55.08,55.15,54.95,54.97,342021.0,41.967,42.0203,41.868,41.8832,342021.0
2017-06-28 10:00:00,54.99,55.08,54.96,55.05,206687.0,41.8984,41.967,41.8756,41.9442,206687.0
2017-06-28 10:30:00,55.06,55.3,55.03,55.22,139290.0,41.9518,42.1346,41.9289,42.0737,139290.0
2017-06-28 11:00:00,55.22,55.32,55.07,55.18,127455.0,42.0737,42.1499,41.9594,42.0432,127455.0
2017-06-28 11:30:00,55.18,55.2,55.13,55.17,66132.0,42.0432,42.0584,42.0051,42.0356,66132.0
2017-06-28 12:00:00,55.17,55.17,55.11,55.12,32311.0,42.0356,42.0356,41.9899,41.9975,32311.0
2017-06-28 12:30:00,55.12,55.15,55.09,55.13,65270.0,41.9975,42.0203,41.9746,42.0051,65270.0
2017-06-28 13:00:00,55.12,55.14,55.08,55.08,23281.0,41.9975,42.0127,41.967,41.967,23281.0
2017-06-28 13:30:00,55.08,55.13,55.08,55.12,55945.0,41.967,42.0051,41.967,41.9975,55945.0
2017-06-28 14:00:00,55.11,55.14,55.11,55.13,69474.0,41.9899,42.0127,41.9899,42.0051,69474.0
2017-06-28 14:30:00,55.14,55.16,55.12,55.14,86369.0,42.0127,42.028,41.9975,42.0127,86369.0
2017-06-28 15:00:00,55.14,55.21,55.12,55.21,75949.0,42.0127,42.0661,41.9975,42.0661,75949.0
2017-06-28 15:30:00,55.2,55.21,55.12,55.13,215736.0,42.0584,42.0661,41.9975,42.0051,215736.0
2017-06-29 09:30:00,54.65,54.67,54.0,54.01,340293.0,41.6394,41.6546,41.1441,41.1517,340293.0
2017-06-29 10:00:00,54.0,54.15,53.88,54.14,210715.0,41.1441,41.2584,41.0527,41.2508,210715.0
2017-06-29 10:30:00,54.13,54.21,54.03,54.11,123909.0,41.2432,41.3041,41.167,41.2279,123909.0
2017-06-29 11:00:00,54.11,54.12,53.8,53.88,125625.0,41.2279,41.2356,40.9917,41.0527,125625.0
2017-06-29 11:30:00,53.87,54.0,53.8,53.8,184188.0,41.0451,41.1441,40.9917,40.9917,184188.0
2017-06-29 12:00:00,53.8,53.82,53.74,53.78,93680.0,40.9917,41.007,40.946,40.9765,93680.0
2017-06-29 12:30:00,53.79,53.8,53.63,53.65,107536.0,40.9841,40.9917,40.8622,40.8775,107536.0
2017-06-29 13:00:00,53.64,53.65,53.43,53.44,126742.0,40.8698,40.8775,40.7098,40.7175,126742.0
2017-06-29 13:30:00,53.45,53.58,53.45,53.54,127143.0,40.7251,40.8241,40.7251,40.7936,127143.0
2017-06-29 14:00:00,53.55,53.59,53.53,53.58,98222.0,40.8013,40.8317,40.786,40.8241,98222.0
2017-06-29 14:30:00,53.58,53.58,53.51,53.54,72780.0,40.8241,40.8241,40.7708,40.7936,72780.0
2017-06-29 15:00:00,53.54,53.63,53.54,53.59,134001.0,40.7936,40.8622,40.7936,40.8317,134001.0
2017-06-29 15:30:00,53.59,53.64,53.55,53.59,246428.0,40.8317,40.8698,40.8013,40.8317,246428.0
2017-06-30 09:30:00,54.21,54.24,53.97,54.09,329605.0,41.3041,41.327,41.1213,41.2127,329605.0
2017-06-30 10:00:00,54.08,54.21,53.99,54.18,210112.0,41.2051,41.3041,41.1365,41.2813,210112.0
2017-06-30 10:30:00,54.18,54.18,53.93,53.95,135799.0,41.2813,41.2813,41.0908,41.106,135799.0
2017-06-30 11:00:00,53.96,54.07,53.86,53.87,187265.0,41.1137,41.1975,41.0375,41.0451,187265.0
2017-06-30 11:30:00,53.87,53.93,53.85,53.91,99045.0,41.0451,41.0908,41.0298,41.0756,99045.0
2017-06-30 12:00:00,53.91,53.95,53.88,53.93,42142.0,41.0756,41.106,41.0527,41.0908,42142.0
2017-06-30 12:30:00,53.93,53.95,53.92,53.93,38748.0,41.0908,41.106,41.0832,41.0908,38748.0
2017-06-30 13:00:00,53.93,53.98,53.93,53.97,46844.0,41.0908,41.1289,41.0908,41.1213,46844.0
2017-06-30 13:30:00,53.97,54.03,53.97,54.01,50304.0,41.1213,41.167,41.1213,41.1517,50304.0
2017-06-30 14:00:00,54.01,54.1,54.01,54.06,74123.0,41.1517,41.2203,41.1517,41.1898,74123.0
2017-06-30 14:30:00,54.06,54.08,54.04,54.08,83366.0,41.1898,41.2051,41.1746,41.2051,83366.0
2017-06-30 15:00:00,54.08,54.14,54.07,54.14,74820.0,41.2051,41.2508,41.1975,41.2508,74820.0
2017-06-30 15:30:00,54.14,54.22,54.11,54.12,219497.0,41.2508,41.3118,41.2279,41.2356,219497.0
2017-07-03 09:30:00,53.84,53.97,53.79,53.92,181292.0,41.0222,41.1213,40.9841,41.0832,181292.0
2017-07-03 10:00:00,53.91,53.93,53.81,53.91,104266.0,41.0756,41.0908,40.9994,41.0756,104266.0
2017-07-03 10:30:00,53.89,53.95,53.87,53.93,86009.0,41.0603,41.106,41.0451,41.0908,86009.0
2017-07-03 11:00:00,53.92,53.99,53.92,53.94,82722.0,41.0832,41.1365,41.0832,41.0984,82722.0
2017-07-03 11:30:00,53.93,53.97,53.84,53.93,61222.0,41.0908,41.1213,41.0222,41.0908,61222.0
2017-07-03 12:00:00,53.93,53.93,53.85,53.89,42391.0,41.0908,41.0908,41.0298,41.0603,42391.0
2017-07-03 12:30:00,53.89,53.91,53.81,53.81,83187.0,41.0603,41.0756,40.9994,40.9994,83187.0
2017-07-05 09:30:00,53.65,53.78,53.62,53.78,201947.0,40.8775,40.9765,40.8546,40.9765,201947.0
2017-07-05 10:00:00,53.76,53.88,53.75,53.87,136958.0,40.9613,41.0527,40.9536,41.0451,136958.0
2017-07-05 10:30:00,53.87,53.96,53.77,53.79,134259.0,41.0451,41.1137,40.9689,40.9841,134259.0
2017-07-05 11:00:00,53.79,53.82,53.7,53.72,115094.0,40.9841,41.007,40.9156,40.9308,115094.0
2017-07-05 11:30:00,53.72,53.73,53.63,53.65,165049.0,40.9308,40.9384,40.8622,40.8775,165049.0
2017-07-05 12:00:00,53.65,53.68,53.59,53.6,72394.0,40.8775,40.9003,40.8317,40.8394,72394.0
2017-07-05 12:30:00,53.6,53.65,53.58,53.65,40786.0,40.8394,40.8775,40.8241,40.8775,40786.0
2017-07-05 13:00:00,53.66,53.75,53.64,53.72,43450.0,40.8851,40.9536,40.8698,40.9308,43450.0
2017-07-05 13:30:00,53.72,53.73,53.68,53.7,20979.0,40.9308,40.9384,40.9003,40.9156,20979.0
2017-07-05 14:00:00,53.7,53.71,53.62,53.68,52697.0,40.9156,40.9232,40.8546,40.9003,52697.0
2017-07-05 14:30:00,53.68,53.7,53.64,53.67,61549.0,40.9003,40.9156,40.8698,40.8927,61549.0
2017-07-05 15:00:00,53.68,53.7,53.65,53.67,84303.0,40.9003,40.9156,40.8775,40.8927,84303.0
2017-07-05 15:30:00,53.68,53.74,53.66,53.73,187292.0,40.9003,40.946,40.8851,40.9384,187292.0
2017-07-06 09:30:00,53.46,53.59,53.45,53.51,167205.0,40.7327,40.8317,40.7251,40.7708,167205.0
2017-07-06 10:00:00,53.51,53.58,53.28,53.32,134995.0,40.7708,40.8241,40.5955,40.626,134995.0
2017-07-06 10:30:00,53.31,53.67,53.3,53.65,107087.0,40.6184,40.8927,40.6108,40.8775,107087.0
2017-07-06 11:00:00,53.65,53.65,53.42,53.46,154853.0,40.8775,40.8775,40.7022,40.7327,154853.0
2017-07-06 11:30:00,53.47,53.51,53.41,53.51,71787.0,40.7403,40.7708,40.6946,40.7708,71787.0
2017-07-06 12:00:00,53.51,53.55,53.5,53.5,31687.0,40.7708,40.8013,40.7632,40.7632,31687.0
2017-07-06 12:30:00,53.5,53.57,53.5,53.57,41353.0,40.7632,40.8165,40.7632,40.8165,41353.0
2017-07-06 13:00:00,53.56,53.58,53.55,53.56,36043.0,40.8089,40.8241,40.8013,40.8089,36043.0
2017-07-06 13:30:00,53.57,53.59,53.51,53.57,52853.0,40.8165,40.8317,40.7708,40.8165,52853.0
2017-07-06 14:00:00,53.58,53.6,53.54,53.56,39751.0,40.8241,40.8394,40.7936,40.8089,39751.0
2017-07-06 14:30:00,53.56,53.57,53.5,53.52,39156.0,40.8089,40.8165,40.7632,40.7784,39156.0
2017-07-06 15:00:00,53.51,53.53,53.46,53.47,69955.0,40.7708,40.786,40.7327,40.7403,69955.0
2017-07-06 15:30:00,53.47,53.52,53.44,53.48,170242.0,40.7403,40.7784,40.7175,40.7479,170242.0
2017-07-07 09:30:00,53.74,53.79,53.57,53.77,157008.0,40.946,40.9841,40.8165,40.9689,157008.0
2017-07-07 10:00:00,53.77,53.81,53.69,53.77,78970.0,40.9689,40.9994,40.9079,40.9689,78970.0
2017-07-07 10:30:00,53.76,53.83,53.75,53.79,60341.0,40.9613,41.0146,40.9536,40.9841,60341.0
2017-07-07 11:00:00,53.79,53.8,53.72,53.76,71867.0,40.9841,40.9917,40.9308,40.9613,71867.0
2017-07-07 11:30:00,53.77,53.83,53.73,53.82,49910.0,40.9689,41.0146,40.9384,41.007,49910.0
2017-07-07 12:00:00,53.83,53.87,53.8,53.86,31803.0,41.0146,41.0451,40.9917,41.0375,31803.0
2017-07-07 12:30:00,53.86,53.88,53.84,53.87,27356.0,41.0375,41.0527,41.0222,41.0451,27356.0
2017-07-07 13:00:00,53.88,53.89,53.78,53.79,55999.0,41.0527,41.0603,40.9765,40.9841,55999.0
2017-07-07 13:30:00,53.79,53.8,53.7,53.71,56492.0,40.9841,40.9917,40.9156,40.9232,56492.0
2017-07-07 14:00:00,53.71,53.75,53.67,53.72,88199.0,40.9232,40.9536,40.8927,40.9308,88199.0
2017-07-07 14:30:00,53.73,53.77,53.72,53.75,40751.0,40.9384,40.9689,40.9308,40.9536,40751.0
2017-07-07 15:00:00,53.75,53.8,53.75,53.77,31141.0,40.9536,40.9917,40.9536,40.9689,31141.0
2017-07-07 15:30:00,53.78,53.79,53.71,53.72,124286.0,40.9765,40.9841,40.9232,40.9308,124286.0
2017-07-10 09:30:00,54.22,54.3,54.11,54.25,153756.0,41.3118,41.3727,41.2279,41.3346,153756.0
2017-07-10 10:00:00,54.26,54.36,54.25,54.29,107978.0,41.3422,41.4184,41.3346,41.3651,107978.0
2017-07-10 10:30:00,54.29,54.33,54.21,54.26,93629.0,41.3651,41.3956,41.3041,41.3422,93629.0
2017-07-10 11:00:00,54.25,54.26,54.14,54.15,99331.0,41.3346,41.3422,41.2508,41.2584,99331.0
2017-07-10 11:30:00,54.14,54.14,54.06,54.09,56772.0,41.2508,41.2508,41.1898,41.2127,56772.0
2017-07-10 12:00:00,54.09,54.09,53.95,54.0,151884.0,41.2127,41.2127,41.106,41.1441,151884.0
2017-07-10 12:30:00,54.0,54.0,53.93,53.94,29353.0,41.1441,41.1441,41.0908,41.0984,29353.0
2017-07-10 13:00:00,53.94,54.02,53.93,54.02,98410.0,41.0984,41.1594,41.0908,41.1594,98410.0
2017-07-10 13:30:00,54.02,54.14,53.98,54.07,131199.0,41.1594,41.2508,41.1289,41.1975,131199.0
2017-07-10 14:00:00,54.07,54.11,54.02,54.02,71287.0,41.1975,41.2279,41.1594,41.1594,71287.0
2017-07-10 14:30:00,54.01,54.07,53.99,54.07,54368.0,41.1517,41.1975,41.1365,41.1975,54368.0
2017-07-10 15:00:00,54.07,54.08,54.01,54.04,68987.0,41.1975,41.2051,41.1517,41.1746,68987.0
2017-07-10 15:30:00,54.04,54.1,54.03,54.05,152645.0,41.1746,41.2203,41.167,41.1822,152645.0
2017-07-11 09:30:00,54.15,54.3,54.14,54.25,151222.0,41.2584,41.3727,41.2508,41.3346,151222.0
2017-07-11 10:00:00,54.25,54.39,54.22,54.35,86947.0,41.3346,41.4413,41.3118,41.4108,86947.0
2017-07-11 10:30:00,54.36,54.47,54.36,54.39,103709.0,41.4184,41.5022,41.4184,41.4413,103709.0
2017-07-11 11:00:00,54.38,54.38,54.14,54.18,143735.0,41.4337,41.4337,41.2508,41.2813,143735.0
2017-07-11 11:30:00,54.19,54.22,54.14,54.17,85231.0,41.2889,41.3118,41.2508,41.2737,85231.0
2017-07-11 12:00:00,54.17,54.21,54.11,54.13,59166.0,41.2737,41.3041,41.2279,41.2432,59166.0
2017-07-11 12:30:00,54.12,54.2,54.1,54.19,42937.0,41.2356,41.2965,41.2203,41.2889,42937.0
2017-07-11 13:00:00,54.19,54.19,54.11,54.14,71587.0,41.2889,41.2889,41.2279,41.2508,71587.0
2017-07-11 13:30:00,54.14,54.29,54.13,54.29,105960.0,41.2508,41.3651,41.2432,41.3651,105960.0
2017-07-11 14:00:00,54.29,54.39,54.29,54.39,107111.0,41.3651,41.4413,41.3651,41.4413,107111.0
2017-07-11 14:30:00,54.39,54.41,54.35,54.39,143729.0,41.4413,41.4565,41.4108,41.4413,143729.0
2017-07-11 15:00:00,54.4,54.42,54.35,54.35,125333.0,41.4489,41.4641,41.4108,41.4108,125333.0
2017-07-11 15:30:00,54.36,54.4,54.29,54.35,152517.0,41.4184,41.4489,41.3651,41.4108,152517.0
2017-07-12 09:30:00,54.91,54.99,54.83,54.9,212183.0,41.8375,41.8984,41.7765,41.8299,212183.0
2017-07-12 10:00:00,54.9,55.01,54.88,54.9,133085.0,41.8299,41.9137,41.8146,41.8299,133085.0
2017-07-12 10:30:00,54.89,54.94,54.79,54.86,137356.0,41.8222,41.8603,41.7461,41.7994,137356.0
2017-07-12 11:00:00,54.85,54.96,54.85,54.89,191082.0,41.7918,41.8756,41.7918,41.8222,191082.0
2017-07-12 11:30:00,54.89,54.89,54.8,54.82,84674.0,41.8222,41.8222,41.7537,41.7689,84674.0
2017-07-12 12:00:00,54.82,54.84,54.78,54.82,55731.0,41.7689,41.7841,41.7384,41.7689,55731.0
2017-07-12 12:30:00,54.83,54.88,54.79,54.88,60289.0,41.7765,41.8146,41.7461,41.8146,60289.0
2017-07-12 13:00:00,54.88,54.95,54.85,54.91,69523.0,41.8146,41.868,41.7918,41.8375,69523.0
2017-07-12 13:30:00,54.91,54.92,54.87,54.88,43441.0,41.8375,41.8451,41.807,41.8146,43441.0
2017-07-12 14:00:00,54.87,54.96,54.85,54.9,66390.0,41.807,41.8756,41.7918,41.8299,66390.0
2017-07-12 14:30:00,54.9,54.92,54.87,54.87,82408.0,41.8299,41.8451,41.807,41.807,82408.0
2017-07-12 15:00:00,54.87,54.91,54.84,54.85,87921.0,41.807,41.8375,41.7841,41.7918,87921.0
2017-07-12 15:30:00,54.85,54.87,54.8,54.81,184502.0,41.7918,41.807,41.7537,41.7613,184502.0
2017-07-13 09:30:00,55.33,55.37,55.21,55.21,241442.0,42.1575,42.188,42.0661,42.0661,241442.0
2017-07-13 10:00:00,55.22,55.27,55.15,55.2,117217.0,42.0737,42.1118,42.0203,42.0584,117217.0
2017-07-13 10:30:00,55.19,55.33,55.18,55.28,86366.0,42.0508,42.1575,42.0432,42.1194,86366.0
2017-07-13 11:00:00,55.28,55.31,55.22,55.25,158397.0,42.1194,42.1423,42.0737,42.0965,158397.0
2017-07-13 11:30:00,55.24,55.26,55.11,55.21,162087.0,42.0889,42.1042,41.9899,42.0661,162087.0
2017-07-13 12:00:00,55.21,55.28,55.2,55.26,23081.0,42.0661,42.1194,42.0584,42.1042,23081.0
2017-07-13 12:30:00,55.24,55.27,55.23,55.25,19345.0,42.0889,42.1118,42.0813,42.0965,19345.0
2017-07-13 13:00:00,55.26,55.28,55.23,55.27,28411.0,42.1042,42.1194,42.0813,42.1118,28411.0
2017-07-13 13:30:00,55.28,55.29,55.26,55.28,67710.0,42.1194,42.127,42.1042,42.1194,67710.0
2017-07-13 14:00:00,55.28,55.34,55.27,55.32,87658.0,42.1194,42.1651,42.1118,42.1499,87658.0
2017-07-13 14:30:00,55.33,55.33,55.29,55.31,46743.0,42.1575,42.1575,42.127,42.1423,46743.0
2017-07-13 15:00:00,55.32,55.35,55.3,55.35,44124.0,42.1499,42.1727,42.1346,42.1727,44124.0
2017-07-13 15:30:00,55.35,55.37,55.29,55.29,95695.0,42.1727,42.188,42.127,42.127,95695.0
2017-07-14 09:30:00,55.66,55.72,55.57,55.71,116596.0,42.4089,42.4546,42.3404,42.447,116596.0
2017-07-14 10:00:00,55.72,55.78,55.65,55.7,75166.0,42.4546,42.5004,42.4013,42.4394,75166.0
2017-07-14 10:30:00,55.69,55.76,55.66,55.76,38131.0,42.4318,42.4851,42.4089,42.4851,38131.0
2017-07-14 11:00:00,55.75,55.77,55.63,55.68,77979.0,42.4775,42.4927,42.3861,42.4242,77979.0
2017-07-14 11:30:00,55.68,55.73,55.66,55.72,61515.0,42.4242,42.4623,42.4089,42.4546,61515.0
2017-07-14 12:00:00,55.72,55.73,55.67,55.7,38556.0,42.4546,42.4623,42.4166,42.4394,38556.0
2017-07-14 12:30:00,55.7,55.78,55.67,55.77,20225.0,42.4394,42.5004,42.4166,42.4927,20225.0
2017-07-14 13:00:00,55.77,55.79,55.75,55.78,15085.0,42.4927,42.508,42.4775,42.5004,15085.0
2017-07-14 13:30:00,55.78,55.85,55.77,55.84,25192.0,42.5004,42.5537,42.4927,42.5461,25192.0
2017-07-14 14:00:00,55.84,55.88,55.83,55.87,21970.0,42.5461,42.5766,42.5385,42.5689,21970.0
2017-07-14 14:30:00,55.87,55.88,55.81,55.83,21485.0,42.5689,42.5766,42.5232,42.5385,21485.0
2017-07-14 15:00:00,55.83,55.91,55.82,55.9,35594.0,42.5385,42.5994,42.5308,42.5918,35594.0
2017-07-14 15:30:00,55.9,55.96,55.88,55.9,96956.0,42.5918,42.6375,42.5766,42.5918,96956.0
2017-07-17 09:30:00,55.91,55.93,55.78,55.82,84136.0,42.5994,42.6147,42.5004,42.5308,84136.0
2017-07-17 10:00:00,55.83,55.97,55.83,55.91,41072.0,42.5385,42.6451,42.5385,42.5994,41072.0
2017-07-17 10:30:00,55.91,55.91,55.82,55.89,119495.0,42.5994,42.5994,42.5308,42.5842,119495.0
2017-07-17 11:00:00,55.89,55.9,55.82,55.83,39156.0,42.5842,42.5918,42.5308,42.5385,39156.0
2017-07-17 11:30:00,55.84,55.84,55.71,55.73,56955.0,42.5461,42.5461,42.447,42.4623,56955.0
2017-07-17 12:00:00,55.72,55.87,55.72,55.85,57355.0,42.4546,42.5689,42.4546,42.5537,57355.0
2017-07-17 12:30:00,55.86,55.88,55.82,55.83,45526.0,42.5613,42.5766,42.5308,42.5385,45526.0
2017-07-17 13:00:00,55.83,55.87,55.82,55.85,31770.0,42.5385,42.5689,42.5308,42.5537,31770.0
2017-07-17 13:30:00,55.85,55.86,55.83,55.84,33047.0,42.5537,42.5613,42.5385,42.5461,33047.0
2017-07-17 14:00:00,55.84,55.87,55.83,55.87,28675.0,42.5461,42.5689,42.5385,42.5689,28675.0
2017-07-17 14:30:00,55.87,55.89,55.85,55.89,30622.0,42.5689,42.5842,42.5537,42.5842,30622.0
2017-07-17 15:00:00,55.89,55.9,55.83,55.85,72260.0,42.5842,42.5918,42.5385,42.5537,72260.0
2017-07-17 15:30:00,55.85,55.87,55.83,55.86,168463.0,42.5537,42.5689,42.5385,42.5613,168463.0
2017-07-18 09:30:00,55.78,55.91,55.74,55.89,177861.0,42.5004,42.5994,42.4699,42.5842,177861.0
2017-07-18 10:00:00,55.9,55.98,55.83,55.92,86253.0,42.5918,42.6527,42.5385,42.607,86253.0
2017-07-18 10:30:00,55.92,55.92,55.77,55.91,94233.0,42.607,42.607,42.4927,42.5994,94233.0
2017-07-18 11:00:00,55.9,55.94,55.82,55.86,89889.0,42.5918,42.6223,42.5308,42.5613,89889.0
2017-07-18 11:30:00,55.87,55.89,55.81,55.86,96591.0,42.5689,42.5842,42.5232,42.5613,96591.0
2017-07-18 12:00:00,55.87,55.88,55.77,55.79,31547.0,42.5689,42.5766,42.4927,42.508,31547.0
2017-07-18 12:30:00,55.79,55.81,55.75,55.77,20100.0,42.508,42.5232,42.4775,42.4927,20100.0
2017-07-18 13:00:00,55.77,55.78,55.75,55.78,28706.0,42.4927,42.5004,42.4775,42.5004,28706.0
2017-07-18 13:30:00,55.78,55.79,55.76,55.79,20297.0,42.5004,42.508,42.4851,42.508,20297.0
2017-07-18 14:00:00,55.79,55.8,55.75,55.78,31959.0,42.508,42.5156,42.4775,42.5004,31959.0
2017-07-18 14:30:00,55.78,55.8,55.77,55.79,35221.0,42.5004,42.5156,42.4927,42.508,35221.0
2017-07-18 15:00:00,55.79,55.84,55.77,55.84,34474.0,42.508,42.5461,42.4927,42.5461,34474.0
2017-07-18 15:30:00,55.83,55.85,55.81,55.82,129719.0,42.5385,42.5537,42.5232,42.5308,129719.0
2017-07-19 09:30:00,56.24,56.32,56.16,56.29,286528.0,42.8508,42.9118,42.7899,42.8889,286528.0
2017-07-19 10:00:00,56.31,56.34,56.1,56.16,116473.0,42.9042,42.927,42.7442,42.7899,116473.0
2017-07-19 10:30:00,56.16,56.24,56.12,56.19,103919.0,42.7899,42.8508,42.7594,42.8128,103919.0
2017-07-19 11:00:00,56.18,56.29,56.07,56.07,99689.0,42.8051,42.8889,42.7213,42.7213,99689.0
2017-07-19 11:30:00,56.07,56.18,56.05,56.11,90715.0,42.7213,42.8051,42.7061,42.7518,90715.0
2017-07-19 12:00:00,56.12,56.15,56.09,56.11,45652.0,42.7594,42.7823,42.7366,42.7518,45652.0
2017-07-19 12:30:00,56.11,56.14,56.1,56.1,36234.0,42.7518,42.7747,42.7442,42.7442,36234.0
2017-07-19 13:00:00,56.1,56.12,56.0,56.04,87168.0,42.7442,42.7594,42.668,42.6985,87168.0
2017-07-19 13:30:00,56.04,56.08,56.02,56.05,37173.0,42.6985,42.7289,42.6832,42.7061,37173.0
2017-07-19 14:00:00,56.04,56.1,56.03,56.08,60781.0,42.6985,42.7442,42.6908,42.7289,60781.0
2017-07-19 14:30:00,56.09,56.09,56.01,56.01,57148.0,42.7366,42.7366,42.6756,42.6756,57148.0
2017-07-19 15:00:00,56.01,56.01,55.87,55.9,77219.0,42.6756,42.6756,42.5689,42.5918,77219.0
2017-07-19 15:30:00,55.9,55.94,55.87,55.91,220566.0,42.5918,42.6223,42.5689,42.5994,220566.0
2017-07-20 09:30:00,56.6,56.62,56.49,56.59,161992.0,43.1251,43.1404,43.0413,43.1175,161992.0
2017-07-20 10:00:00,56.59,56.75,56.59,56.67,126585.0,43.1175,43.2394,43.1175,43.1785,126585.0
2017-07-20 10:30:00,56.68,56.99,56.67,56.98,176206.0,43.1861,43.4223,43.1785,43.4147,176206.0
2017-07-20 11:00:00,56.98,56.99,56.84,56.97,148399.0,43.4147,43.4223,43.308,43.4071,148399.0
2017-07-20 11:30:00,56.97,57.07,56.86,56.87,137630.0,43.4071,43.4832,43.3232,43.3309,137630.0
2017-07-20 12:00:00,56.85,56.9,56.78,56.87,48556.0,43.3156,43.3537,43.2623,43.3309,48556.0
2017-07-20 12:30:00,56.86,56.99,56.86,56.97,30607.0,43.3232,43.4223,43.3232,43.4071,30607.0
2017-07-20 13:00:00,56.97,57.0,56.93,56.93,43059.0,43.4071,43.4299,43.3766,43.3766,43059.0
2017-07-20 13:30:00,56.94,57.0,56.92,56.99,37192.0,43.3842,43.4299,43.369,43.4223,37192.0
2017-07-20 14:00:00,57.0,57.02,56.98,57.02,45788.0,43.4299,43.4452,43.4147,43.4452,45788.0
2017-07-20 14:30:00,57.01,57.02,56.77,56.91,150879.0,43.4375,43.4452,43.2547,43.3613,150879.0
2017-07-20 15:00:00,56.92,56.92,56.84,56.87,67527.0,43.369,43.369,43.308,43.3309,67527.0
2017-07-20 15:30:00,56.87,56.87,56.8,56.83,114947.0,43.3309,43.3309,43.2775,43.3004,114947.0
2017-07-21 09:30:00,56.98,57.07,56.83,56.83,222833.0,43.4147,43.4832,43.3004,43.3004,222833.0
2017-07-21 10:00:00,56.84,57.08,56.79,56.98,236747.0,43.308,43.4909,43.2699,43.4147,236747.0
2017-07-21 10:30:00,56.98,56.98,56.76,56.77,114624.0,43.4147,43.4147,43.2471,43.2547,114624.0
2017-07-21 11:00:00,56.77,56.83,56.68,56.77,70466.0,43.2547,43.3004,43.1861,43.2547,70466.0
2017-07-21 11:30:00,56.76,56.86,56.54,56.85,252608.0,43.2471,43.3232,43.0794,43.3156,252608.0
2017-07-21 12:00:00,56.86,56.88,56.72,56.74,37401.0,43.3232,43.3385,43.2166,43.2318,37401.0
2017-07-21 12:30:00,56.73,56.95,56.73,56.94,29683.0,43.2242,43.3918,43.2242,43.3842,29683.0
2017-07-21 13:00:00,56.94,56.97,56.92,56.96,29943.0,43.3842,43.4071,43.369,43.3994,29943.0
2017-07-21 13:30:00,56.96,56.97,56.87,56.9,47347.0,43.3994,43.4071,43.3309,43.3537,47347.0
2017-07-21 14:00:00,56.9,56.98,56.88,56.97,48823.0,43.3537,43.4147,43.3385,43.4071,48823.0
2017-07-21 14:30:00,56.98,57.06,56.97,57.05,58844.0,43.4147,43.4756,43.4071,43.468,58844.0
2017-07-21 15:00:00,57.05,57.06,57.01,57.05,49254.0,43.468,43.4756,43.4375,43.468,49254.0
2017-07-21 15:30:00,57.04,57.09,57.04,57.07,193514.0,43.4604,43.4985,43.4604,43.4832,193514.0
2017-07-24 09:30:00,56.58,56.64,56.38,56.38,220367.0,43.1099,43.1556,42.9575,42.9575,220367.0
2017-07-24 10:00:00,56.39,56.41,56.24,56.27,157841.0,42.9651,42.9804,42.8508,42.8737,157841.0
2017-07-24 10:30:00,56.27,56.39,56.25,56.35,110121.0,42.8737,42.9651,42.8585,42.9347,110121.0
2017-07-24 11:00:00,56.36,56.4,56.25,56.25,97548.0,42.9423,42.9728,42.8585,42.8585,97548.0
2017-07-24 11:30:00,56.27,56.51,56.26,56.5,67658.0,42.8737,43.0566,42.8661,43.049,67658.0
2017-07-24 12:00:00,56.51,56.54,56.47,56.54,23030.0,43.0566,43.0794,43.0261,43.0794,23030.0
2017-07-24 12:30:00,56.53,56.56,56.51,56.55,39716.0,43.0718,43.0947,43.0566,43.087,39716.0
2017-07-24 13:00:00,56.55,56.56,56.47,56.48,36258.0,43.087,43.0947,43.0261,43.0337,36258.0
2017-07-24 13:30:00,56.48,56.54,56.44,56.45,24724.0,43.0337,43.0794,43.0032,43.0109,24724.0
2017-07-24 14:00:00,56.46,56.49,56.44,56.49,23310.0,43.0185,43.0413,43.0032,43.0413,23310.0
2017-07-24 14:30:00,56.5,56.54,56.48,56.53,47618.0,43.049,43.0794,43.0337,43.0718,47618.0
2017-07-24 15:00:00,56.54,56.62,56.51,56.61,51275.0,43.0794,43.1404,43.0566,43.1328,51275.0
2017-07-24 15:30:00,56.61,56.61,56.49,56.5,84549.0,43.1328,43.1328,43.0413,43.049,84549.0
2017-07-25 09:30:00,56.98,57.01,56.87,56.95,143532.0,43.4147,43.4375,43.3309,43.3918,143532.0
2017-07-25 10:00:00,56.94,56.96,56.84,56.94,77984.0,43.3842,43.3994,43.308,43.3842,77984.0
2017-07-25 10:30:00,56.94,56.95,56.79,56.8,62986.0,43.3842,43.3918,43.2699,43.2775,62986.0
2017-07-25 11:00:00,56.8,56.81,56.63,56.63,50488.0,43.2775,43.2851,43.148,43.148,50488.0
2017-07-25 11:30:00,56.64,56.65,56.55,56.61,60496.0,43.1556,43.1632,43.087,43.1328,60496.0
2017-07-25 12:00:00,56.61,56.62,56.51,56.56,37737.0,43.1328,43.1404,43.0566,43.0947,37737.0
2017-07-25 12:30:00,56.56,56.63,56.55,56.61,51211.0,43.0947,43.148,43.087,43.1328,51211.0
2017-07-25 13:00:00,56.61,56.64,56.56,56.61,39355.0,43.1328,43.1556,43.0947,43.1328,39355.0
2017-07-25 13:30:00,56.61,56.63,56.57,56.61,103415.0,43.1328,43.148,43.1023,43.1328,103415.0
2017-07-25 14:00:00,56.61,56.64,56.6,56.61,49001.0,43.1328,43.1556,43.1251,43.1328,49001.0
2017-07-25 14:30:00,56.61,56.64,56.59,56.63,50134.0,43.1328,43.1556,43.1175,43.148,50134.0
2017-07-25 15:00:00,56.63,56.64,56.6,56.6,66497.0,43.148,43.1556,43.1251,43.1251,66497.0
2017-07-25 15:30:00,56.61,56.68,56.6,56.67,144589.0,43.1328,43.1861,43.1251,43.1785,144589.0
2017-07-26 09:30:00,56.91,56.93,56.77,56.83,128707.0,43.3613,43.3766,43.2547,43.3004,128707.0
2017-07-26 10:00:00,56.82,56.92,56.81,56.91,57584.0,43.2928,43.369,43.2851,43.3613,57584.0
2017-07-26 10:30:00,56.91,56.97,56.88,56.92,79262.0,43.3613,43.4071,43.3385,43.369,79262.0
2017-07-26 11:00:00,56.92,56.98,56.9,56.9,106256.0,43.369,43.4147,43.3537,43.3537,106256.0
2017-07-26 11:30:00,56.89,56.9,56.78,56.79,22788.0,43.3461,43.3537,43.2623,43.2699,22788.0
2017-07-26 12:00:00,56.79,56.81,56.76,56.79,43907.0,43.2699,43.2851,43.2471,43.2699,43907.0
2017-07-26 12:30:00,56.79,56.8,56.77,56.78,25306.0,43.2699,43.2775,43.2547,43.2623,25306.0
2017-07-26 13:00:00,56.77,56.82,56.76,56.81,61408.0,43.2547,43.2928,43.2471,43.2851,61408.0
2017-07-26 13:30:00,56.81,56.86,56.8,56.82,73127.0,43.2851,43.3232,43.2775,43.2928,73127.0
2017-07-26 14:00:00,56.8,57.08,56.8,57.05,82363.0,43.2775,43.4909,43.2775,43.468,82363.0
2017-07-26 14:30:00,57.05,57.07,56.99,57.01,96693.0,43.468,43.4832,43.4223,43.4375,96693.0
2017-07-26 15:00:00,57.01,57.13,57.0,57.12,152840.0,43.4375,43.529,43.4299,43.5213,152840.0
2017-07-26 15:30:00,57.12,57.13,57.02,57.09,221585.0,43.5213,43.529,43.4452,43.4985,221585.0
2017-07-27 09:30:00,57.35,57.45,57.19,57.21,147039.0,43.6966,43.7728,43.5747,43.5899,147039.0
2017-07-27 10:00:00,57.21,57.29,57.16,57.17,49791.0,43.5899,43.6509,43.5518,43.5594,49791.0
2017-07-27 10:30:00,57.16,57.2,57.03,57.05,31983.0,43.5518,43.5823,43.4528,43.468,31983.0
2017-07-27 11:00:00,57.05,57.07,56.99,56.99,37198.0,43.468,43.4832,43.4223,43.4223,37198.0
2017-07-27 11:30:00,57.0,57.03,56.94,56.98,36505.0,43.4299,43.4528,43.3842,43.4147,36505.0
2017-07-27 12:00:00,56.98,57.02,56.93,56.95,18698.0,43.4147,43.4452,43.3766,43.3918,18698.0
2017-07-27 12:30:00,56.94,56.99,56.91,56.93,23547.0,43.3842,43.4223,43.3613,43.3766,23547.0
2017-07-27 13:00:00,56.92,56.95,56.84,56.86,35790.0,43.369,43.3918,43.308,43.3232,35790.0
2017-07-27 13:30:00,56.86,56.9,56.82,56.85,33357.0,43.3232,43.3537,43.2928,43.3156,33357.0
2017-07-27 14:00:00,56.85,56.96,56.82,56.92,19667.0,43.3156,43.3994,43.2928,43.369,19667.0
2017-07-27 14:30:00,56.94,56.97,56.91,56.97,18889.0,43.3842,43.4071,43.3613,43.4071,18889.0
2017-07-27 15:00:00,56.96,57.01,56.92,57.01,38689.0,43.3994,43.4375,43.369,43.4375,38689.0
2017-07-27 15:30:00,57.01,57.11,56.97,57.09,107268.0,43.4375,43.5137,43.4071,43.4985,107268.0
2017-07-28 09:30:00,56.65,56.78,56.62,56.71,187463.0,43.1632,43.2623,43.1404,43.209,187463.0
2017-07-28 10:00:00,56.72,56.79,56.3,56.43,111006.0,43.2166,43.2699,42.8966,42.9956,111006.0
2017-07-28 10:30:00,56.44,56.65,56.28,56.65,104615.0,43.0032,43.1632,42.8813,43.1632,104615.0
2017-07-28 11:00:00,56.65,56.79,56.59,56.76,76518.0,43.1632,43.2699,43.1175,43.2471,76518.0
2017-07-28 11:30:00,56.77,56.86,56.75,56.84,114110.0,43.2547,43.3232,43.2394,43.308,114110.0
2017-07-28 12:00:00,56.84,56.86,56.75,56.77,22562.0,43.308,43.3232,43.2394,43.2547,22562.0
2017-07-28 12:30:00,56.76,56.77,56.68,56.69,31545.0,43.2471,43.2547,43.1861,43.1937,31545.0
2017-07-28 13:00:00,56.69,56.84,56.68,56.84,53593.0,43.1937,43.308,43.1861,43.308,53593.0
2017-07-28 13:30:00,56.86,56.9,56.85,56.86,35796.0,43.3232,43.3537,43.3156,43.3232,35796.0
2017-07-28 14:00:00,56.85,56.86,56.75,56.8,27311.0,43.3156,43.3232,43.2394,43.2775,27311.0
2017-07-28 14:30:00,56.79,56.8,56.75,56.8,23194.0,43.2699,43.2775,43.2394,43.2775,23194.0
2017-07-28 15:00:00,56.8,56.8,56.73,56.73,35733.0,43.2775,43.2775,43.2242,43.2242,35733.0
2017-07-28 15:30:00,56.74,56.82,56.7,56.79,89632.0,43.2318,43.2928,43.2013,43.2699,89632.0
2017-07-31 09:30:00,57.16,57.19,57.1,57.16,81109.0,43.5518,43.5747,43.5061,43.5518,81109.0
2017-07-31 10:00:00,57.12,57.18,57.03,57.14,50186.0,43.5213,43.5671,43.4528,43.5366,50186.0
2017-07-31 10:30:00,57.14,57.14,56.96,57.05,70670.0,43.5366,43.5366,43.3994,43.468,70670.0
2017-07-31 11:00:00,57.06,57.15,56.83,56.88,88889.0,43.4756,43.5442,43.3004,43.3385,88889.0
2017-07-31 11:30:00,56.88,57.1,56.82,57.08,154072.0,43.3385,43.5061,43.2928,43.4909,154072.0
2017-07-31 12:00:00,57.09,57.1,57.01,57.03,26514.0,43.4985,43.5061,43.4375,43.4528,26514.0
2017-07-31 12:30:00,57.03,57.03,56.97,57.0,46793.0,43.4528,43.4528,43.4071,43.4299,46793.0
2017-07-31 13:00:00,57.0,57.02,56.96,56.98,30563.0,43.4299,43.4452,43.3994,43.4147,30563.0
2017-07-31 13:30:00,56.99,57.01,56.97,57.01,23855.0,43.4223,43.4375,43.4071,43.4375,23855.0
2017-07-31 14:00:00,57.01,57.05,56.98,56.99,42333.0,43.4375,43.468,43.4147,43.4223,42333.0
2017-07-31 14:30:00,56.99,57.01,56.95,56.98,32915.0,43.4223,43.4375,43.3918,43.4147,32915.0
2017-07-31 15:00:00,56.99,57.04,56.96,57.03,52081.0,43.4223,43.4604,43.3994,43.4528,52081.0
2017-07-31 15:30:00,57.04,57.14,56.95,56.97,196440.0,43.4604,43.5366,43.3918,43.4071,196440.0
2017-08-01 09:30:00,56.85,56.96,56.81,56.94,115543.0,43.3156,43.3994,43.2851,43.3842,115543.0
2017-08-01 10:00:00,56.93,57.12,56.92,57.04,106207.0,43.3766,43.5213,43.369,43.4604,106207.0
2017-08-01 10:30:00,57.04,57.1,56.95,57.08,118179.0,43.4604,43.5061,43.3918,43.4909,118179.0
2017-08-01 11:00:00,57.08,57.09,56.84,56.89,116311.0,43.4909,43.4985,43.308,43.3461,116311.0
2017-08-01 11:30:00,56.89,56.96,56.83,56.95,59516.0,43.3461,43.3994,43.3004,43.3918,59516.0
2017-08-01 12:00:00,56.96,56.98,56.94,56.97,18345.0,43.3994,43.4147,43.3842,43.4071,18345.0
2017-08-01 12:30:00,56.96,57.02,56.95,57.02,10874.0,43.3994,43.4452,43.3918,43.4452,10874.0
2017-08-01 13:00:00,57.02,57.05,56.99,57.03,28190.0,43.4452,43.468,43.4223,43.4528,28190.0
2017-08-01 13:30:00,57.03,57.05,57.0,57.01,17791.0,43.4528,43.468,43.4299,43.4375,17791.0
2017-08-01 14:00:00,57.01,57.01,56.9,56.9,48099.0,43.4375,43.4375,43.3537,43.3537,48099.0
2017-08-01 14:30:00,56.9,56.9,56.86,56.87,41026.0,43.3537,43.3537,43.3232,43.3309,41026.0
2017-08-01 15:00:00,56.87,56.88,56.84,56.87,28281.0,43.3309,43.3385,43.308,43.3309,28281.0
2017-08-01 15:30:00,56.87,56.87,56.76,56.83,136523.0,43.3309,43.3309,43.2471,43.3004,136523.0
2017-08-02 09:30:00,56.44,56.47,56.38,56.45,113202.0,43.3139,43.337,43.2679,43.3216,113202.0
2017-08-02 10:00:00,56.45,56.49,56.27,56.32,130344.0,43.3216,43.3523,43.1835,43.2218,130344.0
2017-08-02 10:30:00,56.32,56.44,56.3,56.39,50494.0,43.2218,43.3139,43.2065,43.2756,50494.0
2017-08-02 11:00:00,56.41,56.51,56.4,56.49,51117.0,43.2909,43.3676,43.2832,43.3523,51117.0
2017-08-02 11:30:00,56.49,56.59,56.47,56.58,65186.0,43.3523,43.429,43.337,43.4214,65186.0
2017-08-02 12:00:00,56.56,56.7,56.55,56.68,282846.0,43.406,43.5135,43.3983,43.4981,282846.0
2017-08-02 12:30:00,56.67,56.69,56.59,56.6,34929.0,43.4904,43.5058,43.429,43.4367,34929.0
2017-08-02 13:00:00,56.59,56.62,56.54,56.57,30397.0,43.429,43.4521,43.3907,43.4137,30397.0
2017-08-02 13:30:00,56.58,56.58,56.53,56.57,18306.0,43.4214,43.4214,43.383,43.4137,18306.0
2017-08-02 14:00:00,56.58,56.58,56.5,56.52,21994.0,43.4214,43.4214,43.36,43.3753,21994.0
2017-08-02 14:30:00,56.53,56.57,56.52,56.57,23866.0,43.383,43.4137,43.3753,43.4137,23866.0
2017-08-02 15:00:00,56.56,56.64,56.53,56.53,61247.0,43.406,43.4674,43.383,43.383,61247.0
2017-08-02 15:30:00,56.53,56.63,56.51,56.61,119963.0,43.383,43.4597,43.3676,43.4444,119963.0
2017-08-03 09:30:00,56.75,56.85,56.73,56.73,110478.0,43.5518,43.6286,43.5365,43.5365,110478.0
2017-08-03 10:00:00,56.73,57.04,56.71,56.98,51593.0,43.5365,43.7744,43.5211,43.7283,51593.0
2017-08-03 10:30:00,57.01,57.04,56.93,57.02,67939.0,43.7514,43.7744,43.69,43.759,67939.0
2017-08-03 11:00:00,57.03,57.05,56.91,56.91,37018.0,43.7667,43.7821,43.6746,43.6746,37018.0
2017-08-03 11:30:00,56.91,56.95,56.84,56.84,59356.0,43.6746,43.7053,43.6209,43.6209,59356.0
2017-08-03 12:00:00,56.84,56.86,56.82,56.84,19192.0,43.6209,43.6362,43.6056,43.6209,19192.0
2017-08-03 12:30:00,56.85,56.87,56.83,56.86,10653.0,43.6286,43.6439,43.6132,43.6362,10653.0
2017-08-03 13:00:00,56.86,56.89,56.8,56.83,30781.0,43.6362,43.6593,43.5902,43.6132,30781.0
2017-08-03 13:30:00,56.83,56.86,56.8,56.83,25751.0,43.6132,43.6362,43.5902,43.6132,25751.0
2017-08-03 14:00:00,56.84,56.88,56.83,56.84,21650.0,43.6209,43.6516,43.6132,43.6209,21650.0
2017-08-03 14:30:00,56.84,56.85,56.78,56.82,42275.0,43.6209,43.6286,43.5749,43.6056,42275.0
2017-08-03 15:00:00,56.82,56.85,56.76,56.82,55150.0,43.6056,43.6286,43.5595,43.6056,55150.0
2017-08-03 15:30:00,56.81,56.82,56.67,56.74,176343.0,43.5979,43.6056,43.4904,43.5442,176343.0
2017-08-04 09:30:00,56.87,56.99,56.8,56.8,128735.0,43.6439,43.736,43.5902,43.5902,128735.0
2017-08-04 10:00:00,56.8,56.84,56.67,56.78,68912.0,43.5902,43.6209,43.4904,43.5749,68912.0
2017-08-04 10:30:00,56.78,56.82,56.69,56.75,101615.0,43.5749,43.6056,43.5058,43.5518,101615.0
2017-08-04 11:00:00,56.75,56.84,56.73,56.81,63057.0,43.5518,43.6209,43.5365,43.5979,63057.0
2017-08-04 11:30:00,56.79,56.82,56.72,56.74,67847.0,43.5825,43.6056,43.5288,43.5442,67847.0
2017-08-04 12:00:00,56.74,56.76,56.69,56.76,14071.0,43.5442,43.5595,43.5058,43.5595,14071.0
2017-08-04 12:30:00,56.76,56.76,56.71,56.73,20605.0,43.5595,43.5595,43.5211,43.5365,20605.0
2017-08-04 13:00:00,56.73,56.83,56.72,56.81,27124.0,43.5365,43.6132,43.5288,43.5979,27124.0
2017-08-04 13:30:00,56.81,56.82,56.78,56.79,14605.0,43.5979,43.6056,43.5749,43.5825,14605.0
2017-08-04 14:00:00,56.78,56.81,56.77,56.8,17355.0,43.5749,43.5979,43.5672,43.5902,17355.0
2017-08-04 14:30:00,56.81,56.84,56.8,56.84,26218.0,43.5979,43.6209,43.5902,43.6209,26218.0
2017-08-04 15:00:00,56.82,56.89,56.82,56.88,34471.0,43.6056,43.6593,43.6056,43.6516,34471.0
2017-08-04 15:30:00,56.87,56.89,56.82,56.88,68261.0,43.6439,43.6593,43.6056,43.6516,68261.0
2017-08-07 09:30:00,56.91,57.09,56.91,57.04,119010.0,43.6746,43.8128,43.6746,43.7744,119010.0
2017-08-07 10:00:00,57.04,57.11,56.99,57.04,82121.0,43.7744,43.8281,43.736,43.7744,82121.0
2017-08-07 10:30:00,57.05,57.11,57.04,57.07,81019.0,43.7821,43.8281,43.7744,43.7974,81019.0
2017-08-07 11:00:00,57.06,57.22,57.05,57.2,111725.0,43.7897,43.9125,43.7821,43.8972,111725.0
2017-08-07 11:30:00,57.2,57.22,57.14,57.15,72584.0,43.8972,43.9125,43.8511,43.8588,72584.0
2017-08-07 12:00:00,57.15,57.15,57.12,57.15,17933.0,43.8588,43.8588,43.8358,43.8588,17933.0
2017-08-07 12:30:00,57.15,57.17,57.13,57.16,24523.0,43.8588,43.8742,43.8435,43.8665,24523.0
2017-08-07 13:00:00,57.17,57.23,57.16,57.23,22320.0,43.8742,43.9202,43.8665,43.9202,22320.0
2017-08-07 13:30:00,57.21,57.24,57.2,57.23,22251.0,43.9049,43.9279,43.8972,43.9202,22251.0
2017-08-07 14:00:00,57.24,57.25,57.17,57.19,30411.0,43.9279,43.9355,43.8742,43.8895,30411.0
2017-08-07 14:30:00,57.18,57.22,57.18,57.22,14753.0,43.8818,43.9125,43.8818,43.9125,14753.0
2017-08-07 15:00:00,57.21,57.21,57.16,57.17,21164.0,43.9049,43.9049,43.8665,43.8742,21164.0
2017-08-07 15:30:00,57.18,57.3,57.17,57.27,120830.0,43.8818,43.9739,43.8742,43.9509,120830.0
2017-08-08 09:30:00,57.23,57.33,57.17,57.3,73701.0,43.9202,43.9969,43.8742,43.9739,73701.0
2017-08-08 10:00:00,57.3,57.31,57.21,57.22,68764.0,43.9739,43.9816,43.9049,43.9125,68764.0
2017-08-08 10:30:00,57.2,57.32,57.2,57.32,59744.0,43.8972,43.9893,43.8972,43.9893,59744.0
2017-08-08 11:00:00,57.33,57.36,57.17,57.19,130026.0,43.9969,44.02,43.8742,43.8895,130026.0
2017-08-08 11:30:00,57.18,57.21,57.13,57.16,98555.0,43.8818,43.9049,43.8435,43.8665,98555.0
2017-08-08 12:00:00,57.15,57.2,57.14,57.2,17644.0,43.8588,43.8972,43.8511,43.8972,17644.0
2017-08-08 12:30:00,57.19,57.2,57.16,57.18,13065.0,43.8895,43.8972,43.8665,43.8818,13065.0
2017-08-08 13:00:00,57.2,57.24,57.18,57.24,20822.0,43.8972,43.9279,43.8818,43.9279,20822.0
2017-08-08 13:30:00,57.23,57.25,57.21,57.24,9722.0,43.9202,43.9355,43.9049,43.9279,9722.0
2017-08-08 14:00:00,57.25,57.25,57.22,57.24,8196.0,43.9355,43.9355,43.9125,43.9279,8196.0
2017-08-08 14:30:00,57.23,57.26,57.21,57.21,46254.0,43.9202,43.9432,43.9049,43.9049,46254.0
2017-08-08 15:00:00,57.22,57.22,57.17,57.2,41676.0,43.9125,43.9125,43.8742,43.8972,41676.0
2017-08-08 15:30:00,57.2,57.25,57.16,57.22,61405.0,43.8972,43.9355,43.8665,43.9125,61405.0
2017-08-09 09:30:00,57.13,57.36,56.98,57.36,248719.0,43.8435,44.02,43.7283,44.02,248719.0
2017-08-09 10:00:00,57.36,57.51,57.33,57.49,53335.0,44.02,44.1351,43.9969,44.1197,53335.0
2017-08-09 10:30:00,57.49,57.52,57.44,57.46,110210.0,44.1197,44.1428,44.0814,44.0967,110210.0
2017-08-09 11:00:00,57.46,57.56,57.37,57.53,103156.0,44.0967,44.1735,44.0276,44.1504,103156.0
2017-08-09 11:30:00,57.55,57.6,57.45,57.57,132486.0,44.1658,44.2042,44.089,44.1811,132486.0
2017-08-09 12:00:00,57.57,57.58,57.54,57.57,19759.0,44.1811,44.1888,44.1581,44.1811,19759.0
2017-08-09 12:30:00,57.58,57.62,57.54,57.54,12913.0,44.1888,44.2195,44.1581,44.1581,12913.0
2017-08-09 13:00:00,57.55,57.59,57.51,57.57,38785.0,44.1658,44.1965,44.1351,44.1811,38785.0
2017-08-09 13:30:00,57.58,57.58,57.51,57.53,28005.0,44.1888,44.1888,44.1351,44.1504,28005.0
2017-08-09 14:00:00,57.54,57.54,57.46,57.48,32177.0,44.1581,44.1581,44.0967,44.1121,32177.0
2017-08-09 14:30:00,57.48,57.49,57.42,57.44,53016.0,44.1121,44.1197,44.066,44.0814,53016.0
2017-08-09 15:00:00,57.43,57.58,57.42,57.58,51732.0,44.0737,44.1888,44.066,44.1888,51732.0
2017-08-09 15:30:00,57.58,57.65,57.54,57.63,96834.0,44.1888,44.2425,44.1581,44.2272,96834.0
2017-08-10 09:30:00,56.89,56.99,56.79,56.91,120772.0,43.6593,43.736,43.5825,43.6746,120772.0
2017-08-10 10:00:00,56.91,56.93,56.66,56.73,170109.0,43.6746,43.69,43.4828,43.5365,170109.0
2017-08-10 10:30:00,56.75,56.87,56.72,56.85,66147.0,43.5518,43.6439,43.5288,43.6286,66147.0
2017-08-10 11:00:00,56.86,56.91,56.83,56.88,66408.0,43.6362,43.6746,43.6132,43.6516,66408.0
2017-08-10 11:30:00,56.88,56.92,56.76,56.79,85618.0,43.6516,43.6823,43.5595,43.5825,85618.0
2017-08-10 12:00:00,56.78,56.86,56.77,56.78,23582.0,43.5749,43.6362,43.5672,43.5749,23582.0
2017-08-10 12:30:00,56.77,56.77,56.67,56.72,30109.0,43.5672,43.5672,43.4904,43.5288,30109.0
2017-08-10 13:00:00,56.72,56.76,56.72,56.75,18585.0,43.5288,43.5595,43.5288,43.5518,18585.0
2017-08-10 13:30:00,56.75,56.8,56.71,56.76,33232.0,43.5518,43.5902,43.5211,43.5595,33232.0
2017-08-10 14:00:00,56.75,56.82,56.71,56.81,25826.0,43.5518,43.6056,43.5211,43.5979,25826.0
2017-08-10 14:30:00,56.82,56.87,56.82,56.83,39313.0,43.6056,43.6439,43.6056,43.6132,39313.0
2017-08-10 15:00:00,56.83,56.85,56.73,56.77,45651.0,43.6132,43.6286,43.5365,43.5672,45651.0
2017-08-10 15:30:00,56.77,56.77,56.66,56.69,110068.0,43.5672,43.5672,43.4828,43.5058,110068.0
2017-08-11 09:30:00,57.07,57.09,56.92,57.03,232521.0,43.7974,43.8128,43.6823,43.7667,232521.0
2017-08-11 10:00:00,57.02,57.09,56.99,57.07,94709.0,43.759,43.8128,43.736,43.7974,94709.0
2017-08-11 10:30:00,57.07,57.11,56.92,56.93,170668.0,43.7974,43.8281,43.6823,43.69,170668.0
2017-08-11 11:00:00,56.93,56.93,56.67,56.71,80257.0,43.69,43.69,43.4904,43.5211,80257.0
2017-08-11 11:30:00,56.72,56.9,56.66,56.9,62285.0,43.5288,43.6669,43.4828,43.6669,62285.0
2017-08-11 12:00:00,56.9,56.92,56.86,56.86,14283.0,43.6669,43.6823,43.6362,43.6362,14283.0
2017-08-11 12:30:00,56.86,56.89,56.81,56.87,20458.0,43.6362,43.6593,43.5979,43.6439,20458.0
2017-08-11 13:00:00,56.88,56.94,56.87,56.92,21912.0,43.6516,43.6976,43.6439,43.6823,21912.0
2017-08-11 13:30:00,56.93,56.97,56.92,56.97,13719.0,43.69,43.7207,43.6823,43.7207,13719.0
2017-08-11 14:00:00,56.97,56.99,56.95,56.97,46341.0,43.7207,43.736,43.7053,43.7207,46341.0
2017-08-11 14:30:00,56.96,56.96,56.81,56.82,37496.0,43.713,43.713,43.5979,43.6056,37496.0
2017-08-11 15:00:00,56.83,56.84,56.75,56.76,47549.0,43.6132,43.6209,43.5518,43.5595,47549.0
2017-08-11 15:30:00,56.76,56.84,56.72,56.75,48638.0,43.5595,43.6209,43.5288,43.5518,48638.0
2017-08-14 09:30:00,57.22,57.29,57.11,57.26,139780.0,43.9125,43.9662,43.8281,43.9432,139780.0
2017-08-14 10:00:00,57.25,57.26,57.09,57.14,69633.0,43.9355,43.9432,43.8128,43.8511,69633.0
2017-08-14 10:30:00,57.14,57.36,57.12,57.34,45559.0,43.8511,44.02,43.8358,44.0046,45559.0
2017-08-14 11:00:00,57.34,57.35,57.21,57.32,36674.0,44.0046,44.0123,43.9049,43.9893,36674.0
2017-08-14 11:30:00,57.32,57.34,57.24,57.33,41862.0,43.9893,44.0046,43.9279,43.9969,41862.0
2017-08-14 12:00:00,57.33,57.36,57.31,57.35,13117.0,43.9969,44.02,43.9816,44.0123,13117.0
2017-08-14 12:30:00,57.36,57.37,57.33,57.35,17256.0,44.02,44.0276,43.9969,44.0123,17256.0
2017-08-14 13:00:00,57.35,57.36,57.32,57.34,20722.0,44.0123,44.02,43.9893,44.0046,20722.0
2017-08-14 13:30:00,57.34,57.34,57.21,57.22,28099.0,44.0046,44.0046,43.9049,43.9125,28099.0
2017-08-14 14:00:00,57.22,57.24,57.16,57.22,31116.0,43.9125,43.9279,43.8665,43.9125,31116.0
2017-08-14 14:30:00,57.22,57.26,57.17,57.19,34476.0,43.9125,43.9432,43.8742,43.8895,34476.0
2017-08-14 15:00:00,57.2,57.29,57.18,57.29,21654.0,43.8972,43.9662,43.8818,43.9662,21654.0
2017-08-14 15:30:00,57.28,57.3,57.24,57.26,62311.0,43.9586,43.9739,43.9279,43.9432,62311.0
2017-08-15 09:30:00,57.19,57.26,57.1,57.22,113551.0,43.8895,43.9432,43.8204,43.9125,113551.0
2017-08-15 10:00:00,57.23,57.32,57.2,57.3,80461.0,43.9202,43.9893,43.8972,43.9739,80461.0
2017-08-15 10:30:00,57.31,57.43,57.26,57.39,58996.0,43.9816,44.0737,43.9432,44.043,58996.0
2017-08-15 11:00:00,57.39,57.42,57.32,57.42,72884.0,44.043,44.066,43.9893,44.066,72884.0
2017-08-15 11:30:00,57.42,57.51,57.42,57.49,57788.0,44.066,44.1351,44.066,44.1197,57788.0
2017-08-15 12:00:00,57.5,57.54,57.48,57.51,57461.0,44.1274,44.1581,44.1121,44.1351,57461.0
2017-08-15 12:30:00,57.51,57.56,57.5,57.54,19157.0,44.1351,44.1735,44.1274,44.1581,19157.0
2017-08-15 13:00:00,57.55,57.55,57.44,57.48,50428.0,44.1658,44.1658,44.0814,44.1121,50428.0
2017-08-15 13:30:00,57.49,57.51,57.46,57.48,16673.0,44.1197,44.1351,44.0967,44.1121,16673.0
2017-08-15 14:00:00,57.49,57.51,57.47,57.51,20008.0,44.1197,44.1351,44.1044,44.1351,20008.0
2017-08-15 14:30:00,57.51,57.52,57.48,57.52,24062.0,44.1351,44.1428,44.1121,44.1428,24062.0
2017-08-15 15:00:00,57.51,57.56,57.51,57.55,25895.0,44.1351,44.1735,44.1351,44.1658,25895.0
2017-08-15 15:30:00,57.55,57.59,57.52,57.57,76632.0,44.1658,44.1965,44.1428,44.1811,76632.0
2017-08-16 09:30:00,57.59,57.63,57.53,57.58,107517.0,44.1965,44.2272,44.1504,44.1888,107517.0
2017-08-16 10:00:00,57.58,57.61,57.51,57.54,45866.0,44.1888,44.2118,44.1351,44.1581,45866.0
2017-08-16 10:30:00,57.55,57.67,57.53,57.6,76448.0,44.1658,44.2579,44.1504,44.2042,76448.0
2017-08-16 11:00:00,57.61,57.62,57.51,57.57,37532.0,44.2118,44.2195,44.1351,44.1811,37532.0
2017-08-16 11:30:00,57.56,57.56,57.42,57.47,143862.0,44.1735,44.1735,44.066,44.1044,143862.0
2017-08-16 12:00:00,57.47,57.48,57.41,57.42,26592.0,44.1044,44.1121,44.0583,44.066,26592.0
2017-08-16 12:30:00,57.42,57.43,57.4,57.41,20715.0,44.066,44.0737,44.0507,44.0583,20715.0
2017-08-16 13:00:00,57.41,57.54,57.41,57.53,57634.0,44.0583,44.1581,44.0583,44.1504,57634.0
2017-08-16 13:30:00,57.53,57.6,57.52,57.58,53503.0,44.1504,44.2042,44.1428,44.1888,53503.0
2017-08-16 14:00:00,57.58,57.65,57.57,57.63,76281.0,44.1888,44.2425,44.1811,44.2272,76281.0
2017-08-16 14:30:00,57.62,57.72,57.6,57.72,95735.0,44.2195,44.2962,44.2042,44.2962,95735.0
2017-08-16 15:00:00,57.72,57.73,57.57,57.59,100241.0,44.2962,44.3039,44.1811,44.1965,100241.0
2017-08-16 15:30:00,57.58,57.65,57.51,57.54,191600.0,44.1888,44.2425,44.1351,44.1581,191600.0
2017-08-17 09:30:00,57.5,57.51,57.38,57.45,76430.0,44.1274,44.1351,44.0353,44.089,76430.0
2017-08-17 10:00:00,57.45,57.54,57.44,57.5,59049.0,44.089,44.1581,44.0814,44.1274,59049.0
2017-08-17 10:30:00,57.49,57.5,57.42,57.49,80361.0,44.1197,44.1274,44.066,44.1197,80361.0
2017-08-17 11:00:00,57.49,57.6,57.46,57.5,45107.0,44.1197,44.2042,44.0967,44.1274,45107.0
2017-08-17 11:30:00,57.51,57.52,57.36,57.38,70051.0,44.1351,44.1428,44.02,44.0353,70051.0
2017-08-17 12:00:00,57.37,57.38,57.31,57.33,15014.0,44.0276,44.0353,43.9816,43.9969,15014.0
2017-08-17 12:30:00,57.35,57.41,57.32,57.39,20967.0,44.0123,44.0583,43.9893,44.043,20967.0
2017-08-17 13:00:00,57.38,57.4,57.3,57.3,11992.0,44.0353,44.0507,43.9739,43.9739,11992.0
2017-08-17 13:30:00,57.31,57.31,57.27,57.29,9669.0,43.9816,43.9816,43.9509,43.9662,9669.0
2017-08-17 14:00:00,57.29,57.29,57.19,57.23,47378.0,43.9662,43.9662,43.8895,43.9202,47378.0
2017-08-17 14:30:00,57.24,57.28,57.2,57.21,37773.0,43.9279,43.9586,43.8972,43.9049,37773.0
2017-08-17 15:00:00,57.21,57.21,57.14,57.15,42395.0,43.9049,43.9049,43.8511,43.8588,42395.0
2017-08-17 15:30:00,57.14,57.19,57.02,57.03,70442.0,43.8511,43.8895,43.759,43.7667,70442.0
2017-08-18 09:30:00,57.14,57.17,57.02,57.05,109747.0,43.8511,43.8742,43.759,43.7821,109747.0
2017-08-18 10:00:00,57.04,57.15,57.03,57.13,21429.0,43.7744,43.8588,43.7667,43.8435,21429.0
2017-08-18 10:30:00,57.13,57.25,57.1,57.2,39371.0,43.8435,43.9355,43.8204,43.8972,39371.0
2017-08-18 11:00:00,57.21,57.24,57.15,57.22,68669.0,43.9049,43.9279,43.8588,43.9125,68669.0
2017-08-18 11:30:00,57.21,57.22,57.13,57.19,66789.0,43.9049,43.9125,43.8435,43.8895,66789.0
2017-08-18 12:00:00,57.18,57.2,57.12,57.2,17754.0,43.8818,43.8972,43.8358,43.8972,17754.0
2017-08-18 12:30:00,57.2,57.32,57.19,57.32,40267.0,43.8972,43.9893,43.8895,43.9893,40267.0
2017-08-18 13:00:00,57.31,57.32,57.28,57.31,15616.0,43.9816,43.9893,43.9586,43.9816,15616.0
2017-08-18 13:30:00,57.31,57.32,57.27,57.29,18786.0,43.9816,43.9893,43.9509,43.9662,18786.0
2017-08-18 14:00:00,57.29,57.32,57.28,57.3,20678.0,43.9662,43.9893,43.9586,43.9739,20678.0
2017-08-18 14:30:00,57.3,57.32,57.28,57.29,10027.0,43.9739,43.9893,43.9586,43.9662,10027.0
2017-08-18 15:00:00,57.29,57.31,57.27,57.27,19811.0,43.9662,43.9816,43.9509,43.9509,19811.0
2017-08-18 15:30:00,57.28,57.28,57.16,57.17,56080.0,43.9586,43.9586,43.8665,43.8742,56080.0
2017-08-21 09:30:00,57.37,57.43,57.29,57.35,137790.0,44.0276,44.0737,43.9662,44.0123,137790.0
2017-08-21 10:00:00,57.35,57.41,57.31,57.33,89923.0,44.0123,44.0583,43.9816,43.9969,89923.0
2017-08-21 10:30:00,57.33,57.49,57.33,57.47,98672.0,43.9969,44.1197,43.9969,44.1044,98672.0
2017-08-21 11:00:00,57.47,57.59,57.44,57.48,100513.0,44.1044,44.1965,44.0814,44.1121,100513.0
2017-08-21 11:30:00,57.48,57.57,57.46,57.57,39148.0,44.1121,44.1811,44.0967,44.1811,39148.0
2017-08-21 12:00:00,57.56,57.6,57.55,57.6,25333.0,44.1735,44.2042,44.1658,44.2042,25333.0
2017-08-21 12:30:00,57.61,57.65,57.61,57.65,15440.0,44.2118,44.2425,44.2118,44.2425,15440.0
2017-08-21 13:00:00,57.65,57.66,57.6,57.61,21771.0,44.2425,44.2502,44.2042,44.2118,21771.0
2017-08-21 13:30:00,57.61,57.66,57.6,57.61,25432.0,44.2118,44.2502,44.2042,44.2118,25432.0
2017-08-21 14:00:00,57.62,57.62,57.54,57.55,28575.0,44.2195,44.2195,44.1581,44.1658,28575.0
2017-08-21 14:30:00,57.58,57.58,57.51,57.55,43071.0,44.1888,44.1888,44.1351,44.1658,43071.0
2017-08-21 15:00:00,57.55,57.55,57.48,57.55,67773.0,44.1658,44.1658,44.1121,44.1658,67773.0
2017-08-21 15:30:00,57.54,57.6,57.54,57.58,134669.0,44.1581,44.2042,44.1581,44.1888,134669.0
2017-08-22 09:30:00,57.78,57.91,57.72,57.74,197733.0,44.3423,44.4421,44.2962,44.3116,197733.0
2017-08-22 10:00:00,57.74,57.9,57.71,57.87,124563.0,44.3116,44.4344,44.2886,44.4114,124563.0
2017-08-22 10:30:00,57.87,57.92,57.81,57.91,94413.0,44.4114,44.4497,44.3653,44.4421,94413.0
2017-08-22 11:00:00,57.92,57.97,57.74,57.95,107238.0,44.4497,44.4881,44.3116,44.4728,107238.0
2017-08-22 11:30:00,57.93,57.96,57.78,57.8,40526.0,44.4574,44.4804,44.3423,44.3576,40526.0
2017-08-22 12:00:00,57.79,57.81,57.77,57.79,24096.0,44.35,44.3653,44.3346,44.35,24096.0
2017-08-22 12:30:00,57.79,57.81,57.74,57.75,26685.0,44.35,44.3653,44.3116,44.3193,26685.0
2017-08-22 13:00:00,57.76,57.77,57.7,57.76,38406.0,44.3269,44.3346,44.2809,44.3269,38406.0
2017-08-22 13:30:00,57.77,57.8,57.75,57.75,36573.0,44.3346,44.3576,44.3193,44.3193,36573.0
2017-08-22 14:00:00,57.75,57.83,57.74,57.83,40081.0,44.3193,44.3807,44.3116,44.3807,40081.0
2017-08-22 14:30:00,57.84,57.88,57.82,57.82,37576.0,44.3883,44.419,44.373,44.373,37576.0
2017-08-22 15:00:00,57.82,57.84,57.8,57.8,18508.0,44.373,44.3883,44.3576,44.3576,18508.0
2017-08-22 15:30:00,57.81,57.93,57.8,57.93,121157.0,44.3653,44.4574,44.3576,44.4574,121157.0
2017-08-23 09:30:00,57.77,57.89,57.75,57.8,93143.0,44.3346,44.4267,44.3193,44.3576,93143.0
2017-08-23 10:00:00,57.8,57.85,57.73,57.76,31396.0,44.3576,44.396,44.3039,44.3269,31396.0
2017-08-23 10:30:00,57.75,57.81,57.69,57.77,40729.0,44.3193,44.3653,44.2732,44.3346,40729.0
2017-08-23 11:00:00,57.77,57.78,57.65,57.75,58746.0,44.3346,44.3423,44.2425,44.3193,58746.0
2017-08-23 11:30:00,57.76,57.76,57.65,57.75,32924.0,44.3269,44.3269,44.2425,44.3193,32924.0
2017-08-23 12:00:00,57.75,57.76,57.68,57.68,20315.0,44.3193,44.3269,44.2655,44.2655,20315.0
2017-08-23 12:30:00,57.68,57.8,57.68,57.8,19702.0,44.2655,44.3576,44.2655,44.3576,19702.0
2017-08-23 13:00:00,57.8,57.83,57.76,57.8,12506.0,44.3576,44.3807,44.3269,44.3576,12506.0
2017-08-23 13:30:00,57.82,57.83,57.8,57.82,23021.0,44.373,44.3807,44.3576,44.373,23021.0
2017-08-23 14:00:00,57.83,57.86,57.81,57.85,23247.0,44.3807,44.4037,44.3653,44.396,23247.0
2017-08-23 14:30:00,57.85,57.9,57.84,57.88,21230.0,44.396,44.4344,44.3883,44.419,21230.0
2017-08-23 15:00:00,57.88,57.93,57.88,57.91,34016.0,44.419,44.4574,44.419,44.4421,34016.0
2017-08-23 15:30:00,57.92,57.95,57.84,57.85,47398.0,44.4497,44.4728,44.3883,44.396,47398.0
2017-08-24 09:30:00,58.0,58.1,57.96,58.0,125139.0,44.5111,44.5879,44.4804,44.5111,125139.0
2017-08-24 10:00:00,57.99,58.0,57.87,57.96,69824.0,44.5034,44.5111,44.4114,44.4804,69824.0
2017-08-24 10:30:00,57.96,58.03,57.9,57.9,53264.0,44.4804,44.5341,44.4344,44.4344,53264.0
2017-08-24 11:00:00,57.91,57.95,57.85,57.88,57820.0,44.4421,44.4728,44.396,44.419,57820.0
2017-08-24 11:30:00,57.89,57.94,57.73,57.77,97878.0,44.4267,44.4651,44.3039,44.3346,97878.0
2017-08-24 12:00:00,57.77,57.79,57.74,57.74,17749.0,44.3346,44.35,44.3116,44.3116,17749.0
2017-08-24 12:30:00,57.75,57.78,57.74,57.78,20030.0,44.3193,44.3423,44.3116,44.3423,20030.0
2017-08-24 13:00:00,57.77,57.84,57.76,57.82,14228.0,44.3346,44.3883,44.3269,44.373,14228.0
2017-08-24 13:30:00,57.83,57.83,57.76,57.77,32074.0,44.3807,44.3807,44.3269,44.3346,32074.0
2017-08-24 14:00:00,57.76,57.76,57.64,57.7,94994.0,44.3269,44.3269,44.2348,44.2809,94994.0
2017-08-24 14:30:00,57.69,57.73,57.65,57.68,29661.0,44.2732,44.3039,44.2425,44.2655,29661.0
2017-08-24 15:00:00,57.69,57.7,57.62,57.63,51032.0,44.2732,44.2809,44.2195,44.2272,51032.0
2017-08-24 15:30:00,57.64,57.71,57.62,57.68,65234.0,44.2348,44.2886,44.2195,44.2655,65234.0
2017-08-25 09:30:00,57.85,57.94,57.78,57.81,87531.0,44.396,44.4651,44.3423,44.3653,87531.0
2017-08-25 10:00:00,57.81,58.09,57.8,58.07,62156.0,44.3653,44.5802,44.3576,44.5648,62156.0
2017-08-25 10:30:00,58.07,58.07,57.99,58.03,31887.0,44.5648,44.5648,44.5034,44.5341,31887.0
2017-08-25 11:00:00,58.03,58.12,58.02,58.07,23975.0,44.5341,44.6032,44.5265,44.5648,23975.0
2017-08-25 11:30:00,58.07,58.09,58.01,58.05,60863.0,44.5648,44.5802,44.5188,44.5495,60863.0
2017-08-25 12:00:00,58.05,58.13,58.04,58.12,9582.0,44.5495,44.6109,44.5418,44.6032,9582.0
2017-08-25 12:30:00,58.13,58.16,58.12,58.13,9744.0,44.6109,44.6339,44.6032,44.6109,9744.0
2017-08-25 13:00:00,58.14,58.16,58.07,58.07,12601.0,44.6186,44.6339,44.5648,44.5648,12601.0
2017-08-25 13:30:00,58.07,58.09,58.03,58.03,19307.0,44.5648,44.5802,44.5341,44.5341,19307.0
2017-08-25 14:00:00,58.03,58.04,57.97,57.98,22109.0,44.5341,44.5418,44.4881,44.4958,22109.0
2017-08-25 14:30:00,57.99,58.04,57.98,58.04,18433.0,44.5034,44.5418,44.4958,44.5418,18433.0
2017-08-25 15:00:00,58.04,58.17,58.02,58.12,36825.0,44.5418,44.6416,44.5265,44.6032,36825.0
2017-08-25 15:30:00,58.13,58.14,58.02,58.03,55326.0,44.6109,44.6186,44.5265,44.5341,55326.0
2017-08-28 09:30:00,58.36,58.4,58.26,58.28,76343.0,44.7874,44.8181,44.7107,44.726,76343.0
2017-08-28 10:00:00,58.28,58.41,58.27,58.38,56254.0,44.726,44.8258,44.7183,44.8027,56254.0
2017-08-28 10:30:00,58.37,58.39,58.33,58.39,32511.0,44.7951,44.8104,44.7644,44.8104,32511.0
2017-08-28 11:00:00,58.39,58.41,58.29,58.4,51742.0,44.8104,44.8258,44.7337,44.8181,51742.0
2017-08-28 11:30:00,58.4,58.4,58.23,58.23,25167.0,44.8181,44.8181,44.6876,44.6876,25167.0
2017-08-28 12:00:00,58.24,58.25,58.16,58.17,18531.0,44.6953,44.703,44.6339,44.6416,18531.0
2017-08-28 12:30:00,58.17,58.21,58.15,58.21,20833.0,44.6416,44.6723,44.6262,44.6723,20833.0
2017-08-28 13:00:00,58.21,58.27,58.21,58.27,19507.0,44.6723,44.7183,44.6723,44.7183,19507.0
2017-08-28 13:30:00,58.26,58.27,58.25,58.26,33759.0,44.7107,44.7183,44.703,44.7107,33759.0
2017-08-28 14:00:00,58.26,58.31,58.25,58.3,37464.0,44.7107,44.749,44.703,44.7414,37464.0
2017-08-28 14:30:00,58.3,58.3,58.19,58.2,60005.0,44.7414,44.7414,44.6569,44.6646,60005.0
2017-08-28 15:00:00,58.2,58.2,58.13,58.14,38326.0,44.6646,44.6646,44.6109,44.6186,38326.0
2017-08-28 15:30:00,58.13,58.15,58.11,58.14,119959.0,44.6109,44.6262,44.5955,44.6186,119959.0
2017-08-29 09:30:00,58.06,58.25,57.99,58.1,153269.0,44.5572,44.703,44.5034,44.5879,153269.0
2017-08-29 10:00:00,58.1,58.22,58.09,58.22,91465.0,44.5879,44.68,44.5802,44.68,91465.0
2017-08-29 10:30:00,58.22,58.26,58.14,58.19,68916.0,44.68,44.7107,44.6186,44.6569,68916.0
2017-08-29 11:00:00,58.19,58.19,58.07,58.08,38278.0,44.6569,44.6569,44.5648,44.5725,38278.0
2017-08-29 11:30:00,58.1,58.26,58.1,58.19,120417.0,44.5879,44.7107,44.5879,44.6569,120417.0
2017-08-29 12:00:00,58.18,58.18,58.14,58.16,13345.0,44.6493,44.6493,44.6186,44.6339,13345.0
2017-08-29 12:30:00,58.17,58.2,58.1,58.13,19288.0,44.6416,44.6646,44.5879,44.6109,19288.0
2017-08-29 13:00:00,58.13,58.13,58.0,58.01,24375.0,44.6109,44.6109,44.5111,44.5188,24375.0
2017-08-29 13:30:00,58.01,58.03,57.99,58.02,28981.0,44.5188,44.5341,44.5034,44.5265,28981.0
2017-08-29 14:00:00,58.01,58.03,57.99,57.99,30385.0,44.5188,44.5341,44.5034,44.5034,30385.0
2017-08-29 14:30:00,57.99,58.15,57.99,58.11,31360.0,44.5034,44.6262,44.5034,44.5955,31360.0
2017-08-29 15:00:00,58.11,58.18,58.11,58.18,35338.0,44.5955,44.6493,44.5955,44.6493,35338.0
2017-08-29 15:30:00,58.17,58.17,58.09,58.12,71343.0,44.6416,44.6416,44.5802,44.6032,71343.0
2017-08-30 09:30:00,57.89,57.95,57.79,57.86,96522.0,44.4267,44.4728,44.35,44.4037,96522.0
2017-08-30 10:00:00,57.84,57.88,57.77,57.77,73843.0,44.3883,44.419,44.3346,44.3346,73843.0
2017-08-30 10:30:00,57.78,57.81,57.7,57.8,193886.0,44.3423,44.3653,44.2809,44.3576,193886.0
2017-08-30 11:00:00,57.8,57.84,57.46,57.48,623959.0,44.3576,44.3883,44.0967,44.1121,623959.0
2017-08-30 11:30:00,57.48,57.74,57.48,57.53,322879.0,44.1121,44.3116,44.1121,44.1504,322879.0
2017-08-30 12:00:00,57.52,57.58,57.47,57.55,79693.0,44.1428,44.1888,44.1044,44.1658,79693.0
2017-08-30 12:30:00,57.55,57.59,57.51,57.56,51420.0,44.1658,44.1965,44.1351,44.1735,51420.0
2017-08-30 13:00:00,57.56,57.69,57.55,57.64,43930.0,44.1735,44.2732,44.1658,44.2348,43930.0
2017-08-30 13:30:00,57.64,57.67,57.61,57.65,46746.0,44.2348,44.2579,44.2118,44.2425,46746.0
2017-08-30 14:00:00,57.66,57.66,57.62,57.66,36644.0,44.2502,44.2502,44.2195,44.2502,36644.0
2017-08-30 14:30:00,57.65,57.67,57.65,57.66,32723.0,44.2425,44.2579,44.2425,44.2502,32723.0
2017-08-30 15:00:00,57.66,57.7,57.65,57.69,55992.0,44.2502,44.2809,44.2425,44.2732,55992.0
2017-08-30 15:30:00,57.69,57.71,57.59,57.65,238738.0,44.2732,44.2886,44.1965,44.2425,238738.0
2017-08-31 09:30:00,57.84,57.96,57.81,57.96,147416.0,44.3883,44.4804,44.3653,44.4804,147416.0
2017-08-31 10:00:00,57.96,58.09,57.93,58.09,122016.0,44.4804,44.5802,44.4574,44.5802,122016.0
2017-08-31 10:30:00,58.1,58.12,57.97,58.09,88168.0,44.5879,44.6032,44.4881,44.5802,88168.0
2017-08-31 11:00:00,58.09,58.15,58.01,58.12,83566.0,44.5802,44.6262,44.5188,44.6032,83566.0
2017-08-31 11:30:00,58.12,58.15,58.07,58.08,65066.0,44.6032,44.6262,44.5648,44.5725,65066.0
2017-08-31 12:00:00,58.08,58.12,58.08,58.12,21080.0,44.5725,44.6032,44.5725,44.6032,21080.0
2017-08-31 12:30:00,58.11,58.14,58.11,58.13,13888.0,44.5955,44.6186,44.5955,44.6109,13888.0
2017-08-31 13:00:00,58.13,58.17,58.13,58.15,23443.0,44.6109,44.6416,44.6109,44.6262,23443.0
2017-08-31 13:30:00,58.15,58.2,58.12,58.2,31911.0,44.6262,44.6646,44.6032,44.6646,31911.0
2017-08-31 14:00:00,58.2,58.28,58.2,58.27,50108.0,44.6646,44.726,44.6646,44.7183,50108.0
2017-08-31 14:30:00,58.27,58.29,58.23,58.29,25810.0,44.7183,44.7337,44.6876,44.7337,25810.0
2017-08-31 15:00:00,58.28,58.29,58.24,58.26,30308.0,44.726,44.7337,44.6953,44.7107,30308.0
2017-08-31 15:30:00,58.26,58.32,58.21,58.23,106475.0,44.7107,44.7567,44.6723,44.6876,106475.0
2017-09-01 09:30:00,58.53,58.53,58.38,58.4,199460.0,44.9179,44.9179,44.8027,44.8181,199460.0
2017-09-01 10:00:00,58.41,58.41,58.24,58.35,176775.0,44.8258,44.8258,44.6953,44.7797,176775.0
2017-09-01 10:30:00,58.36,58.4,58.27,58.36,65819.0,44.7874,44.8181,44.7183,44.7874,65819.0
2017-09-01 11:00:00,58.35,58.36,58.15,58.19,70613.0,44.7797,44.7874,44.6262,44.6569,70613.0
2017-09-01 11:30:00,58.17,58.28,58.15,58.2,121168.0,44.6416,44.726,44.6262,44.6646,121168.0
2017-09-01 12:00:00,58.2,58.2,58.16,58.19,28217.0,44.6646,44.6646,44.6339,44.6569,28217.0
2017-09-01 12:30:00,58.19,58.23,58.18,58.21,13813.0,44.6569,44.6876,44.6493,44.6723,13813.0
2017-09-01 13:00:00,58.21,58.25,58.21,58.22,40164.0,44.6723,44.703,44.6723,44.68,40164.0
2017-09-01 13:30:00,58.23,58.27,58.23,58.27,38171.0,44.6876,44.7183,44.6876,44.7183,38171.0
2017-09-01 14:00:00,58.27,58.31,58.25,58.25,28971.0,44.7183,44.749,44.703,44.703,28971.0
2017-09-01 14:30:00,58.25,58.3,58.25,58.3,26726.0,44.703,44.7414,44.703,44.7414,26726.0
2017-09-01 15:00:00,58.29,58.32,58.28,58.32,21616.0,44.7337,44.7567,44.726,44.7567,21616.0
2017-09-01 15:30:00,58.32,58.32,58.26,58.29,86862.0,44.7567,44.7567,44.7107,44.7337,86862.0
2017-09-05 09:30:00,58.08,58.25,58.07,58.2,125075.0,44.5725,44.703,44.5648,44.6646,125075.0
2017-09-05 10:00:00,58.21,58.23,58.07,58.07,42207.0,44.6723,44.6876,44.5648,44.5648,42207.0
2017-09-05 10:30:00,58.08,58.26,58.07,58.19,103268.0,44.5725,44.7107,44.5648,44.6569,103268.0
2017-09-05 11:00:00,58.17,58.19,58.02,58.18,33325.0,44.6416,44.6569,44.5265,44.6493,33325.0
2017-09-05 11:30:00,58.19,58.19,58.1,58.12,58338.0,44.6569,44.6569,44.5879,44.6032,58338.0
2017-09-05 12:00:00,58.11,58.11,57.96,57.96,19319.0,44.5955,44.5955,44.4804,44.4804,19319.0
2017-09-05 12:30:00,57.96,57.98,57.91,57.97,31882.0,44.4804,44.4958,44.4421,44.4881,31882.0
2017-09-05 13:00:00,57.98,57.98,57.86,57.89,22840.0,44.4958,44.4958,44.4037,44.4267,22840.0
2017-09-05 13:30:00,57.89,57.92,57.83,57.88,39587.0,44.4267,44.4497,44.3807,44.419,39587.0
2017-09-05 14:00:00,57.89,57.98,57.88,57.98,26686.0,44.4267,44.4958,44.419,44.4958,26686.0
2017-09-05 14:30:00,57.97,58.0,57.95,57.98,44338.0,44.4881,44.5111,44.4728,44.4958,44338.0
2017-09-05 15:00:00,57.98,58.06,57.95,58.06,35587.0,44.4958,44.5572,44.4728,44.5572,35587.0
2017-09-05 15:30:00,58.06,58.11,58.01,58.1,57530.0,44.5572,44.5955,44.5188,44.5879,57530.0
2017-09-06 09:30:00,58.56,58.57,58.37,58.39,286645.0,44.9409,44.9486,44.7951,44.8104,286645.0
2017-09-06 10:00:00,58.39,58.58,58.39,58.4,127982.0,44.8104,44.9562,44.8104,44.8181,127982.0
2017-09-06 10:30:00,58.41,58.67,58.38,58.67,68568.0,44.8258,45.0253,44.8027,45.0253,68568.0
2017-09-06 11:00:00,58.68,58.73,58.63,58.72,77595.0,45.033,45.0713,44.9946,45.0637,77595.0
2017-09-06 11:30:00,58.69,58.79,58.66,58.71,72569.0,45.0407,45.1174,45.0176,45.056,72569.0
2017-09-06 12:00:00,58.7,58.73,58.66,58.71,125107.0,45.0483,45.0713,45.0176,45.056,125107.0
2017-09-06 12:30:00,58.71,58.71,58.67,58.68,10985.0,45.056,45.056,45.0253,45.033,10985.0
2017-09-06 13:00:00,58.68,58.72,58.66,58.7,28949.0,45.033,45.0637,45.0176,45.0483,28949.0
2017-09-06 13:30:00,58.71,58.73,58.69,58.71,16956.0,45.056,45.0713,45.0407,45.056,16956.0
2017-09-06 14:00:00,58.72,58.75,58.71,58.74,34022.0,45.0637,45.0867,45.056,45.079,34022.0
2017-09-06 14:30:00,58.75,58.78,58.72,58.73,30463.0,45.0867,45.1097,45.0637,45.0713,30463.0
2017-09-06 15:00:00,58.72,58.8,58.72,58.8,47474.0,45.0637,45.1251,45.0637,45.1251,47474.0
2017-09-06 15:30:00,58.8,58.81,58.73,58.75,57859.0,45.1251,45.1327,45.0713,45.0867,57859.0
2017-09-07 09:30:00,59.19,59.27,59.13,59.27,176578.0,45.4244,45.4858,45.3783,45.4858,176578.0
2017-09-07 10:00:00,59.27,59.28,59.19,59.21,99214.0,45.4858,45.4934,45.4244,45.4397,99214.0
2017-09-07 10:30:00,59.21,59.37,59.19,59.37,102002.0,45.4397,45.5625,45.4244,45.5625,102002.0
2017-09-07 11:00:00,59.37,59.38,59.25,59.32,109044.0,45.5625,45.5702,45.4704,45.5241,109044.0
2017-09-07 11:30:00,59.3,59.32,59.19,59.2,48715.0,45.5088,45.5241,45.4244,45.432,48715.0
2017-09-07 12:00:00,59.2,59.2,59.12,59.14,67351.0,45.432,45.432,45.3706,45.386,67351.0
2017-09-07 12:30:00,59.15,59.22,59.09,59.1,165912.0,45.3937,45.4474,45.3476,45.3553,165912.0
2017-09-07 13:00:00,59.09,59.16,59.08,59.13,36420.0,45.3476,45.4013,45.34,45.3783,36420.0
2017-09-07 13:30:00,59.12,59.17,59.11,59.17,19658.0,45.3706,45.409,45.363,45.409,19658.0
2017-09-07 14:00:00,59.16,59.27,59.15,59.26,20629.0,45.4013,45.4858,45.3937,45.4781,20629.0
2017-09-07 14:30:00,59.26,59.3,59.24,59.28,40074.0,45.4781,45.5088,45.4627,45.4934,40074.0
2017-09-07 15:00:00,59.28,59.3,59.22,59.22,30729.0,45.4934,45.5088,45.4474,45.4474,30729.0
2017-09-07 15:30:00,59.22,59.26,59.2,59.22,153252.0,45.4474,45.4781,45.432,45.4474,153252.0
2017-09-08 09:30:00,59.35,59.37,59.21,59.31,132017.0,45.5472,45.5625,45.4397,45.5165,132017.0
2017-09-08 10:00:00,59.32,59.32,59.24,59.25,55930.0,45.5241,45.5241,45.4627,45.4704,55930.0
2017-09-08 10:30:00,59.25,59.27,59.18,59.19,67999.0,45.4704,45.4858,45.4167,45.4244,67999.0
2017-09-08 11:00:00,59.19,59.43,59.19,59.41,108013.0,45.4244,45.6086,45.4244,45.5932,108013.0
2017-09-08 11:30:00,59.39,59.44,59.31,59.32,49880.0,45.5779,45.6162,45.5165,45.5241,49880.0
2017-09-08 12:00:00,59.32,59.32,59.21,59.23,26295.0,45.5241,45.5241,45.4397,45.4551,26295.0
2017-09-08 12:30:00,59.22,59.24,59.18,59.2,24771.0,45.4474,45.4627,45.4167,45.432,24771.0
2017-09-08 13:00:00,59.2,59.25,59.19,59.22,15829.0,45.432,45.4704,45.4244,45.4474,15829.0
2017-09-08 13:30:00,59.22,59.23,59.21,59.23,20797.0,45.4474,45.4551,45.4397,45.4551,20797.0
2017-09-08 14:00:00,59.22,59.23,59.2,59.22,22924.0,45.4474,45.4551,45.432,45.4474,22924.0
2017-09-08 14:30:00,59.23,59.29,59.22,59.29,20985.0,45.4551,45.5011,45.4474,45.5011,20985.0
2017-09-08 15:00:00,59.3,59.33,59.28,59.32,50095.0,45.5088,45.5318,45.4934,45.5241,50095.0
2017-09-08 15:30:00,59.31,59.35,59.27,59.32,89534.0,45.5165,45.5472,45.4858,45.5241,89534.0
2017-09-11 09:30:00,59.46,59.66,59.41,59.64,150965.0,45.6316,45.7851,45.5932,45.7697,150965.0
2017-09-11 10:00:00,59.64,59.65,59.41,59.42,53917.0,45.7697,45.7774,45.5932,45.6009,53917.0
2017-09-11 10:30:00,59.42,59.53,59.41,59.5,84661.0,45.6009,45.6853,45.5932,45.6623,84661.0
2017-09-11 11:00:00,59.5,59.51,59.46,59.47,62562.0,45.6623,45.6699,45.6316,45.6393,62562.0
2017-09-11 11:30:00,59.46,59.59,59.46,59.56,32530.0,45.6316,45.7313,45.6316,45.7083,32530.0
2017-09-11 12:00:00,59.55,59.56,59.52,59.55,15637.0,45.7006,45.7083,45.6776,45.7006,15637.0
2017-09-11 12:30:00,59.54,59.62,59.52,59.61,45881.0,45.693,45.7544,45.6776,45.7467,45881.0
2017-09-11 13:00:00,59.62,59.65,59.59,59.61,29026.0,45.7544,45.7774,45.7313,45.7467,29026.0
2017-09-11 13:30:00,59.61,59.65,59.61,59.64,20076.0,45.7467,45.7774,45.7467,45.7697,20076.0
2017-09-11 14:00:00,59.63,59.66,59.63,59.65,17453.0,45.762,45.7851,45.762,45.7774,17453.0
2017-09-11 14:30:00,59.65,59.68,59.64,59.65,26184.0,45.7774,45.8004,45.7697,45.7774,26184.0
2017-09-11 15:00:00,59.65,59.66,59.6,59.63,29636.0,45.7774,45.7851,45.739,45.762,29636.0
2017-09-11 15:30:00,59.62,59.63,59.58,59.62,59549.0,45.7544,45.762,45.7237,45.7544,59549.0
2017-09-12 09:30:00,59.03,59.12,58.97,58.98,168026.0,45.3016,45.3706,45.2555,45.2632,168026.0
2017-09-12 10:00:00,58.98,59.08,58.94,58.95,65716.0,45.2632,45.34,45.2325,45.2402,65716.0
2017-09-12 10:30:00,58.97,58.99,58.81,58.84,116516.0,45.2555,45.2709,45.1327,45.1558,116516.0
2017-09-12 11:00:00,58.84,58.98,58.82,58.93,55837.0,45.1558,45.2632,45.1404,45.2248,55837.0
2017-09-12 11:30:00,58.94,58.95,58.82,58.83,33697.0,45.2325,45.2402,45.1404,45.1481,33697.0
2017-09-12 12:00:00,58.83,58.83,58.78,58.79,29820.0,45.1481,45.1481,45.1097,45.1174,29820.0
2017-09-12 12:30:00,58.79,58.82,58.78,58.81,16830.0,45.1174,45.1404,45.1097,45.1327,16830.0
2017-09-12 13:00:00,58.8,58.82,58.79,58.79,15657.0,45.1251,45.1404,45.1174,45.1174,15657.0
2017-09-12 13:30:00,58.79,58.8,58.69,58.7,122092.0,45.1174,45.1251,45.0407,45.0483,122092.0
2017-09-12 14:00:00,58.7,58.81,58.67,58.8,65756.0,45.0483,45.1327,45.0253,45.1251,65756.0
2017-09-12 14:30:00,58.8,58.8,58.71,58.75,47260.0,45.1251,45.1251,45.056,45.0867,47260.0
2017-09-12 15:00:00,58.75,58.77,58.7,58.71,48970.0,45.0867,45.102,45.0483,45.056,48970.0
2017-09-12 15:30:00,58.71,58.79,58.7,58.77,138000.0,45.056,45.1174,45.0483,45.102,138000.0
2017-09-13 09:30:00,59.03,59.03,58.89,58.93,157823.0,45.3016,45.3016,45.1941,45.2248,157823.0
2017-09-13 10:00:00,58.93,59.0,58.84,58.93,82132.0,45.2248,45.2786,45.1558,45.2248,82132.0
2017-09-13 10:30:00,58.94,58.98,58.84,58.97,138112.0,45.2325,45.2632,45.1558,45.2555,138112.0
2017-09-13 11:00:00,58.96,58.98,58.81,58.87,88227.0,45.2479,45.2632,45.1327,45.1788,88227.0
2017-09-13 11:30:00,58.87,58.87,58.72,58.73,72408.0,45.1788,45.1788,45.0637,45.0713,72408.0
2017-09-13 12:00:00,58.71,58.73,58.68,58.69,99494.0,45.056,45.0713,45.033,45.0407,99494.0
2017-09-13 12:30:00,58.69,58.73,58.69,58.7,32301.0,45.0407,45.0713,45.0407,45.0483,32301.0
2017-09-13 13:00:00,58.71,58.71,58.64,58.65,34295.0,45.056,45.056,45.0023,45.01,34295.0
2017-09-13 13:30:00,58.65,58.69,58.61,58.63,32029.0,45.01,45.0407,44.9793,44.9946,32029.0
2017-09-13 14:00:00,58.62,58.63,58.56,58.58,77787.0,44.9869,44.9946,44.9409,44.9562,77787.0
2017-09-13 14:30:00,58.57,58.58,58.52,58.55,133095.0,44.9486,44.9562,44.9102,44.9332,133095.0
2017-09-13 15:00:00,58.55,58.6,58.55,58.59,35923.0,44.9332,44.9716,44.9332,44.9639,35923.0
2017-09-13 15:30:00,58.59,58.64,58.58,58.61,192869.0,44.9639,45.0023,44.9562,44.9793,192869.0
2017-09-14 09:30:00,58.55,58.62,58.47,58.6,129308.0,44.9332,44.9869,44.8718,44.9716,129308.0
2017-09-14 10:00:00,58.6,58.61,58.54,58.57,67837.0,44.9716,44.9793,44.9255,44.9486,67837.0
2017-09-14 10:30:00,58.58,58.6,58.51,58.58,53779.0,44.9562,44.9716,44.9025,44.9562,53779.0
2017-09-14 11:00:00,58.58,58.63,58.52,58.56,93244.0,44.9562,44.9946,44.9102,44.9409,93244.0
2017-09-14 11:30:00,58.58,58.6,58.47,58.54,172040.0,44.9562,44.9716,44.8718,44.9255,172040.0
2017-09-14 12:00:00,58.54,58.55,58.46,58.48,35363.0,44.9255,44.9332,44.8641,44.8795,35363.0
2017-09-14 12:30:00,58.48,58.52,58.45,58.45,34004.0,44.8795,44.9102,44.8565,44.8565,34004.0
2017-09-14 13:00:00,58.45,58.51,58.44,58.5,29130.0,44.8565,44.9025,44.8488,44.8948,29130.0
2017-09-14 13:30:00,58.51,58.65,58.49,58.65,24623.0,44.9025,45.01,44.8872,45.01,24623.0
2017-09-14 14:00:00,58.64,58.64,58.58,58.6,24043.0,45.0023,45.0023,44.9562,44.9716,24043.0
2017-09-14 14:30:00,58.6,58.62,58.56,58.57,32237.0,44.9716,44.9869,44.9409,44.9486,32237.0
2017-09-14 15:00:00,58.56,58.58,58.53,58.55,31988.0,44.9409,44.9562,44.9179,44.9332,31988.0
2017-09-14 15:30:00,58.55,58.57,58.53,58.54,79522.0,44.9332,44.9486,44.9179,44.9255,79522.0
2017-09-15 09:30:00,59.01,59.09,58.87,59.04,242028.0,45.2862,45.3476,45.1788,45.3093,242028.0
2017-09-15 10:00:00,59.04,59.06,58.89,58.91,106175.0,45.3093,45.3246,45.1941,45.2095,106175.0
2017-09-15 10:30:00,58.89,59.0,58.88,58.91,73212.0,45.1941,45.2786,45.1865,45.2095,73212.0
2017-09-15 11:00:00,58.91,59.05,58.85,59.04,70700.0,45.2095,45.3169,45.1634,45.3093,70700.0
2017-09-15 11:30:00,59.03,59.1,58.99,59.03,198326.0,45.3016,45.3553,45.2709,45.3016,198326.0
2017-09-15 12:00:00,59.04,59.05,58.99,59.01,42113.0,45.3093,45.3169,45.2709,45.2862,42113.0
2017-09-15 12:30:00,59.01,59.05,58.95,58.96,36325.0,45.2862,45.3169,45.2402,45.2479,36325.0
2017-09-15 13:00:00,58.96,58.97,58.87,58.88,30801.0,45.2479,45.2555,45.1788,45.1865,30801.0
2017-09-15 13:30:00,58.87,58.93,58.87,58.9,26158.0,45.1788,45.2248,45.1788,45.2018,26158.0
2017-09-15 14:00:00,58.9,58.91,58.88,58.89,27181.0,45.2018,45.2095,45.1865,45.1941,27181.0
2017-09-15 14:30:00,58.9,58.96,58.9,58.96,34250.0,45.2018,45.2479,45.2018,45.2479,34250.0
2017-09-15 15:00:00,58.96,58.98,58.94,58.97,22799.0,45.2479,45.2632,45.2325,45.2555,22799.0
2017-09-15 15:30:00,58.97,58.99,58.91,58.98,68094.0,45.2555,45.2709,45.2095,45.2632,68094.0
2017-09-18 09:30:00,59.25,59.38,59.18,59.38,160123.0,45.4704,45.5702,45.4167,45.5702,160123.0
2017-09-18 10:00:00,59.38,59.4,59.19,59.21,77016.0,45.5702,45.5855,45.4244,45.4397,77016.0
2017-09-18 10:30:00,59.2,59.22,59.12,59.17,57478.0,45.432,45.4474,45.3706,45.409,57478.0
2017-09-18 11:00:00,59.14,59.34,59.09,59.3,112619.0,45.386,45.5395,45.3476,45.5088,112619.0
2017-09-18 11:30:00,59.32,59.32,59.16,59.22,82410.0,45.5241,45.5241,45.4013,45.4474,82410.0
2017-09-18 12:00:00,59.2,59.22,59.14,59.17,43697.0,45.432,45.4474,45.386,45.409,43697.0
2017-09-18 12:30:00,59.17,59.17,59.12,59.14,18452.0,45.409,45.409,45.3706,45.386,18452.0
2017-09-18 13:00:00,59.15,59.16,59.12,59.14,23602.0,45.3937,45.4013,45.3706,45.386,23602.0
2017-09-18 13:30:00,59.15,59.15,59.11,59.11,23658.0,45.3937,45.3937,45.363,45.363,23658.0
2017-09-18 14:00:00,59.1,59.13,59.05,59.13,38589.0,45.3553,45.3783,45.3169,45.3783,38589.0
2017-09-18 14:30:00,59.12,59.17,59.1,59.16,20563.0,45.3706,45.409,45.3553,45.4013,20563.0
2017-09-18 15:00:00,59.15,59.2,59.15,59.19,27441.0,45.3937,45.432,45.3937,45.4244,27441.0
2017-09-18 15:30:00,59.18,59.22,59.15,59.22,80246.0,45.4167,45.4474,45.3937,45.4474,80246.0
2017-09-19 09:30:00,59.29,59.38,59.22,59.27,86363.0,45.5011,45.5702,45.4474,45.4858,86363.0
2017-09-19 10:00:00,59.27,59.28,59.14,59.19,69218.0,45.4858,45.4934,45.386,45.4244,69218.0
2017-09-19 10:30:00,59.2,59.2,59.08,59.11,38939.0,45.432,45.432,45.34,45.363,38939.0
2017-09-19 11:00:00,59.1,59.13,59.03,59.1,37838.0,45.3553,45.3783,45.3016,45.3553,37838.0
2017-09-19 11:30:00,59.09,59.16,59.04,59.16,138411.0,45.3476,45.4013,45.3093,45.4013,138411.0
2017-09-19 12:00:00,59.16,59.17,59.08,59.09,25686.0,45.4013,45.409,45.34,45.3476,25686.0
2017-09-19 12:30:00,59.09,59.09,59.02,59.06,40715.0,45.3476,45.3476,45.2939,45.3246,40715.0
2017-09-19 13:00:00,59.06,59.14,59.06,59.14,14118.0,45.3246,45.386,45.3246,45.386,14118.0
2017-09-19 13:30:00,59.13,59.19,59.13,59.18,19112.0,45.3783,45.4244,45.3783,45.4167,19112.0
2017-09-19 14:00:00,59.17,59.22,59.16,59.18,30699.0,45.409,45.4474,45.4013,45.4167,30699.0
2017-09-19 14:30:00,59.17,59.19,59.14,59.17,29763.0,45.409,45.4244,45.386,45.409,29763.0
2017-09-19 15:00:00,59.18,59.18,59.14,59.14,22317.0,45.4167,45.4167,45.386,45.386,22317.0
2017-09-19 15:30:00,59.14,59.17,59.11,59.15,93745.0,45.386,45.409,45.363,45.3937,93745.0
2017-09-20 09:30:00,58.99,59.09,58.96,59.02,198981.0,45.2709,45.3476,45.2479,45.2939,198981.0
2017-09-20 10:00:00,59.02,59.04,58.92,58.93,62799.0,45.2939,45.3093,45.2172,45.2248,62799.0
2017-09-20 10:30:00,58.93,59.02,58.93,58.93,66471.0,45.2248,45.2939,45.2248,45.2248,66471.0
2017-09-20 11:00:00,58.92,58.92,58.79,58.84,52773.0,45.2172,45.2172,45.1174,45.1558,52773.0
2017-09-20 11:30:00,58.83,58.93,58.81,58.83,43382.0,45.1481,45.2248,45.1327,45.1481,43382.0
2017-09-20 12:00:00,58.83,58.89,58.81,58.89,35932.0,45.1481,45.1941,45.1327,45.1941,35932.0
2017-09-20 12:30:00,58.89,58.91,58.86,58.89,16732.0,45.1941,45.2095,45.1711,45.1941,16732.0
2017-09-20 13:00:00,58.89,58.89,58.82,58.84,14748.0,45.1941,45.1941,45.1404,45.1558,14748.0
2017-09-20 13:30:00,58.83,58.89,58.83,58.87,32696.0,45.1481,45.1941,45.1481,45.1788,32696.0
2017-09-20 14:00:00,58.88,58.9,58.24,58.42,119238.0,45.1865,45.2018,44.6953,44.8334,119238.0
2017-09-20 14:30:00,58.39,58.42,58.17,58.38,135934.0,44.8104,44.8334,44.6416,44.8027,135934.0
2017-09-20 15:00:00,58.35,58.45,58.28,58.45,48398.0,44.7797,44.8565,44.726,44.8565,48398.0
2017-09-20 15:30:00,58.42,58.56,58.42,58.55,84144.0,44.8334,44.9409,44.8334,44.9332,84144.0
2017-09-21 09:30:00,57.71,57.93,57.68,57.92,133808.0,44.2886,44.4574,44.2655,44.4497,133808.0
2017-09-21 10:00:00,57.92,57.94,57.7,57.79,89438.0,44.4497,44.4651,44.2809,44.35,89438.0
2017-09-21 10:30:00,57.78,57.78,57.58,57.72,60632.0,44.3423,44.3423,44.1888,44.2962,60632.0
2017-09-21 11:00:00,57.72,57.84,57.68,57.78,98601.0,44.2962,44.3883,44.2655,44.3423,98601.0
2017-09-21 11:30:00,57.77,57.79,57.65,57.69,133181.0,44.3346,44.35,44.2425,44.2732,133181.0
2017-09-21 12:00:00,57.69,57.76,57.69,57.73,30063.0,44.2732,44.3269,44.2732,44.3039,30063.0
2017-09-21 12:30:00,57.72,57.72,57.67,57.69,28540.0,44.2962,44.2962,44.2579,44.2732,28540.0
2017-09-21 13:00:00,57.69,57.71,57.67,57.67,36216.0,44.2732,44.2886,44.2579,44.2579,36216.0
2017-09-21 13:30:00,57.67,57.7,57.63,57.67,26011.0,44.2579,44.2809,44.2272,44.2579,26011.0
2017-09-21 14:00:00,57.65,57.7,57.63,57.67,21826.0,44.2425,44.2809,44.2272,44.2579,21826.0
2017-09-21 14:30:00,57.66,57.67,57.62,57.64,25583.0,44.2502,44.2579,44.2195,44.2348,25583.0
2017-09-21 15:00:00,57.63,57.68,57.63,57.67,39813.0,44.2272,44.2655,44.2272,44.2579,39813.0
2017-09-21 15:30:00,57.66,57.7,57.63,57.65,73850.0,44.2502,44.2809,44.2272,44.2425,73850.0
2017-09-22 09:30:00,57.79,57.89,57.72,57.74,169618.0,44.35,44.4267,44.2962,44.3116,169618.0
2017-09-22 10:00:00,57.75,57.81,57.67,57.79,77745.0,44.3193,44.3653,44.2579,44.35,77745.0
2017-09-22 10:30:00,57.77,57.77,57.42,57.43,82369.0,44.3346,44.3346,44.066,44.0737,82369.0
2017-09-22 11:00:00,57.44,57.62,57.44,57.59,93071.0,44.0814,44.2195,44.0814,44.1965,93071.0
2017-09-22 11:30:00,57.58,57.61,57.53,57.56,22572.0,44.1888,44.2118,44.1504,44.1735,22572.0
2017-09-22 12:00:00,57.57,57.67,57.47,57.48,31854.0,44.1811,44.2579,44.1044,44.1121,31854.0
2017-09-22 12:30:00,57.47,57.48,57.39,57.42,33035.0,44.1044,44.1121,44.043,44.066,33035.0
2017-09-22 13:00:00,57.42,57.45,57.34,57.38,74974.0,44.066,44.089,44.0046,44.0353,74974.0
2017-09-22 13:30:00,57.38,57.41,57.36,57.39,15306.0,44.0353,44.0583,44.02,44.043,15306.0
2017-09-22 14:00:00,57.4,57.44,57.37,57.37,24346.0,44.0507,44.0814,44.0276,44.0276,24346.0
2017-09-22 14:30:00,57.37,57.47,57.37,57.43,33097.0,44.0276,44.1044,44.0276,44.0737,33097.0
2017-09-22 15:00:00,57.44,57.46,57.42,57.44,35425.0,44.0814,44.0967,44.066,44.0814,35425.0
2017-09-22 15:30:00,57.43,57.5,57.41,57.44,132964.0,44.0737,44.1274,44.0583,44.0814,132964.0
2017-09-25 09:30:00,57.49,57.63,57.41,57.6,174721.0,44.1197,44.2272,44.0583,44.2042,174721.0
2017-09-25 10:00:00,57.6,57.75,57.59,57.7,176468.0,44.2042,44.3193,44.1965,44.2809,176468.0
2017-09-25 10:30:00,57.68,57.69,57.52,57.53,112910.0,44.2655,44.2732,44.1428,44.1504,112910.0
2017-09-25 11:00:00,57.53,57.6,57.42,57.59,134959.0,44.1504,44.2042,44.066,44.1965,134959.0
2017-09-25 11:30:00,57.59,57.6,57.41,57.42,39452.0,44.1965,44.2042,44.0583,44.066,39452.0
2017-09-25 12:00:00,57.42,57.48,57.4,57.48,36609.0,44.066,44.1121,44.0507,44.1121,36609.0
2017-09-25 12:30:00,57.48,57.51,57.45,57.47,37578.0,44.1121,44.1351,44.089,44.1044,37578.0
2017-09-25 13:00:00,57.47,57.5,57.42,57.49,57058.0,44.1044,44.1274,44.066,44.1197,57058.0
2017-09-25 13:30:00,57.49,57.54,57.46,57.47,56523.0,44.1197,44.1581,44.0967,44.1044,56523.0
2017-09-25 14:00:00,57.48,57.52,57.47,57.5,32240.0,44.1121,44.1428,44.1044,44.1274,32240.0
2017-09-25 14:30:00,57.5,57.5,57.44,57.47,58475.0,44.1274,44.1274,44.0814,44.1044,58475.0
2017-09-25 15:00:00,57.47,57.53,57.45,57.48,38956.0,44.1044,44.1504,44.089,44.1121,38956.0
2017-09-25 15:30:00,57.49,57.49,57.44,57.47,53988.0,44.1197,44.1197,44.0814,44.1044,53988.0
2017-09-26 09:30:00,57.42,57.44,57.35,57.35,95046.0,44.066,44.0814,44.0123,44.0123,95046.0
2017-09-26 10:00:00,57.36,57.39,57.3,57.31,94705.0,44.02,44.043,43.9739,43.9816,94705.0
2017-09-26 10:30:00,57.31,57.32,57.23,57.24,167854.0,43.9816,43.9893,43.9202,43.9279,167854.0
2017-09-26 11:00:00,57.24,57.3,57.18,57.21,81855.0,43.9279,43.9739,43.8818,43.9049,81855.0
2017-09-26 11:30:00,57.23,57.3,57.12,57.16,39724.0,43.9202,43.9739,43.8358,43.8665,39724.0
2017-09-26 12:00:00,57.16,57.22,57.15,57.22,33460.0,43.8665,43.9125,43.8588,43.9125,33460.0
2017-09-26 12:30:00,57.22,57.25,57.1,57.21,45897.0,43.9125,43.9355,43.8204,43.9049,45897.0
2017-09-26 13:00:00,57.21,57.31,57.21,57.29,33864.0,43.9049,43.9816,43.9049,43.9662,33864.0
2017-09-26 13:30:00,57.29,57.35,57.29,57.35,25693.0,43.9662,44.0123,43.9662,44.0123,25693.0
2017-09-26 14:00:00,57.35,57.35,57.32,57.34,33345.0,44.0123,44.0123,43.9893,44.0046,33345.0
2017-09-26 14:30:00,57.33,57.35,57.27,57.28,72473.0,43.9969,44.0123,43.9509,43.9586,72473.0
2017-09-26 15:00:00,57.3,57.33,57.29,57.3,42982.0,43.9739,43.9969,43.9662,43.9739,42982.0
2017-09-26 15:30:00,57.3,57.32,57.26,57.28,75358.0,43.9739,43.9893,43.9432,43.9586,75358.0
2017-09-27 09:30:00,56.95,57.06,56.94,56.95,141825.0,43.7053,43.7897,43.6976,43.7053,141825.0
2017-09-27 10:00:00,56.95,57.03,56.87,56.98,99036.0,43.7053,43.7667,43.6439,43.7283,99036.0
2017-09-27 10:30:00,56.97,57.0,56.91,56.94,72898.0,43.7207,43.7437,43.6746,43.6976,72898.0
2017-09-27 11:00:00,56.95,57.1,56.93,57.09,90662.0,43.7053,43.8204,43.69,43.8128,90662.0
2017-09-27 11:30:00,57.1,57.16,57.01,57.01,91599.0,43.8204,43.8665,43.7514,43.7514,91599.0
2017-09-27 12:00:00,57.01,57.08,57.01,57.04,32335.0,43.7514,43.8051,43.7514,43.7744,32335.0
2017-09-27 12:30:00,57.04,57.04,56.96,56.97,26740.0,43.7744,43.7744,43.713,43.7207,26740.0
2017-09-27 13:00:00,56.98,56.98,56.87,56.87,71438.0,43.7283,43.7283,43.6439,43.6439,71438.0
2017-09-27 13:30:00,56.88,56.9,56.86,56.87,26534.0,43.6516,43.6669,43.6362,43.6439,26534.0
2017-09-27 14:00:00,56.87,56.98,56.86,56.92,71095.0,43.6439,43.7283,43.6362,43.6823,71095.0
2017-09-27 14:30:00,56.93,57.01,56.93,56.98,46634.0,43.69,43.7514,43.69,43.7283,46634.0
2017-09-27 15:00:00,56.98,57.12,56.98,57.09,52907.0,43.7283,43.8358,43.7283,43.8128,52907.0
2017-09-27 15:30:00,57.08,57.1,57.0,57.0,92774.0,43.8051,43.8204,43.7437,43.7437,92774.0
2017-09-28 09:30:00,57.04,57.12,56.98,57.04,92832.0,43.7744,43.8358,43.7283,43.7744,92832.0
2017-09-28 10:00:00,57.04,57.16,57.04,57.08,62094.0,43.7744,43.8665,43.7744,43.8051,62094.0
2017-09-28 10:30:00,57.09,57.22,57.05,57.18,97285.0,43.8128,43.9125,43.7821,43.8818,97285.0
2017-09-28 11:00:00,57.18,57.33,57.16,57.3,68300.0,43.8818,43.9969,43.8665,43.9739,68300.0
2017-09-28 11:30:00,57.32,57.41,57.31,57.32,69862.0,43.9893,44.0583,43.9816,43.9893,69862.0
2017-09-28 12:00:00,57.32,57.38,57.31,57.36,25328.0,43.9893,44.0353,43.9816,44.02,25328.0
2017-09-28 12:30:00,57.36,57.44,57.35,57.42,19232.0,44.02,44.0814,44.0123,44.066,19232.0
2017-09-28 13:00:00,57.41,57.42,57.39,57.4,17884.0,44.0583,44.066,44.043,44.0507,17884.0
2017-09-28 13:30:00,57.41,57.44,57.37,57.44,26289.0,44.0583,44.0814,44.0276,44.0814,26289.0
2017-09-28 14:00:00,57.44,57.46,57.37,57.4,26657.0,44.0814,44.0967,44.0276,44.0507,26657.0
2017-09-28 14:30:00,57.4,57.41,57.37,57.4,37768.0,44.0507,44.0583,44.0276,44.0507,37768.0
2017-09-28 15:00:00,57.4,57.4,57.34,57.35,34068.0,44.0507,44.0507,44.0046,44.0123,34068.0
2017-09-28 15:30:00,57.34,57.36,57.28,57.31,76641.0,44.0046,44.02,43.9586,43.9816,76641.0
2017-09-29 09:30:00,57.83,57.93,57.77,57.8,210226.0,44.3807,44.4574,44.3346,44.3576,210226.0
2017-09-29 10:00:00,57.82,57.88,57.78,57.87,80328.0,44.373,44.419,44.3423,44.4114,80328.0
2017-09-29 10:30:00,57.88,58.08,57.86,58.03,153424.0,44.419,44.5725,44.4037,44.5341,153424.0
2017-09-29 11:00:00,58.02,58.03,57.85,57.89,97138.0,44.5265,44.5341,44.396,44.4267,97138.0
2017-09-29 11:30:00,57.88,57.9,57.81,57.86,117233.0,44.419,44.4344,44.3653,44.4037,117233.0
2017-09-29 12:00:00,57.87,57.89,57.85,57.88,36542.0,44.4114,44.4267,44.396,44.419,36542.0
2017-09-29 12:30:00,57.89,57.89,57.82,57.84,38644.0,44.4267,44.4267,44.373,44.3883,38644.0
2017-09-29 13:00:00,57.86,57.88,57.82,57.87,15678.0,44.4037,44.419,44.373,44.4114,15678.0
2017-09-29 13:30:00,57.88,57.88,57.84,57.84,23241.0,44.419,44.419,44.3883,44.3883,23241.0
2017-09-29 14:00:00,57.84,57.89,57.83,57.89,17328.0,44.3883,44.4267,44.3807,44.4267,17328.0
2017-09-29 14:30:00,57.88,57.93,57.88,57.92,40018.0,44.419,44.4574,44.419,44.4497,40018.0
2017-09-29 15:00:00,57.92,58.05,57.88,58.02,134790.0,44.4497,44.5495,44.419,44.5265,134790.0
2017-09-29 15:30:00,58.01,58.02,57.93,57.96,78087.0,44.5188,44.5265,44.4574,44.4804,78087.0
2017-10-02 09:30:00,58.0,58.21,57.99,58.13,267463.0,44.5111,44.6723,44.5034,44.6109,267463.0
2017-10-02 10:00:00,58.13,58.2,58.01,58.19,101987.0,44.6109,44.6646,44.5188,44.6569,101987.0
2017-10-02 10:30:00,58.19,58.24,58.08,58.09,61175.0,44.6569,44.6953,44.5725,44.5802,61175.0
2017-10-02 11:00:00,58.09,58.13,58.05,58.07,78234.0,44.5802,44.6109,44.5495,44.5648,78234.0
2017-10-02 11:30:00,58.06,58.15,57.98,57.99,66560.0,44.5572,44.6262,44.4958,44.5034,66560.0
2017-10-02 12:00:00,57.99,58.02,57.94,57.96,30177.0,44.5034,44.5265,44.4651,44.4804,30177.0
2017-10-02 12:30:00,57.96,58.02,57.96,58.0,29508.0,44.4804,44.5265,44.4804,44.5111,29508.0
2017-10-02 13:00:00,57.99,58.0,57.97,57.97,21048.0,44.5034,44.5111,44.4881,44.4881,21048.0
2017-10-02 13:30:00,57.97,58.02,57.95,58.01,35670.0,44.4881,44.5265,44.4728,44.5188,35670.0
2017-10-02 14:00:00,58.0,58.0,57.97,57.99,32663.0,44.5111,44.5111,44.4881,44.5034,32663.0
2017-10-02 14:30:00,57.99,58.01,57.97,57.97,47303.0,44.5034,44.5188,44.4881,44.4881,47303.0
2017-10-02 15:00:00,57.97,57.99,57.95,57.98,52984.0,44.4881,44.5034,44.4728,44.4958,52984.0
2017-10-02 15:30:00,57.98,57.98,57.88,57.91,124692.0,44.4958,44.4958,44.419,44.4421,124692.0
2017-10-03 09:30:00,57.84,57.85,57.77,57.8,137927.0,44.3883,44.396,44.3346,44.3576,137927.0
2017-10-03 10:00:00,57.81,57.9,57.81,57.86,75072.0,44.3653,44.4344,44.3653,44.4037,75072.0
2017-10-03 10:30:00,57.86,57.9,57.79,57.8,65853.0,44.4037,44.4344,44.35,44.3576,65853.0
2017-10-03 11:00:00,57.8,57.84,57.79,57.8,71542.0,44.3576,44.3883,44.35,44.3576,71542.0
2017-10-03 11:30:00,57.81,57.81,57.69,57.72,112079.0,44.3653,44.3653,44.2732,44.2962,112079.0
2017-10-03 12:00:00,57.72,57.76,57.67,57.76,43201.0,44.2962,44.3269,44.2579,44.3269,43201.0
2017-10-03 12:30:00,57.75,57.81,57.75,57.8,47059.0,44.3193,44.3653,44.3193,44.3576,47059.0
2017-10-03 13:00:00,57.8,57.81,57.74,57.74,21138.0,44.3576,44.3653,44.3116,44.3116,21138.0
2017-10-03 13:30:00,57.74,57.78,57.71,57.74,25162.0,44.3116,44.3423,44.2886,44.3116,25162.0
2017-10-03 14:00:00,57.74,57.83,57.72,57.81,18678.0,44.3116,44.3807,44.2962,44.3653,18678.0
2017-10-03 14:30:00,57.81,57.82,57.76,57.78,29466.0,44.3653,44.373,44.3269,44.3423,29466.0
2017-10-03 15:00:00,57.78,57.8,57.75,57.75,29503.0,44.3423,44.3576,44.3193,44.3193,29503.0
2017-10-03 15:30:00,57.75,57.79,57.75,57.77,64279.0,44.3193,44.35,44.3193,44.3346,64279.0
2017-10-04 09:30:00,57.78,57.78,57.7,57.74,70805.0,44.3423,44.3423,44.2809,44.3116,70805.0
2017-10-04 10:00:00,57.74,57.76,57.69,57.75,181188.0,44.3116,44.3269,44.2732,44.3193,181188.0
2017-10-04 10:30:00,57.75,57.83,57.73,57.8,217667.0,44.3193,44.3807,44.3039,44.3576,217667.0
2017-10-04 11:00:00,57.8,57.81,57.72,57.76,130678.0,44.3576,44.3653,44.2962,44.3269,130678.0
2017-10-04 11:30:00,57.76,57.79,57.71,57.79,123102.0,44.3269,44.35,44.2886,44.35,123102.0
2017-10-04 12:00:00,57.81,57.82,57.75,57.79,82516.0,44.3653,44.373,44.3193,44.35,82516.0
2017-10-04 12:30:00,57.79,57.81,57.74,57.8,236433.0,44.35,44.3653,44.3116,44.3576,236433.0
2017-10-04 13:00:00,57.81,57.81,57.7,57.74,117333.0,44.3653,44.3653,44.2809,44.3116,117333.0
2017-10-04 13:30:00,57.74,57.78,57.71,57.78,38936.0,44.3116,44.3423,44.2886,44.3423,38936.0
2017-10-04 14:00:00,57.78,57.78,57.69,57.73,35533.0,44.3423,44.3423,44.2732,44.3039,35533.0
2017-10-04 14:30:00,57.73,57.75,57.7,57.73,32801.0,44.3039,44.3193,44.2809,44.3039,32801.0
2017-10-04 15:00:00,57.73,57.76,57.73,57.76,53721.0,44.3039,44.3269,44.3039,44.3269,53721.0
2017-10-04 15:30:00,57.76,57.77,57.74,57.75,92324.0,44.3269,44.3346,44.3116,44.3193,92324.0
2017-10-05 09:30:00,57.84,57.86,57.66,57.66,124399.0,44.3883,44.4037,44.2502,44.2502,124399.0
2017-10-05 10:00:00,57.67,57.74,57.64,57.72,36503.0,44.2579,44.3116,44.2348,44.2962,36503.0
2017-10-05 10:30:00,57.73,57.82,57.7,57.8,100685.0,44.3039,44.373,44.2809,44.3576,100685.0
2017-10-05 11:00:00,57.8,57.9,57.73,57.9,153058.0,44.3576,44.4344,44.3039,44.4344,153058.0
2017-10-05 11:30:00,57.89,57.95,57.82,57.9,154559.0,44.4267,44.4728,44.373,44.4344,154559.0
2017-10-05 12:00:00,57.9,57.91,57.76,57.81,34538.0,44.4344,44.4421,44.3269,44.3653,34538.0
2017-10-05 12:30:00,57.82,57.82,57.72,57.73,29243.0,44.373,44.373,44.2962,44.3039,29243.0
2017-10-05 13:00:00,57.73,57.73,57.66,57.69,57765.0,44.3039,44.3039,44.2502,44.2732,57765.0
2017-10-05 13:30:00,57.69,57.7,57.65,57.65,51965.0,44.2732,44.2809,44.2425,44.2425,51965.0
2017-10-05 14:00:00,57.65,57.66,57.61,57.62,62511.0,44.2425,44.2502,44.2118,44.2195,62511.0
2017-10-05 14:30:00,57.61,57.72,57.6,57.61,194852.0,44.2118,44.2962,44.2042,44.2118,194852.0
2017-10-05 15:00:00,57.62,57.7,57.62,57.65,100664.0,44.2195,44.2809,44.2195,44.2425,100664.0
2017-10-05 15:30:00,57.65,57.71,57.61,57.7,264535.0,44.2425,44.2886,44.2118,44.2809,264535.0
2017-10-06 09:30:00,57.2,57.24,57.06,57.13,105246.0,43.8972,43.9279,43.7897,43.8435,105246.0
2017-10-06 10:00:00,57.13,57.19,57.02,57.09,312264.0,43.8435,43.8895,43.759,43.8128,312264.0
2017-10-06 10:30:00,57.09,57.16,57.03,57.14,322618.0,43.8128,43.8665,43.7667,43.8511,322618.0
2017-10-06 11:00:00,57.14,57.16,57.06,57.1,242895.0,43.8511,43.8665,43.7897,43.8204,242895.0
2017-10-06 11:30:00,57.09,57.17,57.04,57.05,159447.0,43.8128,43.8742,43.7744,43.7821,159447.0
2017-10-06 12:00:00,57.05,57.1,57.02,57.04,72779.0,43.7821,43.8204,43.759,43.7744,72779.0
2017-10-06 12:30:00,57.04,57.06,57.0,57.04,50924.0,43.7744,43.7897,43.7437,43.7744,50924.0
2017-10-06 13:00:00,57.04,57.04,56.97,56.98,39673.0,43.7744,43.7744,43.7207,43.7283,39673.0
2017-10-06 13:30:00,56.97,57.0,56.96,56.98,49281.0,43.7207,43.7437,43.713,43.7283,49281.0
2017-10-06 14:00:00,56.99,57.07,56.98,57.07,279204.0,43.736,43.7974,43.7283,43.7974,279204.0
2017-10-06 14:30:00,57.07,57.07,57.0,57.01,91239.0,43.7974,43.7974,43.7437,43.7514,91239.0
2017-10-06 15:00:00,57.01,57.03,56.99,57.0,116215.0,43.7514,43.7667,43.736,43.7437,116215.0
2017-10-06 15:30:00,57.01,57.05,56.97,57.01,296248.0,43.7514,43.7821,43.7207,43.7514,296248.0
2017-10-09 09:30:00,57.24,57.26,57.2,57.21,171850.0,43.9279,43.9432,43.8972,43.9049,171850.0
2017-10-09 10:00:00,57.21,57.23,57.11,57.14,36640.0,43.9049,43.9202,43.8281,43.8511,36640.0
2017-10-09 10:30:00,57.15,57.19,57.12,57.19,70310.0,43.8588,43.8895,43.8358,43.8895,70310.0
2017-10-09 11:00:00,57.19,57.21,57.16,57.21,41464.0,43.8895,43.9049,43.8665,43.9049,41464.0
2017-10-09 11:30:00,57.21,57.26,57.2,57.26,124438.0,43.9049,43.9432,43.8972,43.9432,124438.0
2017-10-09 12:00:00,57.26,57.3,57.25,57.26,84014.0,43.9432,43.9739,43.9355,43.9432,84014.0
2017-10-09 12:30:00,57.26,57.26,57.21,57.22,35639.0,43.9432,43.9432,43.9049,43.9125,35639.0
2017-10-09 13:00:00,57.23,57.24,57.19,57.22,34930.0,43.9202,43.9279,43.8895,43.9125,34930.0
2017-10-09 13:30:00,57.22,57.25,57.2,57.23,55423.0,43.9125,43.9355,43.8972,43.9202,55423.0
2017-10-09 14:00:00,57.24,57.29,57.21,57.22,51166.0,43.9279,43.9662,43.9049,43.9125,51166.0
2017-10-09 14:30:00,57.22,57.25,57.21,57.21,34742.0,43.9125,43.9355,43.9049,43.9049,34742.0
2017-10-09 15:00:00,57.21,57.21,57.12,57.15,41369.0,43.9049,43.9049,43.8358,43.8588,41369.0
2017-10-09 15:30:00,57.14,57.15,57.03,57.09,77437.0,43.8511,43.8588,43.7667,43.8128,77437.0
2017-10-10 09:30:00,57.77,57.82,57.64,57.78,431067.0,44.3346,44.373,44.2348,44.3423,431067.0
2017-10-10 10:00:00,57.78,57.78,57.63,57.69,146252.0,44.3423,44.3423,44.2272,44.2732,146252.0
2017-10-10 10:30:00,57.69,57.73,57.6,57.71,186473.0,44.2732,44.3039,44.2042,44.2886,186473.0
2017-10-10 11:00:00,57.7,57.74,57.63,57.63,411240.0,44.2809,44.3116,44.2272,44.2272,411240.0
2017-10-10 11:30:00,57.63,57.71,57.62,57.68,63857.0,44.2272,44.2886,44.2195,44.2655,63857.0
2017-10-10 12:00:00,57.69,57.75,57.67,57.7,91001.0,44.2732,44.3193,44.2579,44.2809,91001.0
2017-10-10 12:30:00,57.7,57.73,57.69,57.7,219528.0,44.2809,44.3039,44.2732,44.2809,219528.0
2017-10-10 13:00:00,57.72,57.75,57.71,57.72,67099.0,44.2962,44.3193,44.2886,44.2962,67099.0
2017-10-10 13:30:00,57.72,57.77,57.67,57.74,343297.0,44.2962,44.3346,44.2579,44.3116,343297.0
2017-10-10 14:00:00,57.75,57.77,57.73,57.74,74448.0,44.3193,44.3346,44.3039,44.3116,74448.0
2017-10-10 14:30:00,57.74,57.77,57.72,57.77,76897.0,44.3116,44.3346,44.2962,44.3346,76897.0
2017-10-10 15:00:00,57.77,57.82,57.76,57.81,72855.0,44.3346,44.373,44.3269,44.3653,72855.0
2017-10-10 15:30:00,57.8,57.85,57.79,57.84,127194.0,44.3576,44.396,44.35,44.3883,127194.0
2017-10-11 09:30:00,58.13,58.28,58.08,58.28,94258.0,44.6109,44.726,44.5725,44.726,94258.0
2017-10-11 10:00:00,58.28,58.28,58.18,58.21,58005.0,44.726,44.726,44.6493,44.6723,58005.0
2017-10-11 10:30:00,58.22,58.24,58.15,58.16,63552.0,44.68,44.6953,44.6262,44.6339,63552.0
2017-10-11 11:00:00,58.17,58.25,58.11,58.23,85224.0,44.6416,44.703,44.5955,44.6876,85224.0
2017-10-11 11:30:00,58.23,58.3,58.19,58.3,122607.0,44.6876,44.7414,44.6569,44.7414,122607.0
2017-10-11 12:00:00,58.29,58.34,58.29,58.29,36867.0,44.7337,44.7721,44.7337,44.7337,36867.0
2017-10-11 12:30:00,58.29,58.38,58.28,58.38,30581.0,44.7337,44.8027,44.726,44.8027,30581.0
2017-10-11 13:00:00,58.38,58.39,58.27,58.28,48206.0,44.8027,44.8104,44.7183,44.726,48206.0
2017-10-11 13:30:00,58.26,58.31,58.25,58.26,20662.0,44.7107,44.749,44.703,44.7107,20662.0
2017-10-11 14:00:00,58.31,58.36,58.26,58.26,39296.0,44.749,44.7874,44.7107,44.7107,39296.0
2017-10-11 14:30:00,58.26,58.27,58.22,58.26,19464.0,44.7107,44.7183,44.68,44.7107,19464.0
2017-10-11 15:00:00,58.26,58.34,58.26,58.32,48913.0,44.7107,44.7721,44.7107,44.7567,48913.0
2017-10-11 15:30:00,58.31,58.39,58.31,58.33,66951.0,44.749,44.8104,44.749,44.7644,66951.0
2017-10-12 09:30:00,58.87,58.95,58.79,58.93,157222.0,45.1788,45.2402,45.1174,45.2248,157222.0
2017-10-12 10:00:00,58.94,59.03,58.91,59.03,74187.0,45.2325,45.3016,45.2095,45.3016,74187.0
2017-10-12 10:30:00,59.04,59.12,59.02,59.08,76582.0,45.3093,45.3706,45.2939,45.34,76582.0
2017-10-12 11:00:00,59.09,59.26,59.09,59.24,89415.0,45.3476,45.4781,45.3476,45.4627,89415.0
2017-10-12 11:30:00,59.24,59.28,59.2,59.26,74098.0,45.4627,45.4934,45.432,45.4781,74098.0
2017-10-12 12:00:00,59.25,59.41,59.24,59.38,56142.0,45.4704,45.5932,45.4627,45.5702,56142.0
2017-10-12 12:30:00,59.38,59.41,59.32,59.34,25034.0,45.5702,45.5932,45.5241,45.5395,25034.0
2017-10-12 13:00:00,59.35,59.44,59.35,59.42,27461.0,45.5472,45.6162,45.5472,45.6009,27461.0
2017-10-12 13:30:00,59.42,59.43,59.34,59.35,41358.0,45.6009,45.6086,45.5395,45.5472,41358.0
2017-10-12 14:00:00,59.36,59.43,59.35,59.38,37487.0,45.5548,45.6086,45.5472,45.5702,37487.0
2017-10-12 14:30:00,59.38,59.43,59.35,59.4,28320.0,45.5702,45.6086,45.5472,45.5855,28320.0
2017-10-12 15:00:00,59.41,59.43,59.38,59.39,29264.0,45.5932,45.6086,45.5702,45.5779,29264.0
2017-10-12 15:30:00,59.39,59.39,59.28,59.35,145678.0,45.5779,45.5779,45.4934,45.5472,145678.0
2017-10-13 09:30:00,60.04,60.11,59.98,60.09,195522.0,46.0767,46.1304,46.0306,46.1151,195522.0
2017-10-13 10:00:00,60.1,60.12,60.01,60.06,84965.0,46.1227,46.1381,46.0537,46.092,84965.0
2017-10-13 10:30:00,60.06,60.13,60.04,60.07,93085.0,46.092,46.1458,46.0767,46.0997,93085.0
2017-10-13 11:00:00,60.07,60.08,59.89,59.91,283679.0,46.0997,46.1074,45.9616,45.9769,283679.0
2017-10-13 11:30:00,59.9,59.9,59.73,59.86,190524.0,45.9692,45.9692,45.8388,45.9385,190524.0
2017-10-13 12:00:00,59.85,59.94,59.84,59.93,38229.0,45.9309,45.9999,45.9232,45.9923,38229.0
2017-10-13 12:30:00,59.92,59.95,59.87,59.88,40628.0,45.9846,46.0076,45.9462,45.9539,40628.0
2017-10-13 13:00:00,59.87,59.92,59.86,59.88,50911.0,45.9462,45.9846,45.9385,45.9539,50911.0
2017-10-13 13:30:00,59.89,59.96,59.89,59.9,40106.0,45.9616,46.0153,45.9616,45.9692,40106.0
2017-10-13 14:00:00,59.91,59.92,59.84,59.91,53214.0,45.9769,45.9846,45.9232,45.9769,53214.0
2017-10-13 14:30:00,59.92,59.92,59.87,59.88,50979.0,45.9846,45.9846,45.9462,45.9539,50979.0
2017-10-13 15:00:00,59.88,59.92,59.87,59.88,41470.0,45.9539,45.9846,45.9462,45.9539,41470.0
2017-10-13 15:30:00,59.87,59.92,59.85,59.91,104559.0,45.9462,45.9846,45.9309,45.9769,104559.0
2017-10-16 09:30:00,59.86,59.88,59.76,59.76,81079.0,45.9385,45.9539,45.8618,45.8618,81079.0
2017-10-16 10:00:00,59.77,59.8,59.69,59.74,93189.0,45.8695,45.8925,45.8081,45.8465,93189.0
2017-10-16 10:30:00,59.74,59.76,59.63,59.66,119472.0,45.8465,45.8618,45.762,45.7851,119472.0
2017-10-16 11:00:00,59.67,59.75,59.64,59.75,82641.0,45.7927,45.8541,45.7697,45.8541,82641.0
2017-10-16 11:30:00,59.75,59.8,59.69,59.76,53515.0,45.8541,45.8925,45.8081,45.8618,53515.0
2017-10-16 12:00:00,59.76,59.77,59.58,59.58,45216.0,45.8618,45.8695,45.7237,45.7237,45216.0
2017-10-16 12:30:00,59.58,59.7,59.58,59.7,28677.0,45.7237,45.8158,45.7237,45.8158,28677.0
2017-10-16 13:00:00,59.7,59.8,59.69,59.78,25177.0,45.8158,45.8925,45.8081,45.8772,25177.0
2017-10-16 13:30:00,59.8,59.86,59.77,59.83,31034.0,45.8925,45.9385,45.8695,45.9155,31034.0
2017-10-16 14:00:00,59.83,59.84,59.77,59.81,39919.0,45.9155,45.9232,45.8695,45.9002,39919.0
2017-10-16 14:30:00,59.8,59.83,59.77,59.82,21022.0,45.8925,45.9155,45.8695,45.9079,21022.0
2017-10-16 15:00:00,59.83,59.84,59.8,59.83,57142.0,45.9155,45.9232,45.8925,45.9155,57142.0
2017-10-16 15:30:00,59.83,59.84,59.8,59.83,124091.0,45.9155,45.9232,45.8925,45.9155,124091.0
2017-10-17 09:30:00,59.53,59.54,59.45,59.46,114117.0,45.6853,45.693,45.6239,45.6316,114117.0
2017-10-17 10:00:00,59.45,59.46,59.39,59.43,84606.0,45.6239,45.6316,45.5779,45.6086,84606.0
2017-10-17 10:30:00,59.42,59.43,59.29,59.34,64768.0,45.6009,45.6086,45.5011,45.5395,64768.0
2017-10-17 11:00:00,59.32,59.42,59.28,59.39,68722.0,45.5241,45.6009,45.4934,45.5779,68722.0
2017-10-17 11:30:00,59.4,59.45,59.29,59.29,231807.0,45.5855,45.6239,45.5011,45.5011,231807.0
2017-10-17 12:00:00,59.29,59.32,59.27,59.32,21882.0,45.5011,45.5241,45.4858,45.5241,21882.0
2017-10-17 12:30:00,59.33,59.34,59.23,59.27,44157.0,45.5318,45.5395,45.4551,45.4858,44157.0
2017-10-17 13:00:00,59.28,59.29,59.25,59.27,16880.0,45.4934,45.5011,45.4704,45.4858,16880.0
2017-10-17 13:30:00,59.28,59.34,59.27,59.33,20950.0,45.4934,45.5395,45.4858,45.5318,20950.0
2017-10-17 14:00:00,59.33,59.37,59.3,59.31,35230.0,45.5318,45.5625,45.5088,45.5165,35230.0
2017-10-17 14:30:00,59.32,59.38,59.32,59.36,37141.0,45.5241,45.5702,45.5241,45.5548,37141.0
2017-10-17 15:00:00,59.36,59.47,59.34,59.45,45887.0,45.5548,45.6393,45.5395,45.6239,45887.0
2017-10-17 15:30:00,59.45,59.49,59.44,59.48,70455.0,45.6239,45.6546,45.6162,45.6469,70455.0
2017-10-18 09:30:00,59.84,59.86,59.68,59.73,128109.0,45.9232,45.9385,45.8004,45.8388,128109.0
2017-10-18 10:00:00,59.73,59.78,59.68,59.77,64289.0,45.8388,45.8772,45.8004,45.8695,64289.0
2017-10-18 10:30:00,59.75,59.89,59.75,59.88,57488.0,45.8541,45.9616,45.8541,45.9539,57488.0
2017-10-18 11:00:00,59.89,59.95,59.79,59.94,41995.0,45.9616,46.0076,45.8848,45.9999,41995.0
2017-10-18 11:30:00,59.93,59.96,59.79,59.79,96432.0,45.9923,46.0153,45.8848,45.8848,96432.0
2017-10-18 12:00:00,59.79,59.9,59.78,59.9,42829.0,45.8848,45.9692,45.8772,45.9692,42829.0
2017-10-18 12:30:00,59.9,59.91,59.82,59.83,24405.0,45.9692,45.9769,45.9079,45.9155,24405.0
2017-10-18 13:00:00,59.84,59.89,59.78,59.87,33230.0,45.9232,45.9616,45.8772,45.9462,33230.0
2017-10-18 13:30:00,59.89,59.97,59.88,59.94,34647.0,45.9616,46.023,45.9539,45.9999,34647.0
2017-10-18 14:00:00,59.94,59.97,59.93,59.95,22988.0,45.9999,46.023,45.9923,46.0076,22988.0
2017-10-18 14:30:00,59.95,59.99,59.93,59.98,33021.0,46.0076,46.0383,45.9923,46.0306,33021.0
2017-10-18 15:00:00,59.98,60.03,59.97,59.99,44779.0,46.0306,46.069,46.023,46.0383,44779.0
2017-10-18 15:30:00,59.99,59.99,59.84,59.87,178370.0,46.0383,46.0383,45.9232,45.9462,178370.0
2017-10-19 09:30:00,57.19,57.24,56.8,56.88,436206.0,43.8895,43.9279,43.5902,43.6516,436206.0
2017-10-19 10:00:00,56.88,56.96,56.85,56.92,194782.0,43.6516,43.713,43.6286,43.6823,194782.0
2017-10-19 10:30:00,56.91,56.94,56.7,56.73,171517.0,43.6746,43.6976,43.5135,43.5365,171517.0
2017-10-19 11:00:00,56.73,56.83,56.54,56.64,466700.0,43.5365,43.6132,43.3907,43.4674,466700.0
2017-10-19 11:30:00,56.63,56.78,56.41,56.42,288188.0,43.4597,43.5749,43.2909,43.2986,288188.0
2017-10-19 12:00:00,56.42,56.43,56.29,56.3,141212.0,43.2986,43.3063,43.1988,43.2065,141212.0
2017-10-19 12:30:00,56.32,56.32,56.07,56.08,132212.0,43.2218,43.2218,43.03,43.0377,132212.0
2017-10-19 13:00:00,56.07,56.09,55.88,55.88,363483.0,43.03,43.0453,42.8842,42.8842,363483.0
2017-10-19 13:30:00,55.88,56.0,55.82,55.95,180684.0,42.8842,42.9763,42.8381,42.9379,180684.0
2017-10-19 14:00:00,55.95,55.96,55.83,55.84,150552.0,42.9379,42.9456,42.8458,42.8535,150552.0
2017-10-19 14:30:00,55.84,55.89,55.77,55.8,244220.0,42.8535,42.8918,42.7997,42.8228,244220.0
2017-10-19 15:00:00,55.8,55.88,55.76,55.85,190807.0,42.8228,42.8842,42.7921,42.8611,190807.0
2017-10-19 15:30:00,55.85,56.06,55.83,56.04,383395.0,42.8611,43.0223,42.8458,43.007,383395.0
2017-10-20 09:30:00,55.42,55.42,55.12,55.12,370339.0,42.5311,42.5311,42.3009,42.3009,370339.0
2017-10-20 10:00:00,55.12,55.26,55.12,55.2,226127.0,42.3009,42.4084,42.3009,42.3623,226127.0
2017-10-20 10:30:00,55.2,55.26,54.98,54.98,143499.0,42.3623,42.4084,42.1935,42.1935,143499.0
2017-10-20 11:00:00,54.99,55.07,54.85,54.87,166532.0,42.2011,42.2625,42.0937,42.1091,166532.0
2017-10-20 11:30:00,54.87,54.92,54.8,54.87,190662.0,42.1091,42.1474,42.0553,42.1091,190662.0
2017-10-20 12:00:00,54.87,55.06,54.86,55.0,74033.0,42.1091,42.2549,42.1014,42.2088,74033.0
2017-10-20 12:30:00,55.0,55.0,54.88,54.93,83190.0,42.2088,42.2088,42.1167,42.1551,83190.0
2017-10-20 13:00:00,54.92,54.94,54.89,54.93,65710.0,42.1474,42.1628,42.1244,42.1551,65710.0
2017-10-20 13:30:00,54.92,54.95,54.88,54.89,86601.0,42.1474,42.1705,42.1167,42.1244,86601.0
2017-10-20 14:00:00,54.88,54.91,54.85,54.85,78579.0,42.1167,42.1398,42.0937,42.0937,78579.0
2017-10-20 14:30:00,54.85,54.86,54.79,54.79,76923.0,42.0937,42.1014,42.0477,42.0477,76923.0
2017-10-20 15:00:00,54.78,54.83,54.76,54.77,54100.0,42.04,42.0784,42.0246,42.0323,54100.0
2017-10-20 15:30:00,54.78,54.82,54.73,54.77,237516.0,42.04,42.0707,42.0016,42.0323,237516.0
2017-10-23 09:30:00,54.63,54.65,54.52,54.61,235246.0,41.9249,41.9402,41.8405,41.9095,235246.0
2017-10-23 10:00:00,54.62,54.65,54.48,54.49,139594.0,41.9172,41.9402,41.8098,41.8174,139594.0
2017-10-23 10:30:00,54.49,54.55,54.38,54.42,122746.0,41.8174,41.8635,41.733,41.7637,122746.0
2017-10-23 11:00:00,54.43,54.49,54.3,54.3,133775.0,41.7714,41.8174,41.6716,41.6716,133775.0
2017-10-23 11:30:00,54.3,54.41,54.25,54.39,161137.0,41.6716,41.756,41.6332,41.7407,161137.0
2017-10-23 12:00:00,54.39,54.46,54.35,54.36,150447.0,41.7407,41.7944,41.71,41.7177,150447.0
2017-10-23 12:30:00,54.36,54.39,54.18,54.25,172904.0,41.7177,41.7407,41.5795,41.6332,172904.0
2017-10-23 13:00:00,54.26,54.3,54.2,54.22,82698.0,41.6409,41.6716,41.5949,41.6102,82698.0
2017-10-23 13:30:00,54.21,54.26,54.15,54.2,124160.0,41.6026,41.6409,41.5565,41.5949,124160.0
2017-10-23 14:00:00,54.2,54.3,54.19,54.25,131539.0,41.5949,41.6716,41.5872,41.6332,131539.0
2017-10-23 14:30:00,54.25,54.27,54.2,54.25,84595.0,41.6332,41.6486,41.5949,41.6332,84595.0
2017-10-23 15:00:00,54.25,54.3,54.22,54.26,114345.0,41.6332,41.6716,41.6102,41.6409,114345.0
2017-10-23 15:30:00,54.27,54.29,54.21,54.26,313543.0,41.6486,41.6639,41.6026,41.6409,313543.0
2017-10-24 09:30:00,54.38,54.44,54.31,54.33,186310.0,41.733,41.7791,41.6793,41.6946,186310.0
2017-10-24 10:00:00,54.34,54.38,54.32,54.35,89093.0,41.7023,41.733,41.687,41.71,89093.0
2017-10-24 10:30:00,54.34,54.35,54.2,54.2,64150.0,41.7023,41.71,41.5949,41.5949,64150.0
2017-10-24 11:00:00,54.19,54.21,54.03,54.03,128543.0,41.5872,41.6026,41.4644,41.4644,128543.0
2017-10-24 11:30:00,54.04,54.09,53.94,54.04,261049.0,41.4721,41.5105,41.3953,41.4721,261049.0
2017-10-24 12:00:00,54.03,54.05,54.02,54.05,55239.0,41.4644,41.4798,41.4567,41.4798,55239.0
2017-10-24 12:30:00,54.05,54.08,54.02,54.03,47990.0,41.4798,41.5028,41.4567,41.4644,47990.0
2017-10-24 13:00:00,54.04,54.09,53.99,54.09,38085.0,41.4721,41.5105,41.4337,41.5105,38085.0
2017-10-24 13:30:00,54.09,54.13,54.04,54.07,133569.0,41.5105,41.5412,41.4721,41.4951,133569.0
2017-10-24 14:00:00,54.07,54.12,54.03,54.09,56324.0,41.4951,41.5335,41.4644,41.5105,56324.0
2017-10-24 14:30:00,54.1,54.12,54.06,54.09,45810.0,41.5181,41.5335,41.4874,41.5105,45810.0
2017-10-24 15:00:00,54.1,54.1,54.02,54.07,82286.0,41.5181,41.5181,41.4567,41.4951,82286.0
2017-10-24 15:30:00,54.07,54.1,54.03,54.09,157638.0,41.4951,41.5181,41.4644,41.5105,157638.0
2017-10-25 09:30:00,54.14,54.19,54.07,54.08,290526.0,41.5488,41.5872,41.4951,41.5028,290526.0
2017-10-25 10:00:00,54.06,54.29,54.01,54.25,89263.0,41.4874,41.6639,41.4491,41.6332,89263.0
2017-10-25 10:30:00,54.26,54.28,54.15,54.2,61787.0,41.6409,41.6563,41.5565,41.5949,61787.0
2017-10-25 11:00:00,54.2,54.2,54.06,54.12,66974.0,41.5949,41.5949,41.4874,41.5335,66974.0
2017-10-25 11:30:00,54.13,54.22,54.08,54.15,140362.0,41.5412,41.6102,41.5028,41.5565,140362.0
2017-10-25 12:00:00,54.14,54.15,54.01,54.04,35934.0,41.5488,41.5565,41.4491,41.4721,35934.0
2017-10-25 12:30:00,54.04,54.1,53.97,54.05,83451.0,41.4721,41.5181,41.4184,41.4798,83451.0
2017-10-25 13:00:00,54.06,54.13,54.06,54.1,66032.0,41.4874,41.5412,41.4874,41.5181,66032.0
2017-10-25 13:30:00,54.1,54.16,54.05,54.15,46049.0,41.5181,41.5642,41.4798,41.5565,46049.0
2017-10-25 14:00:00,54.15,54.21,54.13,54.2,103135.0,41.5565,41.6026,41.5412,41.5949,103135.0
2017-10-25 14:30:00,54.2,54.23,54.14,54.23,39523.0,41.5949,41.6179,41.5488,41.6179,39523.0
2017-10-25 15:00:00,54.23,54.39,54.23,54.38,79853.0,41.6179,41.7407,41.6179,41.733,79853.0
2017-10-25 15:30:00,54.37,54.37,54.22,54.26,130708.0,41.7253,41.7253,41.6102,41.6409,130708.0
2017-10-26 09:30:00,55.17,55.18,55.0,55.11,264038.0,42.3393,42.347,42.2088,42.2932,264038.0
2017-10-26 10:00:00,55.1,55.29,55.04,55.25,100920.0,42.2856,42.4314,42.2395,42.4007,100920.0
2017-10-26 10:30:00,55.25,55.43,55.21,55.41,123044.0,42.4007,42.5388,42.37,42.5235,123044.0
2017-10-26 11:00:00,55.41,55.61,55.38,55.6,159085.0,42.5235,42.677,42.5004,42.6693,159085.0
2017-10-26 11:30:00,55.59,55.65,55.5,55.64,52651.0,42.6616,42.7077,42.5925,42.7,52651.0
2017-10-26 12:00:00,55.65,55.72,55.6,55.72,40381.0,42.7077,42.7614,42.6693,42.7614,40381.0
2017-10-26 12:30:00,55.71,55.71,55.56,55.65,32135.0,42.7537,42.7537,42.6386,42.7077,32135.0
2017-10-26 13:00:00,55.65,55.73,55.64,55.67,47341.0,42.7077,42.7691,42.7,42.723,47341.0
2017-10-26 13:30:00,55.66,55.68,55.61,55.63,39125.0,42.7153,42.7307,42.677,42.6923,39125.0
2017-10-26 14:00:00,55.64,55.68,55.57,55.6,37074.0,42.7,42.7307,42.6463,42.6693,37074.0
2017-10-26 14:30:00,55.6,55.61,55.43,55.44,53653.0,42.6693,42.677,42.5388,42.5465,53653.0
2017-10-26 15:00:00,55.45,55.51,55.43,55.47,54680.0,42.5542,42.6002,42.5388,42.5695,54680.0
2017-10-26 15:30:00,55.46,55.53,55.44,55.46,102271.0,42.5618,42.6156,42.5465,42.5618,102271.0
2017-10-27 09:30:00,55.22,55.26,54.85,54.96,182180.0,42.3777,42.4084,42.0937,42.1781,182180.0
2017-10-27 10:00:00,54.97,55.24,54.93,55.13,73094.0,42.1858,42.393,42.1551,42.3086,73094.0
2017-10-27 10:30:00,55.16,55.41,55.16,55.31,88420.0,42.3316,42.5235,42.3316,42.4467,88420.0
2017-10-27 11:00:00,55.31,55.48,55.3,55.45,85470.0,42.4467,42.5772,42.4391,42.5542,85470.0
2017-10-27 11:30:00,55.47,55.47,55.29,55.3,33056.0,42.5695,42.5695,42.4314,42.4391,33056.0
2017-10-27 12:00:00,55.31,55.37,55.29,55.37,23490.0,42.4467,42.4928,42.4314,42.4928,23490.0
2017-10-27 12:30:00,55.38,55.38,55.3,55.32,21770.0,42.5004,42.5004,42.4391,42.4544,21770.0
2017-10-27 13:00:00,55.33,55.35,55.32,55.35,14846.0,42.4621,42.4774,42.4544,42.4774,14846.0
2017-10-27 13:30:00,55.35,55.35,55.28,55.3,24303.0,42.4774,42.4774,42.4237,42.4391,24303.0
2017-10-27 14:00:00,55.3,55.41,55.3,55.39,29335.0,42.4391,42.5235,42.4391,42.5081,29335.0
2017-10-27 14:30:00,55.39,55.43,55.36,55.43,23437.0,42.5081,42.5388,42.4851,42.5388,23437.0
2017-10-27 15:00:00,55.43,55.52,55.42,55.5,59013.0,42.5388,42.6079,42.5311,42.5925,59013.0
2017-10-27 15:30:00,55.51,55.56,55.49,55.54,135594.0,42.6002,42.6386,42.5849,42.6232,135594.0
2017-10-30 09:30:00,55.46,55.58,55.43,55.46,182600.0,42.5618,42.6539,42.5388,42.5618,182600.0
2017-10-30 10:00:00,55.46,55.49,55.35,55.35,85683.0,42.5618,42.5849,42.4774,42.4774,85683.0
2017-10-30 10:30:00,55.35,55.4,55.3,55.34,54304.0,42.4774,42.5158,42.4391,42.4698,54304.0
2017-10-30 11:00:00,55.35,55.35,55.23,55.25,59051.0,42.4774,42.4774,42.3853,42.4007,59051.0
2017-10-30 11:30:00,55.24,55.39,55.23,55.38,56664.0,42.393,42.5081,42.3853,42.5004,56664.0
2017-10-30 12:00:00,55.37,55.42,55.32,55.35,79242.0,42.4928,42.5311,42.4544,42.4774,79242.0
2017-10-30 12:30:00,55.36,55.57,55.36,55.53,129535.0,42.4851,42.6463,42.4851,42.6156,129535.0
2017-10-30 13:00:00,55.53,55.6,55.52,55.58,36511.0,42.6156,42.6693,42.6079,42.6539,36511.0
2017-10-30 13:30:00,55.57,55.58,55.54,55.55,28875.0,42.6463,42.6539,42.6232,42.6309,28875.0
2017-10-30 14:00:00,55.56,55.63,55.56,55.62,33505.0,42.6386,42.6923,42.6386,42.6846,33505.0
2017-10-30 14:30:00,55.61,55.62,55.52,55.52,27901.0,42.677,42.6846,42.6079,42.6079,27901.0
2017-10-30 15:00:00,55.52,55.53,55.47,55.52,41214.0,42.6079,42.6156,42.5695,42.6079,41214.0
2017-10-30 15:30:00,55.52,55.57,55.51,55.55,90562.0,42.6079,42.6463,42.6002,42.6309,90562.0
2017-10-31 09:30:00,56.28,56.39,56.23,56.3,119977.0,43.1911,43.2756,43.1528,43.2065,119977.0
2017-10-31 10:00:00,56.3,56.35,56.24,56.3,53566.0,43.2065,43.2449,43.1604,43.2065,53566.0
2017-10-31 10:30:00,56.3,56.38,56.3,56.33,43114.0,43.2065,43.2679,43.2065,43.2295,43114.0
2017-10-31 11:00:00,56.33,56.41,56.28,56.4,47529.0,43.2295,43.2909,43.1911,43.2832,47529.0
2017-10-31 11:30:00,56.4,56.51,56.36,56.48,68712.0,43.2832,43.3676,43.2525,43.3446,68712.0
2017-10-31 12:00:00,56.49,56.69,56.48,56.65,88614.0,43.3523,43.5058,43.3446,43.4751,88614.0
2017-10-31 12:30:00,56.66,56.7,56.59,56.62,39249.0,43.4828,43.5135,43.429,43.4521,39249.0
2017-10-31 13:00:00,56.61,56.64,56.6,56.62,22136.0,43.4444,43.4674,43.4367,43.4521,22136.0
2017-10-31 13:30:00,56.63,56.7,56.63,56.69,16355.0,43.4597,43.5135,43.4597,43.5058,16355.0
2017-10-31 14:00:00,56.7,56.76,56.67,56.76,34493.0,43.5135,43.5595,43.4904,43.5595,34493.0
2017-10-31 14:30:00,56.76,56.79,56.73,56.75,89448.0,43.5595,43.5825,43.5365,43.5518,89448.0
2017-10-31 15:00:00,56.74,56.74,56.65,56.66,49204.0,43.5442,43.5442,43.4751,43.4828,49204.0
2017-10-31 15:30:00,56.65,56.72,56.63,56.66,147955.0,43.4751,43.5288,43.4597,43.4828,147955.0
2017-11-01 09:30:00,56.55,56.62,56.47,56.52,130723.0,43.3983,43.4521,43.337,43.3753,130723.0
2017-11-01 10:00:00,56.53,56.63,56.5,56.54,59559.0,43.383,43.4597,43.36,43.3907,59559.0
2017-11-01 10:30:00,56.54,56.65,56.54,56.56,84799.0,43.3907,43.4751,43.3907,43.406,84799.0
2017-11-01 11:00:00,56.56,56.59,56.45,56.48,51865.0,43.406,43.429,43.3216,43.3446,51865.0
2017-11-01 11:30:00,56.48,56.5,56.33,56.35,67825.0,43.3446,43.36,43.2295,43.2449,67825.0
2017-11-01 12:00:00,56.36,56.41,56.33,56.33,63516.0,43.2525,43.2909,43.2295,43.2295,63516.0
2017-11-01 12:30:00,56.34,56.34,56.22,56.31,49446.0,43.2372,43.2372,43.1451,43.2142,49446.0
2017-11-01 13:00:00,56.31,56.32,56.24,56.28,42941.0,43.2142,43.2218,43.1604,43.1911,42941.0
2017-11-01 13:30:00,56.28,56.29,56.21,56.22,39713.0,43.1911,43.1988,43.1374,43.1451,39713.0
2017-11-01 14:00:00,56.22,56.34,56.22,56.25,68948.0,43.1451,43.2372,43.1451,43.1681,68948.0
2017-11-01 14:30:00,56.26,56.32,56.2,56.2,67813.0,43.1758,43.2218,43.1297,43.1297,67813.0
2017-11-01 15:00:00,56.21,56.25,56.18,56.25,80189.0,43.1374,43.1681,43.1144,43.1681,80189.0
2017-11-01 15:30:00,56.25,56.27,56.15,56.19,164739.0,43.1681,43.1835,43.0914,43.1221,164739.0
2017-11-02 09:30:00,55.74,55.76,55.39,55.45,108761.0,43.1005,43.116,42.8299,42.8763,108761.0
2017-11-02 10:00:00,55.44,55.53,55.3,55.46,135700.0,42.8686,42.9381,42.7603,42.884,135700.0
2017-11-02 10:30:00,55.46,55.56,55.37,55.53,178697.0,42.884,42.9613,42.8144,42.9381,178697.0
2017-11-02 11:00:00,55.53,55.66,55.53,55.58,82329.0,42.9381,43.0387,42.9381,42.9768,82329.0
2017-11-02 11:30:00,55.58,55.68,55.54,55.63,289177.0,42.9768,43.0541,42.9459,43.0155,289177.0
2017-11-02 12:00:00,55.61,55.67,55.56,55.64,170265.0,43.0,43.0464,42.9613,43.0232,170265.0
2017-11-02 12:30:00,55.64,55.71,55.57,55.71,54899.0,43.0232,43.0773,42.9691,43.0773,54899.0
2017-11-02 13:00:00,55.71,55.75,55.64,55.65,51355.0,43.0773,43.1083,43.0232,43.0309,51355.0
2017-11-02 13:30:00,55.64,55.66,55.6,55.65,87702.0,43.0232,43.0387,42.9923,43.0309,87702.0
2017-11-02 14:00:00,55.65,55.67,55.57,55.64,71458.0,43.0309,43.0464,42.9691,43.0232,71458.0
2017-11-02 14:30:00,55.63,55.67,55.59,55.64,29002.0,43.0155,43.0464,42.9845,43.0232,29002.0
2017-11-02 15:00:00,55.64,55.72,55.63,55.7,36694.0,43.0232,43.0851,43.0155,43.0696,36694.0
2017-11-02 15:30:00,55.71,55.74,55.66,55.69,133143.0,43.0773,43.1005,43.0387,43.0619,133143.0
2017-11-03 09:30:00,55.92,56.01,55.87,55.98,137619.0,43.2397,43.3093,43.201,43.2861,137619.0
2017-11-03 10:00:00,55.98,56.1,55.94,55.99,99297.0,43.2861,43.3789,43.2552,43.2938,99297.0
2017-11-03 10:30:00,55.99,56.01,55.88,56.01,36574.0,43.2938,43.3093,43.2088,43.3093,36574.0
2017-11-03 11:00:00,56.0,56.12,56.0,56.07,31562.0,43.3016,43.3944,43.3016,43.3557,31562.0
2017-11-03 11:30:00,56.06,56.08,56.0,56.0,57953.0,43.348,43.3634,43.3016,43.3016,57953.0
2017-11-03 12:00:00,56.0,56.02,55.89,55.95,94159.0,43.3016,43.317,43.2165,43.2629,94159.0
2017-11-03 12:30:00,55.94,55.94,55.84,55.87,61520.0,43.2552,43.2552,43.1778,43.201,61520.0
2017-11-03 13:00:00,55.88,55.98,55.87,55.9,14950.0,43.2088,43.2861,43.201,43.2242,14950.0
2017-11-03 13:30:00,55.9,55.9,55.83,55.86,19330.0,43.2242,43.2242,43.1701,43.1933,19330.0
2017-11-03 14:00:00,55.86,55.87,55.78,55.79,21330.0,43.1933,43.201,43.1315,43.1392,21330.0
2017-11-03 14:30:00,55.79,55.83,55.77,55.77,33419.0,43.1392,43.1701,43.1237,43.1237,33419.0
2017-11-03 15:00:00,55.77,55.84,55.77,55.78,36975.0,43.1237,43.1778,43.1237,43.1315,36975.0
2017-11-03 15:30:00,55.78,55.84,55.74,55.82,85484.0,43.1315,43.1778,43.1005,43.1624,85484.0
2017-11-06 09:30:00,55.78,55.79,55.6,55.62,106935.0,43.1315,43.1392,42.9923,43.0077,106935.0
2017-11-06 10:00:00,55.62,55.71,55.6,55.7,70910.0,43.0077,43.0773,42.9923,43.0696,70910.0
2017-11-06 10:30:00,55.7,55.78,55.67,55.78,62690.0,43.0696,43.1315,43.0464,43.1315,62690.0
2017-11-06 11:00:00,55.78,55.89,55.77,55.84,57938.0,43.1315,43.2165,43.1237,43.1778,57938.0
2017-11-06 11:30:00,55.84,55.86,55.76,55.79,31830.0,43.1778,43.1933,43.116,43.1392,31830.0
2017-11-06 12:00:00,55.79,55.85,55.75,55.76,29796.0,43.1392,43.1856,43.1083,43.116,29796.0
2017-11-06 12:30:00,55.76,55.81,55.76,55.8,10522.0,43.116,43.1547,43.116,43.1469,10522.0
2017-11-06 13:00:00,55.8,55.82,55.78,55.79,14841.0,43.1469,43.1624,43.1315,43.1392,14841.0
2017-11-06 13:30:00,55.79,55.8,55.77,55.78,14060.0,43.1392,43.1469,43.1237,43.1315,14060.0
2017-11-06 14:00:00,55.79,55.81,55.76,55.79,17117.0,43.1392,43.1547,43.116,43.1392,17117.0
2017-11-06 14:30:00,55.79,55.79,55.75,55.78,27868.0,43.1392,43.1392,43.1083,43.1315,27868.0
2017-11-06 15:00:00,55.79,55.85,55.78,55.82,37025.0,43.1392,43.1856,43.1315,43.1624,37025.0
2017-11-06 15:30:00,55.81,55.82,55.74,55.78,161278.0,43.1547,43.1624,43.1005,43.1315,161278.0
2017-11-07 09:30:00,55.5,55.69,55.49,55.59,142517.0,42.9149,43.0619,42.9072,42.9845,142517.0
2017-11-07 10:00:00,55.59,55.7,55.57,55.7,37048.0,42.9845,43.0696,42.9691,43.0696,37048.0
2017-11-07 10:30:00,55.71,55.72,55.34,55.47,71509.0,43.0773,43.0851,42.7912,42.8918,71509.0
2017-11-07 11:00:00,55.47,55.57,55.37,55.39,66531.0,42.8918,42.9691,42.8144,42.8299,66531.0
2017-11-07 11:30:00,55.39,55.54,55.35,55.45,35472.0,42.8299,42.9459,42.799,42.8763,35472.0
2017-11-07 12:00:00,55.45,55.53,55.41,55.53,37903.0,42.8763,42.9381,42.8454,42.9381,37903.0
2017-11-07 12:30:00,55.55,55.6,55.52,55.57,27484.0,42.9536,42.9923,42.9304,42.9691,27484.0
2017-11-07 13:00:00,55.58,55.61,55.57,55.58,17072.0,42.9768,43.0,42.9691,42.9768,17072.0
2017-11-07 13:30:00,55.58,55.59,55.53,55.55,15988.0,42.9768,42.9845,42.9381,42.9536,15988.0
2017-11-07 14:00:00,55.54,55.6,55.54,55.6,17117.0,42.9459,42.9923,42.9459,42.9923,17117.0
2017-11-07 14:30:00,55.6,55.64,55.57,55.57,35469.0,42.9923,43.0232,42.9691,42.9691,35469.0
2017-11-07 15:00:00,55.58,55.63,55.57,55.59,36570.0,42.9768,43.0155,42.9691,42.9845,36570.0
2017-11-07 15:30:00,55.6,55.61,55.55,55.61,85865.0,42.9923,43.0,42.9536,43.0,85865.0
2017-11-08 09:30:00,55.55,55.82,55.53,55.81,98763.0,42.9536,43.1624,42.9381,43.1547,98763.0
2017-11-08 10:00:00,55.81,55.98,55.81,55.9,50532.0,43.1547,43.2861,43.1547,43.2242,50532.0
2017-11-08 10:30:00,55.89,55.95,55.87,55.88,55944.0,43.2165,43.2629,43.201,43.2088,55944.0
2017-11-08 11:00:00,55.88,56.03,55.87,55.97,48264.0,43.2088,43.3248,43.201,43.2784,48264.0
2017-11-08 11:30:00,55.98,56.09,55.98,56.08,92559.0,43.2861,43.3712,43.2861,43.3634,92559.0
2017-11-08 12:00:00,56.08,56.13,55.97,55.99,20370.0,43.3634,43.4021,43.2784,43.2938,20370.0
2017-11-08 12:30:00,56.01,56.09,55.98,56.05,26768.0,43.3093,43.3712,43.2861,43.3402,26768.0
2017-11-08 13:00:00,56.06,56.1,56.05,56.06,8969.0,43.348,43.3789,43.3402,43.348,8969.0
2017-11-08 13:30:00,56.07,56.17,56.05,56.17,14806.0,43.3557,43.433,43.3402,43.433,14806.0
2017-11-08 14:00:00,56.16,56.18,56.1,56.18,21197.0,43.4253,43.4408,43.3789,43.4408,21197.0
2017-11-08 14:30:00,56.17,56.22,56.16,56.21,26485.0,43.433,43.4717,43.4253,43.4639,26485.0
2017-11-08 15:00:00,56.21,56.23,56.18,56.21,24280.0,43.4639,43.4794,43.4408,43.4639,24280.0
2017-11-08 15:30:00,56.21,56.24,56.17,56.2,45117.0,43.4639,43.4871,43.433,43.4562,45117.0
2017-11-09 09:30:00,55.95,56.37,55.95,56.3,116024.0,43.2629,43.5877,43.2629,43.5335,116024.0
2017-11-09 10:00:00,56.31,56.41,56.2,56.26,67215.0,43.5413,43.6186,43.4562,43.5026,67215.0
2017-11-09 10:30:00,56.26,56.31,56.12,56.15,67119.0,43.5026,43.5413,43.3944,43.4176,67119.0
2017-11-09 11:00:00,56.14,56.14,55.95,56.02,71682.0,43.4098,43.4098,43.2629,43.317,71682.0
2017-11-09 11:30:00,56.04,56.06,55.9,56.03,80206.0,43.3325,43.348,43.2242,43.3248,80206.0
2017-11-09 12:00:00,56.02,56.02,55.86,55.93,42225.0,43.317,43.317,43.1933,43.2474,42225.0
2017-11-09 12:30:00,55.93,55.93,55.59,55.81,199661.0,43.2474,43.2474,42.9845,43.1547,199661.0
2017-11-09 13:00:00,55.8,55.91,55.78,55.86,60534.0,43.1469,43.232,43.1315,43.1933,60534.0
2017-11-09 13:30:00,55.87,55.96,55.87,55.93,35228.0,43.201,43.2706,43.201,43.2474,35228.0
2017-11-09 14:00:00,55.94,56.04,55.94,56.03,48806.0,43.2552,43.3325,43.2552,43.3248,48806.0
2017-11-09 14:30:00,56.03,56.07,56.01,56.03,36910.0,43.3248,43.3557,43.3093,43.3248,36910.0
2017-11-09 15:00:00,56.03,56.13,56.03,56.1,47471.0,43.3248,43.4021,43.3248,43.3789,47471.0
2017-11-09 15:30:00,56.11,56.18,56.09,56.11,88884.0,43.3866,43.4408,43.3712,43.3866,88884.0
2017-11-10 09:30:00,55.66,55.79,55.64,55.73,141125.0,43.0387,43.1392,43.0232,43.0928,141125.0
2017-11-10 10:00:00,55.75,55.83,55.65,55.78,91123.0,43.1083,43.1701,43.0309,43.1315,91123.0
2017-11-10 10:30:00,55.77,55.79,55.7,55.77,51907.0,43.1237,43.1392,43.0696,43.1237,51907.0
2017-11-10 11:00:00,55.78,55.79,55.69,55.76,59527.0,43.1315,43.1392,43.0619,43.116,59527.0
2017-11-10 11:30:00,55.76,55.81,55.73,55.81,39657.0,43.116,43.1547,43.0928,43.1547,39657.0
2017-11-10 12:00:00,55.81,55.91,55.81,55.88,38466.0,43.1547,43.232,43.1547,43.2088,38466.0
2017-11-10 12:30:00,55.89,55.89,55.81,55.82,22106.0,43.2165,43.2165,43.1547,43.1624,22106.0
2017-11-10 13:00:00,55.81,55.88,55.81,55.87,25471.0,43.1547,43.2088,43.1547,43.201,25471.0
2017-11-10 13:30:00,55.87,55.92,55.86,55.9,38949.0,43.201,43.2397,43.1933,43.2242,38949.0
2017-11-10 14:00:00,55.92,56.05,55.91,56.05,48266.0,43.2397,43.3402,43.232,43.3402,48266.0
2017-11-10 14:30:00,56.05,56.06,56.01,56.05,34625.0,43.3402,43.348,43.3093,43.3402,34625.0
2017-11-10 15:00:00,56.05,56.09,56.04,56.09,40919.0,43.3402,43.3712,43.3325,43.3712,40919.0
2017-11-10 15:30:00,56.09,56.11,56.05,56.05,112116.0,43.3712,43.3866,43.3402,43.3402,112116.0
2017-11-13 09:30:00,55.59,55.8,55.58,55.79,137306.0,42.9845,43.1469,42.9768,43.1392,137306.0
2017-11-13 10:00:00,55.79,55.89,55.74,55.87,153581.0,43.1392,43.2165,43.1005,43.201,153581.0
2017-11-13 10:30:00,55.88,55.88,55.68,55.77,69792.0,43.2088,43.2088,43.0541,43.1237,69792.0
2017-11-13 11:00:00,55.76,55.96,55.75,55.88,65799.0,43.116,43.2706,43.1083,43.2088,65799.0
2017-11-13 11:30:00,55.88,55.89,55.78,55.86,36529.0,43.2088,43.2165,43.1315,43.1933,36529.0
2017-11-13 12:00:00,55.86,55.91,55.85,55.87,19739.0,43.1933,43.232,43.1856,43.201,19739.0
2017-11-13 12:30:00,55.87,55.93,55.87,55.9,15657.0,43.201,43.2474,43.201,43.2242,15657.0
2017-11-13 13:00:00,55.89,55.89,55.8,55.82,44612.0,43.2165,43.2165,43.1469,43.1624,44612.0
2017-11-13 13:30:00,55.82,55.82,55.78,55.8,24630.0,43.1624,43.1624,43.1315,43.1469,24630.0
2017-11-13 14:00:00,55.8,55.82,55.77,55.78,31254.0,43.1469,43.1624,43.1237,43.1315,31254.0
2017-11-13 14:30:00,55.78,55.83,55.78,55.81,26093.0,43.1315,43.1701,43.1315,43.1547,26093.0
2017-11-13 15:00:00,55.81,56.0,55.81,55.93,46726.0,43.1547,43.3016,43.1547,43.2474,46726.0
2017-11-13 15:30:00,55.93,55.94,55.84,55.88,44153.0,43.2474,43.2552,43.1778,43.2088,44153.0
2017-11-14 09:30:00,55.46,55.67,55.45,55.66,145666.0,42.884,43.0464,42.8763,43.0387,145666.0
2017-11-14 10:00:00,55.68,55.7,55.56,55.61,75728.0,43.0541,43.0696,42.9613,43.0,75728.0
2017-11-14 10:30:00,55.61,55.77,55.49,55.76,63819.0,43.0,43.1237,42.9072,43.116,63819.0
2017-11-14 11:00:00,55.77,55.77,55.63,55.7,59665.0,43.1237,43.1237,43.0155,43.0696,59665.0
2017-11-14 11:30:00,55.71,55.73,55.62,55.68,48026.0,43.0773,43.0928,43.0077,43.0541,48026.0
2017-11-14 12:00:00,55.68,55.77,55.67,55.77,19755.0,43.0541,43.1237,43.0464,43.1237,19755.0
2017-11-14 12:30:00,55.78,55.83,55.71,55.76,18011.0,43.1315,43.1701,43.0773,43.116,18011.0
2017-11-14 13:00:00,55.76,55.88,55.73,55.86,13763.0,43.116,43.2088,43.0928,43.1933,13763.0
2017-11-14 13:30:00,55.85,55.85,55.76,55.77,24325.0,43.1856,43.1856,43.116,43.1237,24325.0
2017-11-14 14:00:00,55.76,55.85,55.76,55.79,30529.0,43.116,43.1856,43.116,43.1392,30529.0
2017-11-14 14:30:00,55.79,55.87,55.78,55.85,36269.0,43.1392,43.201,43.1315,43.1856,36269.0
2017-11-14 15:00:00,55.85,55.86,55.79,55.8,36765.0,43.1856,43.1933,43.1392,43.1469,36765.0
2017-11-14 15:30:00,55.81,55.84,55.77,55.82,63087.0,43.1547,43.1778,43.1237,43.1624,63087.0
2017-11-15 09:30:00,55.88,55.89,55.67,55.7,103490.0,43.2088,43.2165,43.0464,43.0696,103490.0
2017-11-15 10:00:00,55.7,55.77,55.68,55.76,50568.0,43.0696,43.1237,43.0541,43.116,50568.0
2017-11-15 10:30:00,55.75,55.77,55.53,55.62,53766.0,43.1083,43.1237,42.9381,43.0077,53766.0
2017-11-15 11:00:00,55.63,55.63,55.46,55.51,46480.0,43.0155,43.0155,42.884,42.9227,46480.0
2017-11-15 11:30:00,55.51,55.62,55.41,55.62,62604.0,42.9227,43.0077,42.8454,43.0077,62604.0
2017-11-15 12:00:00,55.61,55.67,55.59,55.65,22142.0,43.0,43.0464,42.9845,43.0309,22142.0
2017-11-15 12:30:00,55.65,55.7,55.64,55.7,27384.0,43.0309,43.0696,43.0232,43.0696,27384.0
2017-11-15 13:00:00,55.7,55.71,55.64,55.66,18880.0,43.0696,43.0773,43.0232,43.0387,18880.0
2017-11-15 13:30:00,55.66,55.67,55.61,55.63,20760.0,43.0387,43.0464,43.0,43.0155,20760.0
2017-11-15 14:00:00,55.64,55.64,55.56,55.56,23196.0,43.0232,43.0232,42.9613,42.9613,23196.0
2017-11-15 14:30:00,55.56,55.66,55.56,55.66,29688.0,42.9613,43.0387,42.9613,43.0387,29688.0
2017-11-15 15:00:00,55.66,55.68,55.6,55.6,24623.0,43.0387,43.0541,42.9923,42.9923,24623.0
2017-11-15 15:30:00,55.61,55.64,55.5,55.53,61800.0,43.0,43.0232,42.9149,42.9381,61800.0
2017-11-16 09:30:00,55.81,55.93,55.78,55.84,86219.0,43.1547,43.2474,43.1315,43.1778,86219.0
2017-11-16 10:00:00,55.83,55.87,55.73,55.8,84787.0,43.1701,43.201,43.0928,43.1469,84787.0
2017-11-16 10:30:00,55.81,55.83,55.7,55.7,70795.0,43.1547,43.1701,43.0696,43.0696,70795.0
2017-11-16 11:00:00,55.7,55.72,55.61,55.63,40890.0,43.0696,43.0851,43.0,43.0155,40890.0
2017-11-16 11:30:00,55.63,55.79,55.59,55.79,48071.0,43.0155,43.1392,42.9845,43.1392,48071.0
2017-11-16 12:00:00,55.79,55.86,55.79,55.86,28722.0,43.1392,43.1933,43.1392,43.1933,28722.0
2017-11-16 12:30:00,55.87,55.92,55.86,55.88,17210.0,43.201,43.2397,43.1933,43.2088,17210.0
2017-11-16 13:00:00,55.88,55.88,55.76,55.78,27056.0,43.2088,43.2088,43.116,43.1315,27056.0
2017-11-16 13:30:00,55.79,55.88,55.79,55.87,20531.0,43.1392,43.2088,43.1392,43.201,20531.0
2017-11-16 14:00:00,55.86,55.89,55.84,55.86,30768.0,43.1933,43.2165,43.1778,43.1933,30768.0
2017-11-16 14:30:00,55.86,55.91,55.83,55.83,25212.0,43.1933,43.232,43.1701,43.1701,25212.0
2017-11-16 15:00:00,55.84,55.85,55.76,55.78,44358.0,43.1778,43.1856,43.116,43.1315,44358.0
2017-11-16 15:30:00,55.78,55.81,55.75,55.78,83670.0,43.1315,43.1547,43.1083,43.1315,83670.0
2017-11-17 09:30:00,55.3,55.35,55.02,55.12,125811.0,42.7603,42.799,42.5438,42.6211,125811.0
2017-11-17 10:00:00,55.12,55.14,55.07,55.1,61577.0,42.6211,42.6366,42.5825,42.6057,61577.0
2017-11-17 10:30:00,55.11,55.11,54.99,55.06,41474.0,42.6134,42.6134,42.5206,42.5747,41474.0
2017-11-17 11:00:00,55.08,55.08,54.94,54.99,88478.0,42.5902,42.5902,42.4819,42.5206,88478.0
2017-11-17 11:30:00,54.97,54.98,54.8,54.94,145198.0,42.5051,42.5129,42.3737,42.4819,145198.0
2017-11-17 12:00:00,54.93,54.98,54.9,54.95,40823.0,42.4742,42.5129,42.451,42.4897,40823.0
2017-11-17 12:30:00,54.95,54.98,54.9,54.98,27394.0,42.4897,42.5129,42.451,42.5129,27394.0
2017-11-17 13:00:00,54.98,55.01,54.95,55.01,20236.0,42.5129,42.5361,42.4897,42.5361,20236.0
2017-11-17 13:30:00,55.0,55.02,54.99,55.02,51563.0,42.5283,42.5438,42.5206,42.5438,51563.0
2017-11-17 14:00:00,55.02,55.02,54.98,55.01,25440.0,42.5438,42.5438,42.5129,42.5361,25440.0
2017-11-17 14:30:00,55.01,55.04,55.0,55.04,29440.0,42.5361,42.5593,42.5283,42.5593,29440.0
2017-11-17 15:00:00,55.04,55.07,55.03,55.05,34532.0,42.5593,42.5825,42.5515,42.567,34532.0
2017-11-17 15:30:00,55.05,55.08,55.0,55.02,83336.0,42.567,42.5902,42.5283,42.5438,83336.0
2017-11-20 09:30:00,55.6,55.86,55.55,55.84,187107.0,42.9923,43.1933,42.9536,43.1778,187107.0
2017-11-20 10:00:00,55.84,56.03,55.82,55.95,94975.0,43.1778,43.3248,43.1624,43.2629,94975.0
2017-11-20 10:30:00,55.95,56.0,55.85,55.9,61342.0,43.2629,43.3016,43.1856,43.2242,61342.0
2017-11-20 11:00:00,55.85,55.85,55.66,55.66,281325.0,43.1856,43.1856,43.0387,43.0387,281325.0
2017-11-20 11:30:00,55.65,55.7,55.56,55.64,150290.0,43.0309,43.0696,42.9613,43.0232,150290.0
2017-11-20 12:00:00,55.63,55.65,55.53,55.55,51979.0,43.0155,43.0309,42.9381,42.9536,51979.0
2017-11-20 12:30:00,55.55,55.63,55.49,55.51,41281.0,42.9536,43.0155,42.9072,42.9227,41281.0
2017-11-20 13:00:00,55.51,55.57,55.5,55.54,38319.0,42.9227,42.9691,42.9149,42.9459,38319.0
2017-11-20 13:30:00,55.55,55.55,55.47,55.47,33121.0,42.9536,42.9536,42.8918,42.8918,33121.0
2017-11-20 14:00:00,55.47,55.52,55.46,55.5,87727.0,42.8918,42.9304,42.884,42.9149,87727.0
2017-11-20 14:30:00,55.51,55.51,55.42,55.44,85554.0,42.9227,42.9227,42.8531,42.8686,85554.0
2017-11-20 15:00:00,55.44,55.44,55.31,55.32,216087.0,42.8686,42.8686,42.768,42.7758,216087.0
2017-11-20 15:30:00,55.32,55.38,55.31,55.34,159846.0,42.7758,42.8222,42.768,42.7912,159846.0
2017-11-21 09:30:00,55.87,56.14,55.87,56.14,248075.0,43.201,43.4098,43.201,43.4098,248075.0
2017-11-21 10:00:00,56.14,56.17,56.0,56.01,273599.0,43.4098,43.433,43.3016,43.3093,273599.0
2017-11-21 10:30:00,56.0,56.01,55.86,55.9,159760.0,43.3016,43.3093,43.1933,43.2242,159760.0
2017-11-21 11:00:00,55.91,55.94,55.84,55.85,85829.0,43.232,43.2552,43.1778,43.1856,85829.0
2017-11-21 11:30:00,55.86,55.95,55.84,55.93,119237.0,43.1933,43.2629,43.1778,43.2474,119237.0
2017-11-21 12:00:00,55.93,55.96,55.92,55.94,18658.0,43.2474,43.2706,43.2397,43.2552,18658.0
2017-11-21 12:30:00,55.93,55.98,55.9,55.98,14355.0,43.2474,43.2861,43.2242,43.2861,14355.0
2017-11-21 13:00:00,55.97,56.01,55.96,55.98,18895.0,43.2784,43.3093,43.2706,43.2861,18895.0
2017-11-21 13:30:00,55.98,55.99,55.91,55.93,29683.0,43.2861,43.2938,43.232,43.2474,29683.0
2017-11-21 14:00:00,55.93,56.0,55.93,55.95,45182.0,43.2474,43.3016,43.2474,43.2629,45182.0
2017-11-21 14:30:00,55.96,55.99,55.94,55.95,22830.0,43.2706,43.2938,43.2552,43.2629,22830.0
2017-11-21 15:00:00,55.95,55.97,55.94,55.97,43684.0,43.2629,43.2784,43.2552,43.2784,43684.0
2017-11-21 15:30:00,55.97,56.02,55.97,55.98,104501.0,43.2784,43.317,43.2784,43.2861,104501.0
2017-11-22 09:30:00,56.26,56.27,55.99,56.03,113329.0,43.5026,43.5103,43.2938,43.3248,113329.0
2017-11-22 10:00:00,56.02,56.05,55.85,55.95,80230.0,43.317,43.3402,43.1856,43.2629,80230.0
2017-11-22 10:30:00,55.93,55.98,55.83,55.86,85578.0,43.2474,43.2861,43.1701,43.1933,85578.0
2017-11-22 11:00:00,55.84,55.84,55.62,55.62,34462.0,43.1778,43.1778,43.0077,43.0077,34462.0
2017-11-22 11:30:00,55.64,55.68,55.57,55.58,43590.0,43.0232,43.0541,42.9691,42.9768,43590.0
2017-11-22 12:00:00,55.59,55.64,55.56,55.63,26063.0,42.9845,43.0232,42.9613,43.0155,26063.0
2017-11-22 12:30:00,55.62,55.63,55.58,55.62,22432.0,43.0077,43.0155,42.9768,43.0077,22432.0
2017-11-22 13:00:00,55.62,55.71,55.58,55.69,42776.0,43.0077,43.0773,42.9768,43.0619,42776.0
2017-11-22 13:30:00,55.71,55.75,55.7,55.73,19734.0,43.0773,43.1083,43.0696,43.0928,19734.0
2017-11-22 14:00:00,55.72,55.82,55.72,55.81,15764.0,43.0851,43.1624,43.0851,43.1547,15764.0
2017-11-22 14:30:00,55.81,55.92,55.81,55.92,17515.0,43.1547,43.2397,43.1547,43.2397,17515.0
2017-11-22 15:00:00,55.91,55.92,55.88,55.91,25938.0,43.232,43.2397,43.2088,43.232,25938.0
2017-11-22 15:30:00,55.92,55.93,55.83,55.85,72609.0,43.2397,43.2474,43.1701,43.1856,72609.0
2017-11-24 09:30:00,56.61,56.74,56.61,56.73,159651.0,43.7732,43.8738,43.7732,43.866,159651.0
2017-11-24 10:00:00,56.72,56.77,56.67,56.74,119820.0,43.8583,43.897,43.8196,43.8738,119820.0
2017-11-24 10:30:00,56.75,56.82,56.68,56.74,67504.0,43.8815,43.9356,43.8274,43.8738,67504.0
2017-11-24 11:00:00,56.74,56.87,56.74,56.84,62222.0,43.8738,43.9743,43.8738,43.9511,62222.0
2017-11-24 11:30:00,56.84,56.87,56.76,56.81,46899.0,43.9511,43.9743,43.8892,43.9279,46899.0
2017-11-24 12:00:00,56.81,56.86,56.81,56.83,11501.0,43.9279,43.9666,43.9279,43.9434,11501.0
2017-11-24 12:30:00,56.84,56.88,56.83,56.85,43226.0,43.9511,43.982,43.9434,43.9588,43226.0
2017-11-27 09:30:00,57.17,57.18,57.01,57.05,172077.0,44.2063,44.214,44.0825,44.1135,172077.0
2017-11-27 10:00:00,57.06,57.06,56.84,56.9,84701.0,44.1212,44.1212,43.9511,43.9975,84701.0
2017-11-27 10:30:00,56.89,56.95,56.79,56.8,81472.0,43.9898,44.0361,43.9124,43.9202,81472.0
2017-11-27 11:00:00,56.82,56.84,56.51,56.52,39698.0,43.9356,43.9511,43.6959,43.7037,39698.0
2017-11-27 11:30:00,56.53,56.55,56.43,56.53,54077.0,43.7114,43.7269,43.6341,43.7114,54077.0
2017-11-27 12:00:00,56.54,56.66,56.54,56.65,16302.0,43.7191,43.8119,43.7191,43.8042,16302.0
2017-11-27 12:30:00,56.64,56.64,56.58,56.62,25845.0,43.7964,43.7964,43.75,43.781,25845.0
2017-11-27 13:00:00,56.63,56.64,56.59,56.63,17980.0,43.7887,43.7964,43.7578,43.7887,17980.0
2017-11-27 13:30:00,56.64,56.66,56.62,56.65,14804.0,43.7964,43.8119,43.781,43.8042,14804.0
2017-11-27 14:00:00,56.65,56.66,56.61,56.64,42316.0,43.8042,43.8119,43.7732,43.7964,42316.0
2017-11-27 14:30:00,56.63,56.64,56.61,56.62,31812.0,43.7887,43.7964,43.7732,43.781,31812.0
2017-11-27 15:00:00,56.62,56.66,56.6,56.62,51611.0,43.781,43.8119,43.7655,43.781,51611.0
2017-11-27 15:30:00,56.62,56.68,56.62,56.65,138716.0,43.781,43.8274,43.781,43.8042,138716.0
2017-11-28 09:30:00,57.5,57.6,57.32,57.34,205626.0,44.4614,44.5388,44.3222,44.3377,205626.0
2017-11-28 10:00:00,57.34,57.48,57.33,57.38,106892.0,44.3377,44.446,44.33,44.3686,106892.0
2017-11-28 10:30:00,57.39,57.48,57.24,57.25,155599.0,44.3764,44.446,44.2604,44.2681,155599.0
2017-11-28 11:00:00,57.26,57.33,57.13,57.23,60046.0,44.2759,44.33,44.1753,44.2527,60046.0
2017-11-28 11:30:00,57.22,57.3,57.13,57.17,166293.0,44.2449,44.3068,44.1753,44.2063,166293.0
2017-11-28 12:00:00,57.2,57.34,57.2,57.3,14888.0,44.2295,44.3377,44.2295,44.3068,14888.0
2017-11-28 12:30:00,57.3,57.45,57.28,57.45,59519.0,44.3068,44.4228,44.2913,44.4228,59519.0
2017-11-28 13:00:00,57.46,57.5,57.34,57.38,30084.0,44.4305,44.4614,44.3377,44.3686,30084.0
2017-11-28 13:30:00,57.39,57.43,57.36,57.37,23073.0,44.3764,44.4073,44.3532,44.3609,23073.0
2017-11-28 14:00:00,57.36,57.42,57.34,57.42,26916.0,44.3532,44.3996,44.3377,44.3996,26916.0
2017-11-28 14:30:00,57.42,57.51,57.42,57.49,44629.0,44.3996,44.4692,44.3996,44.4537,44629.0
2017-11-28 15:00:00,57.49,57.51,57.46,57.47,61270.0,44.4537,44.4692,44.4305,44.4382,61270.0
2017-11-28 15:30:00,57.47,57.55,57.47,57.55,115995.0,44.4382,44.5001,44.4382,44.5001,115995.0
2017-11-29 09:30:00,57.24,57.24,57.08,57.16,182783.0,44.2604,44.2604,44.1367,44.1985,182783.0
2017-11-29 10:00:00,57.17,57.2,57.03,57.07,169266.0,44.2063,44.2295,44.098,44.1289,169266.0
2017-11-29 10:30:00,57.07,57.08,56.65,56.67,99878.0,44.1289,44.1367,43.8042,43.8196,99878.0
2017-11-29 11:00:00,56.67,56.79,56.52,56.64,88997.0,43.8196,43.9124,43.7037,43.7964,88997.0
2017-11-29 11:30:00,56.63,56.68,56.49,56.6,179169.0,43.7887,43.8274,43.6805,43.7655,179169.0
2017-11-29 12:00:00,56.61,56.67,56.56,56.66,29230.0,43.7732,43.8196,43.7346,43.8119,29230.0
2017-11-29 12:30:00,56.65,56.7,56.63,56.64,29762.0,43.8042,43.8428,43.7887,43.7964,29762.0
2017-11-29 13:00:00,56.63,56.73,56.63,56.73,45318.0,43.7887,43.866,43.7887,43.866,45318.0
2017-11-29 13:30:00,56.73,56.76,56.67,56.69,52722.0,43.866,43.8892,43.8196,43.8351,52722.0
2017-11-29 14:00:00,56.68,56.75,56.67,56.75,36510.0,43.8274,43.8815,43.8196,43.8815,36510.0
2017-11-29 14:30:00,56.75,56.77,56.72,56.72,28676.0,43.8815,43.897,43.8583,43.8583,28676.0
2017-11-29 15:00:00,56.72,56.74,56.68,56.7,51517.0,43.8583,43.8738,43.8274,43.8428,51517.0
2017-11-29 15:30:00,56.7,56.73,56.66,56.69,120809.0,43.8428,43.866,43.8119,43.8351,120809.0
2017-11-30 09:30:00,56.77,56.78,56.48,56.54,147538.0,43.897,43.9047,43.6727,43.7191,147538.0
2017-11-30 10:00:00,56.54,56.8,56.5,56.72,94687.0,43.7191,43.9202,43.6882,43.8583,94687.0
2017-11-30 10:30:00,56.74,56.74,56.51,56.55,45166.0,43.8738,43.8738,43.6959,43.7269,45166.0
2017-11-30 11:00:00,56.55,56.58,56.31,56.36,147124.0,43.7269,43.75,43.5413,43.5799,147124.0
2017-11-30 11:30:00,56.35,56.37,56.22,56.29,65476.0,43.5722,43.5877,43.4717,43.5258,65476.0
2017-11-30 12:00:00,56.29,56.4,56.28,56.38,31342.0,43.5258,43.6109,43.5181,43.5954,31342.0
2017-11-30 12:30:00,56.38,56.53,56.38,56.46,32422.0,43.5954,43.7114,43.5954,43.6573,32422.0
2017-11-30 13:00:00,56.46,56.48,56.41,56.46,18324.0,43.6573,43.6727,43.6186,43.6573,18324.0
2017-11-30 13:30:00,56.47,56.48,56.41,56.45,26427.0,43.665,43.6727,43.6186,43.6495,26427.0
2017-11-30 14:00:00,56.45,56.52,56.41,56.51,32731.0,43.6495,43.7037,43.6186,43.6959,32731.0
2017-11-30 14:30:00,56.52,56.52,56.43,56.47,31523.0,43.7037,43.7037,43.6341,43.665,31523.0
2017-11-30 15:00:00,56.46,56.51,56.44,56.45,34125.0,43.6573,43.6959,43.6418,43.6495,34125.0
2017-11-30 15:30:00,56.44,56.51,56.36,56.47,82092.0,43.6418,43.6959,43.5799,43.665,82092.0
2017-12-01 09:30:00,56.04,56.11,55.94,56.07,155900.0,43.3325,43.3866,43.2552,43.3557,155900.0
2017-12-01 10:00:00,56.05,56.11,55.86,55.87,111911.0,43.3402,43.3866,43.1933,43.201,111911.0
2017-12-01 10:30:00,55.87,55.87,55.71,55.72,62597.0,43.201,43.201,43.0773,43.0851,62597.0
2017-12-01 11:00:00,55.72,55.8,55.45,55.62,103399.0,43.0851,43.1469,42.8763,43.0077,103399.0
2017-12-01 11:30:00,55.63,55.73,55.41,55.73,169830.0,43.0155,43.0928,42.8454,43.0928,169830.0
2017-12-01 12:00:00,55.74,55.85,55.68,55.84,69423.0,43.1005,43.1856,43.0541,43.1778,69423.0
2017-12-01 12:30:00,55.85,55.86,55.74,55.81,38646.0,43.1856,43.1933,43.1005,43.1547,38646.0
2017-12-01 13:00:00,55.8,55.83,55.77,55.8,24087.0,43.1469,43.1701,43.1237,43.1469,24087.0
2017-12-01 13:30:00,55.81,55.86,55.79,55.85,28446.0,43.1547,43.1933,43.1392,43.1856,28446.0
2017-12-01 14:00:00,55.84,55.85,55.75,55.77,42141.0,43.1778,43.1856,43.1083,43.1237,42141.0
2017-12-01 14:30:00,55.78,55.83,55.77,55.82,31531.0,43.1315,43.1701,43.1237,43.1624,31531.0
2017-12-01 15:00:00,55.81,55.84,55.76,55.84,26262.0,43.1547,43.1778,43.116,43.1778,26262.0
2017-12-01 15:30:00,55.84,55.9,55.79,55.89,99251.0,43.1778,43.2242,43.1392,43.2165,99251.0
2017-12-04 09:30:00,55.92,55.98,55.85,55.97,115240.0,43.2397,43.2861,43.1856,43.2784,115240.0
2017-12-04 10:00:00,55.97,56.06,55.9,55.95,140909.0,43.2784,43.348,43.2242,43.2629,140909.0
2017-12-04 10:30:00,55.95,55.95,55.65,55.73,208341.0,43.2629,43.2629,43.0309,43.0928,208341.0
2017-12-04 11:00:00,55.73,55.87,55.63,55.85,95596.0,43.0928,43.201,43.0155,43.1856,95596.0
2017-12-04 11:30:00,55.85,55.97,55.78,55.92,124555.0,43.1856,43.2784,43.1315,43.2397,124555.0
2017-12-04 12:00:00,55.93,55.94,55.82,55.85,35960.0,43.2474,43.2552,43.1624,43.1856,35960.0
2017-12-04 12:30:00,55.87,55.9,55.84,55.86,29345.0,43.201,43.2242,43.1778,43.1933,29345.0
2017-12-04 13:00:00,55.86,55.95,55.84,55.95,33856.0,43.1933,43.2629,43.1778,43.2629,33856.0
2017-12-04 13:30:00,55.95,55.98,55.94,55.98,12636.0,43.2629,43.2861,43.2552,43.2861,12636.0
2017-12-04 14:00:00,55.97,55.98,55.89,55.94,48465.0,43.2784,43.2861,43.2165,43.2552,48465.0
2017-12-04 14:30:00,55.94,56.03,55.94,55.99,49644.0,43.2552,43.3248,43.2552,43.2938,49644.0
2017-12-04 15:00:00,55.99,56.03,55.97,56.02,47740.0,43.2938,43.3248,43.2784,43.317,47740.0
2017-12-04 15:30:00,56.02,56.05,55.94,56.0,139829.0,43.317,43.3402,43.2552,43.3016,139829.0
2017-12-05 09:30:00,55.95,56.15,55.82,55.83,145444.0,43.2629,43.4176,43.1624,43.1701,145444.0
2017-12-05 10:00:00,55.82,55.85,55.67,55.73,99108.0,43.1624,43.1856,43.0464,43.0928,99108.0
2017-12-05 10:30:00,55.72,55.96,55.71,55.95,60661.0,43.0851,43.2706,43.0773,43.2629,60661.0
2017-12-05 11:00:00,55.95,56.0,55.89,55.98,43796.0,43.2629,43.3016,43.2165,43.2861,43796.0
2017-12-05 11:30:00,55.97,56.01,55.87,55.88,129288.0,43.2784,43.3093,43.201,43.2088,129288.0
2017-12-05 12:00:00,55.87,55.88,55.79,55.8,29221.0,43.201,43.2088,43.1392,43.1469,29221.0
2017-12-05 12:30:00,55.8,55.86,55.79,55.8,35775.0,43.1469,43.1933,43.1392,43.1469,35775.0
2017-12-05 13:00:00,55.8,55.86,55.78,55.82,30825.0,43.1469,43.1933,43.1315,43.1624,30825.0
2017-12-05 13:30:00,55.83,55.84,55.77,55.8,27717.0,43.1701,43.1778,43.1237,43.1469,27717.0
2017-12-05 14:00:00,55.8,55.83,55.76,55.79,31445.0,43.1469,43.1701,43.116,43.1392,31445.0
2017-12-05 14:30:00,55.79,55.79,55.74,55.77,49607.0,43.1392,43.1392,43.1005,43.1237,49607.0
2017-12-05 15:00:00,55.76,55.87,55.75,55.87,53464.0,43.116,43.201,43.1083,43.201,53464.0
2017-12-05 15:30:00,55.87,55.92,55.84,55.87,112125.0,43.201,43.2397,43.1778,43.201,112125.0
2017-12-06 09:30:00,55.97,56.22,55.9,56.21,379317.0,43.2784,43.4717,43.2242,43.4639,379317.0
2017-12-06 10:00:00,56.21,56.26,56.03,56.11,343652.0,43.4639,43.5026,43.3248,43.3866,343652.0
2017-12-06 10:30:00,56.12,56.27,56.08,56.25,302938.0,43.3944,43.5103,43.3634,43.4949,302938.0
2017-12-06 11:00:00,56.24,56.24,55.95,55.96,328324.0,43.4871,43.4871,43.2629,43.2706,328324.0
2017-12-06 11:30:00,55.96,56.07,55.96,56.02,84243.0,43.2706,43.3557,43.2706,43.317,84243.0
2017-12-06 12:00:00,56.02,56.05,55.97,56.03,80733.0,43.317,43.3402,43.2784,43.3248,80733.0
2017-12-06 12:30:00,56.03,56.07,55.96,56.04,45876.0,43.3248,43.3557,43.2706,43.3325,45876.0
2017-12-06 13:00:00,56.05,56.06,56.01,56.03,30920.0,43.3402,43.348,43.3093,43.3248,30920.0
2017-12-06 13:30:00,56.04,56.13,56.04,56.11,29775.0,43.3325,43.4021,43.3325,43.3866,29775.0
2017-12-06 14:00:00,56.1,56.11,56.07,56.09,49208.0,43.3789,43.3866,43.3557,43.3712,49208.0
2017-12-06 14:30:00,56.1,56.15,56.09,56.14,53794.0,43.3789,43.4176,43.3712,43.4098,53794.0
2017-12-06 15:00:00,56.13,56.14,56.07,56.09,107430.0,43.4021,43.4098,43.3557,43.3712,107430.0
2017-12-06 15:30:00,56.08,56.1,56.05,56.08,130339.0,43.3634,43.3789,43.3402,43.3634,130339.0
2017-12-07 09:30:00,56.17,56.24,56.08,56.23,267312.0,43.433,43.4871,43.3634,43.4794,267312.0
2017-12-07 10:00:00,56.23,56.32,56.15,56.25,212147.0,43.4794,43.549,43.4176,43.4949,212147.0
2017-12-07 10:30:00,56.25,56.26,56.13,56.15,75585.0,43.4949,43.5026,43.4021,43.4176,75585.0
2017-12-07 11:00:00,56.15,56.16,56.0,56.04,126319.0,43.4176,43.4253,43.3016,43.3325,126319.0
2017-12-07 11:30:00,56.04,56.19,56.04,56.13,126178.0,43.3325,43.4485,43.3325,43.4021,126178.0
2017-12-07 12:00:00,56.13,56.14,55.92,55.92,55384.0,43.4021,43.4098,43.2397,43.2397,55384.0
2017-12-07 12:30:00,55.93,56.05,55.93,56.04,31644.0,43.2474,43.3402,43.2474,43.3325,31644.0
2017-12-07 13:00:00,56.04,56.08,55.97,56.07,31857.0,43.3325,43.3634,43.2784,43.3557,31857.0
2017-12-07 13:30:00,56.08,56.12,56.01,56.11,38446.0,43.3634,43.3944,43.3093,43.3866,38446.0
2017-12-07 14:00:00,56.11,56.11,56.01,56.01,20025.0,43.3866,43.3866,43.3093,43.3093,20025.0
2017-12-07 14:30:00,56.02,56.02,55.96,55.96,23470.0,43.317,43.317,43.2706,43.2706,23470.0
2017-12-07 15:00:00,55.96,56.0,55.93,55.97,28191.0,43.2706,43.3016,43.2474,43.2784,28191.0
2017-12-07 15:30:00,55.98,56.0,55.94,55.95,94673.0,43.2861,43.3016,43.2552,43.2629,94673.0
2017-12-08 09:30:00,56.03,56.08,55.98,56.02,144056.0,43.3248,43.3634,43.2861,43.317,144056.0
2017-12-08 10:00:00,56.01,56.02,55.92,55.96,94245.0,43.3093,43.317,43.2397,43.2706,94245.0
2017-12-08 10:30:00,55.96,55.98,55.84,55.98,113623.0,43.2706,43.2861,43.1778,43.2861,113623.0
2017-12-08 11:00:00,55.98,56.16,55.97,56.08,90433.0,43.2861,43.4253,43.2784,43.3634,90433.0
2017-12-08 11:30:00,56.09,56.15,55.97,56.12,31989.0,43.3712,43.4176,43.2784,43.3944,31989.0
2017-12-08 12:00:00,56.11,56.21,56.11,56.19,32688.0,43.3866,43.4639,43.3866,43.4485,32688.0
2017-12-08 12:30:00,56.19,56.21,56.15,56.18,19697.0,43.4485,43.4639,43.4176,43.4408,19697.0
2017-12-08 13:00:00,56.18,56.26,56.17,56.26,33028.0,43.4408,43.5026,43.433,43.5026,33028.0
2017-12-08 13:30:00,56.25,56.26,56.22,56.23,16612.0,43.4949,43.5026,43.4717,43.4794,16612.0
2017-12-08 14:00:00,56.24,56.29,56.12,56.2,73958.0,43.4871,43.5258,43.3944,43.4562,73958.0
2017-12-08 14:30:00,56.2,56.24,56.2,56.2,23917.0,43.4562,43.4871,43.4562,43.4562,23917.0
2017-12-08 15:00:00,56.21,56.27,56.2,56.27,25506.0,43.4639,43.5103,43.4562,43.5103,25506.0
2017-12-08 15:30:00,56.27,56.34,56.25,56.34,109743.0,43.5103,43.5645,43.4949,43.5645,109743.0
2017-12-11 09:30:00,56.06,56.15,55.89,55.98,147772.0,43.348,43.4176,43.2165,43.2861,147772.0
2017-12-11 10:00:00,55.97,56.02,55.89,55.95,67720.0,43.2784,43.317,43.2165,43.2629,67720.0
2017-12-11 10:30:00,55.96,56.0,55.85,55.86,40094.0,43.2706,43.3016,43.1856,43.1933,40094.0
2017-12-11 11:00:00,55.87,56.01,55.85,55.91,71719.0,43.201,43.3093,43.1856,43.232,71719.0
2017-12-11 11:30:00,55.93,56.07,55.92,56.04,49732.0,43.2474,43.3557,43.2397,43.3325,49732.0
2017-12-11 12:00:00,56.02,56.08,56.02,56.07,20688.0,43.317,43.3634,43.317,43.3557,20688.0
2017-12-11 12:30:00,56.08,56.09,56.05,56.07,22864.0,43.3634,43.3712,43.3402,43.3557,22864.0
2017-12-11 13:00:00,56.08,56.11,56.03,56.11,24409.0,43.3634,43.3866,43.3248,43.3866,24409.0
2017-12-11 13:30:00,56.11,56.17,56.11,56.16,26942.0,43.3866,43.433,43.3866,43.4253,26942.0
2017-12-11 14:00:00,56.16,56.16,56.1,56.12,48845.0,43.4253,43.4253,43.3789,43.3944,48845.0
2017-12-11 14:30:00,56.11,56.14,56.07,56.13,29763.0,43.3866,43.4098,43.3557,43.4021,29763.0
2017-12-11 15:00:00,56.13,56.13,56.09,56.11,39140.0,43.4021,43.4021,43.3712,43.3866,39140.0
2017-12-11 15:30:00,56.12,56.15,56.08,56.15,113770.0,43.3944,43.4176,43.3634,43.4176,113770.0
2017-12-12 09:30:00,56.03,56.08,55.94,56.02,178414.0,43.3248,43.3634,43.2552,43.317,178414.0
2017-12-12 10:00:00,56.02,56.11,56.02,56.03,92932.0,43.317,43.3866,43.317,43.3248,92932.0
2017-12-12 10:30:00,56.03,56.13,56.0,56.1,109765.0,43.3248,43.4021,43.3016,43.3789,109765.0
2017-12-12 11:00:00,56.11,56.21,56.07,56.2,88228.0,43.3866,43.4639,43.3557,43.4562,88228.0
2017-12-12 11:30:00,56.2,56.21,56.06,56.14,98647.0,43.4562,43.4639,43.348,43.4098,98647.0
2017-12-12 12:00:00,56.14,56.24,56.14,56.22,37628.0,43.4098,43.4871,43.4098,43.4717,37628.0
2017-12-12 12:30:00,56.22,56.26,56.16,56.16,24062.0,43.4717,43.5026,43.4253,43.4253,24062.0
2017-12-12 13:00:00,56.17,56.18,56.13,56.13,18106.0,43.433,43.4408,43.4021,43.4021,18106.0
2017-12-12 13:30:00,56.13,56.16,56.11,56.14,22930.0,43.4021,43.4253,43.3866,43.4098,22930.0
2017-12-12 14:00:00,56.14,56.14,56.08,56.13,39671.0,43.4098,43.4098,43.3634,43.4021,39671.0
2017-12-12 14:30:00,56.12,56.15,56.1,56.15,31301.0,43.3944,43.4176,43.3789,43.4176,31301.0
2017-12-12 15:00:00,56.14,56.15,56.11,56.15,47962.0,43.4098,43.4176,43.3866,43.4176,47962.0
2017-12-12 15:30:00,56.14,56.18,56.09,56.09,82391.0,43.4098,43.4408,43.3712,43.3712,82391.0
2017-12-13 09:30:00,55.97,56.16,55.95,56.04,191408.0,43.2784,43.4253,43.2629,43.3325,191408.0
2017-12-13 10:00:00,56.04,56.07,55.94,56.05,107707.0,43.3325,43.3557,43.2552,43.3402,107707.0
2017-12-13 10:30:00,56.04,56.22,56.02,56.19,90380.0,43.3325,43.4717,43.317,43.4485,90380.0
2017-12-13 11:00:00,56.19,56.27,56.15,56.16,82128.0,43.4485,43.5103,43.4176,43.4253,82128.0
2017-12-13 11:30:00,56.16,56.23,56.06,56.15,113896.0,43.4253,43.4794,43.348,43.4176,113896.0
2017-12-13 12:00:00,56.13,56.17,56.1,56.16,34869.0,43.4021,43.433,43.3789,43.4253,34869.0
2017-12-13 12:30:00,56.16,56.18,56.1,56.14,36868.0,43.4253,43.4408,43.3789,43.4098,36868.0
2017-12-13 13:00:00,56.14,56.21,56.14,56.17,26917.0,43.4098,43.4639,43.4098,43.433,26917.0
2017-12-13 13:30:00,56.17,56.24,56.14,56.22,36785.0,43.433,43.4871,43.4098,43.4717,36785.0
2017-12-13 14:00:00,56.26,56.4,56.26,56.39,62647.0,43.5026,43.6109,43.5026,43.6031,62647.0
2017-12-13 14:30:00,56.4,56.53,56.38,56.52,53601.0,43.6109,43.7114,43.5954,43.7037,53601.0
2017-12-13 15:00:00,56.52,56.52,56.4,56.4,40016.0,43.7037,43.7037,43.6109,43.6109,40016.0
2017-12-13 15:30:00,56.4,56.42,56.33,56.36,96636.0,43.6109,43.6263,43.5567,43.5799,96636.0
2017-12-14 09:30:00,55.87,56.08,55.87,56.08,71301.0,43.201,43.3634,43.201,43.3634,71301.0
2017-12-14 10:00:00,56.09,56.1,55.88,55.91,50655.0,43.3712,43.3789,43.2088,43.232,50655.0
2017-12-14 10:30:00,55.92,55.93,55.82,55.83,48553.0,43.2397,43.2474,43.1624,43.1701,48553.0
2017-12-14 11:00:00,55.83,55.89,55.68,55.71,63725.0,43.1701,43.2165,43.0541,43.0773,63725.0
2017-12-14 11:30:00,55.71,55.77,55.61,55.72,183001.0,43.0773,43.1237,43.0,43.0851,183001.0
2017-12-14 12:00:00,55.73,55.76,55.71,55.73,25756.0,43.0928,43.116,43.0773,43.0928,25756.0
2017-12-14 12:30:00,55.74,55.8,55.74,55.76,22620.0,43.1005,43.1469,43.1005,43.116,22620.0
2017-12-14 13:00:00,55.76,55.78,55.74,55.74,29828.0,43.116,43.1315,43.1005,43.1005,29828.0
2017-12-14 13:30:00,55.74,55.74,55.69,55.72,21807.0,43.1005,43.1005,43.0619,43.0851,21807.0
2017-12-14 14:00:00,55.72,55.75,55.64,55.65,37435.0,43.0851,43.1083,43.0232,43.0309,37435.0
2017-12-14 14:30:00,55.65,55.65,55.58,55.62,53984.0,43.0309,43.0309,42.9768,43.0077,53984.0
2017-12-14 15:00:00,55.63,55.63,55.53,55.53,52657.0,43.0155,43.0155,42.9381,42.9381,52657.0
2017-12-14 15:30:00,55.53,55.58,55.45,55.45,130515.0,42.9381,42.9768,42.8763,42.8763,130515.0
2017-12-15 09:30:00,55.73,55.76,55.53,55.66,156117.0,43.0928,43.116,42.9381,43.0387,156117.0
2017-12-15 10:00:00,55.67,55.76,55.65,55.7,83428.0,43.0464,43.116,43.0309,43.0696,83428.0
2017-12-15 10:30:00,55.72,55.75,55.61,55.62,52730.0,43.0851,43.1083,43.0,43.0077,52730.0
2017-12-15 11:00:00,55.62,55.94,55.62,55.93,112597.0,43.0077,43.2552,43.0077,43.2474,112597.0
2017-12-15 11:30:00,55.94,56.05,55.93,56.05,66130.0,43.2552,43.3402,43.2474,43.3402,66130.0
2017-12-15 12:00:00,56.05,56.12,56.02,56.03,33686.0,43.3402,43.3944,43.317,43.3248,33686.0
2017-12-15 12:30:00,56.03,56.04,55.95,55.98,24459.0,43.3248,43.3325,43.2629,43.2861,24459.0
2017-12-15 13:00:00,55.99,56.03,55.91,55.94,35355.0,43.2938,43.3248,43.232,43.2552,35355.0
2017-12-15 13:30:00,55.94,55.94,55.88,55.91,12514.0,43.2552,43.2552,43.2088,43.232,12514.0
2017-12-15 14:00:00,55.92,55.97,55.91,55.97,30005.0,43.2397,43.2784,43.232,43.2784,30005.0
2017-12-15 14:30:00,55.97,56.05,55.97,56.03,36878.0,43.2784,43.3402,43.2784,43.3248,36878.0
2017-12-15 15:00:00,56.04,56.07,56.0,56.01,26410.0,43.3325,43.3557,43.3016,43.3093,26410.0
2017-12-15 15:30:00,56.02,56.02,55.92,55.96,150879.0,43.317,43.317,43.2397,43.2706,150879.0
2017-12-18 09:30:00,56.18,56.36,56.1,56.36,185728.0,43.4408,43.5799,43.3789,43.5799,185728.0
2017-12-18 10:00:00,56.34,56.34,56.2,56.24,70300.0,43.5645,43.5645,43.4562,43.4871,70300.0
2017-12-18 10:30:00,56.25,56.45,56.23,56.45,85116.0,43.4949,43.6495,43.4794,43.6495,85116.0
2017-12-18 11:00:00,56.44,56.5,56.37,56.44,58079.0,43.6418,43.6882,43.5877,43.6418,58079.0
2017-12-18 11:30:00,56.45,56.56,56.44,56.56,127801.0,43.6495,43.7346,43.6418,43.7346,127801.0
2017-12-18 12:00:00,56.55,56.55,56.45,56.46,26939.0,43.7269,43.7269,43.6495,43.6573,26939.0
2017-12-18 12:30:00,56.46,56.48,56.42,56.47,40100.0,43.6573,43.6727,43.6263,43.665,40100.0
2017-12-18 13:00:00,56.46,56.47,56.37,56.38,24143.0,43.6573,43.665,43.5877,43.5954,24143.0
2017-12-18 13:30:00,56.38,56.38,56.33,56.35,21469.0,43.5954,43.5954,43.5567,43.5722,21469.0
2017-12-18 14:00:00,56.34,56.36,56.25,56.27,19764.0,43.5645,43.5799,43.4949,43.5103,19764.0
2017-12-18 14:30:00,56.27,56.29,56.23,56.25,51850.0,43.5103,43.5258,43.4794,43.4949,51850.0
2017-12-18 15:00:00,56.25,56.29,56.24,56.25,28446.0,43.4949,43.5258,43.4871,43.4949,28446.0
2017-12-18 15:30:00,56.26,56.26,56.21,56.24,75810.0,43.5026,43.5026,43.4639,43.4871,75810.0
2017-12-19 09:30:00,56.22,56.34,56.17,56.28,111932.0,43.4717,43.5645,43.433,43.5181,111932.0
2017-12-19 10:00:00,56.3,56.35,56.24,56.26,44501.0,43.5335,43.5722,43.4871,43.5026,44501.0
2017-12-19 10:30:00,56.26,56.27,56.09,56.09,30058.0,43.5026,43.5103,43.3712,43.3712,30058.0
2017-12-19 11:00:00,56.1,56.12,55.85,55.88,60788.0,43.3789,43.3944,43.1856,43.2088,60788.0
2017-12-19 11:30:00,55.87,55.95,55.81,55.82,67217.0,43.201,43.2629,43.1547,43.1624,67217.0
2017-12-19 12:00:00,55.82,55.84,55.75,55.82,30865.0,43.1624,43.1778,43.1083,43.1624,30865.0
2017-12-19 12:30:00,55.82,55.91,55.82,55.9,26776.0,43.1624,43.232,43.1624,43.2242,26776.0
2017-12-19 13:00:00,55.91,55.93,55.89,55.93,52593.0,43.232,43.2474,43.2165,43.2474,52593.0
2017-12-19 13:30:00,55.93,55.99,55.92,55.96,32326.0,43.2474,43.2938,43.2397,43.2706,32326.0
2017-12-19 14:00:00,55.96,55.96,55.87,55.91,48085.0,43.2706,43.2706,43.201,43.232,48085.0
2017-12-19 14:30:00,55.91,55.91,55.84,55.88,40417.0,43.232,43.232,43.1778,43.2088,40417.0
2017-12-19 15:00:00,55.87,55.87,55.83,55.83,41366.0,43.201,43.201,43.1701,43.1701,41366.0
2017-12-19 15:30:00,55.84,55.85,55.73,55.74,98538.0,43.1778,43.1856,43.0928,43.1005,98538.0
2017-12-20 09:30:00,55.69,55.7,55.46,55.55,136873.0,43.0619,43.0696,42.884,42.9536,136873.0
2017-12-20 10:00:00,55.55,55.6,55.47,55.52,104109.0,42.9536,42.9923,42.8918,42.9304,104109.0
2017-12-20 10:30:00,55.53,55.55,55.28,55.35,79104.0,42.9381,42.9536,42.7448,42.799,79104.0
2017-12-20 11:00:00,55.35,55.45,55.34,55.4,55874.0,42.799,42.8763,42.7912,42.8376,55874.0
2017-12-20 11:30:00,55.4,55.43,55.33,55.37,63280.0,42.8376,42.8608,42.7835,42.8144,63280.0
2017-12-20 12:00:00,55.36,55.37,55.34,55.37,24727.0,42.8067,42.8144,42.7912,42.8144,24727.0
2017-12-20 12:30:00,55.37,55.38,55.31,55.33,32989.0,42.8144,42.8222,42.768,42.7835,32989.0
2017-12-20 13:00:00,55.34,55.44,55.33,55.41,20949.0,42.7912,42.8686,42.7835,42.8454,20949.0
2017-12-20 13:30:00,55.41,55.43,55.37,55.4,37923.0,42.8454,42.8608,42.8144,42.8376,37923.0
2017-12-20 14:00:00,55.4,55.43,55.38,55.41,26215.0,42.8376,42.8608,42.8222,42.8454,26215.0
2017-12-20 14:30:00,55.41,55.42,55.38,55.39,38195.0,42.8454,42.8531,42.8222,42.8299,38195.0
2017-12-20 15:00:00,55.39,55.41,55.36,55.4,29172.0,42.8299,42.8454,42.8067,42.8376,29172.0
2017-12-20 15:30:00,55.41,55.44,55.39,55.41,103276.0,42.8454,42.8686,42.8299,42.8454,103276.0
2017-12-21 09:30:00,55.12,55.17,55.06,55.14,82919.0,42.6211,42.6598,42.5747,42.6366,82919.0
2017-12-21 10:00:00,55.14,55.29,55.14,55.28,56453.0,42.6366,42.7526,42.6366,42.7448,56453.0
2017-12-21 10:30:00,55.28,55.39,55.25,55.35,50315.0,42.7448,42.8299,42.7216,42.799,50315.0
2017-12-21 11:00:00,55.39,55.41,55.31,55.32,57813.0,42.8299,42.8454,42.768,42.7758,57813.0
2017-12-21 11:30:00,55.3,55.41,55.29,55.39,141708.0,42.7603,42.8454,42.7526,42.8299,141708.0
2017-12-21 12:00:00,55.38,55.44,55.37,55.44,32624.0,42.8222,42.8686,42.8144,42.8686,32624.0
2017-12-21 12:30:00,55.44,55.44,55.38,55.43,14844.0,42.8686,42.8686,42.8222,42.8608,14844.0
2017-12-21 13:00:00,55.42,55.45,55.39,55.42,27106.0,42.8531,42.8763,42.8299,42.8531,27106.0
2017-12-21 13:30:00,55.41,55.41,55.34,55.38,37013.0,42.8454,42.8454,42.7912,42.8222,37013.0
2017-12-21 14:00:00,55.38,55.39,55.33,55.36,21899.0,42.8222,42.8299,42.7835,42.8067,21899.0
2017-12-21 14:30:00,55.35,55.35,55.27,55.29,36686.0,42.799,42.799,42.7371,42.7526,36686.0
2017-12-21 15:00:00,55.28,55.3,55.18,55.18,47518.0,42.7448,42.7603,42.6675,42.6675,47518.0
2017-12-21 15:30:00,55.19,55.23,55.12,55.16,134675.0,42.6752,42.7062,42.6211,42.652,134675.0
2017-12-22 09:30:00,55.21,55.32,55.13,55.27,68411.0,42.6907,42.7758,42.6288,42.7371,68411.0
2017-12-22 10:00:00,55.27,55.3,55.22,55.23,33704.0,42.7371,42.7603,42.6984,42.7062,33704.0
2017-12-22 10:30:00,55.22,55.26,55.19,55.24,20533.0,42.6984,42.7294,42.6752,42.7139,20533.0
2017-12-22 11:00:00,55.23,55.26,55.16,55.17,33218.0,42.7062,42.7294,42.652,42.6598,33218.0
2017-12-22 11:30:00,55.19,55.25,55.13,55.25,21850.0,42.6752,42.7216,42.6288,42.7216,21850.0
2017-12-22 12:00:00,55.25,55.32,55.24,55.32,19820.0,42.7216,42.7758,42.7139,42.7758,19820.0
2017-12-22 12:30:00,55.31,55.32,55.27,55.29,70386.0,42.768,42.7758,42.7371,42.7526,70386.0
2017-12-22 13:00:00,55.29,55.34,55.24,55.25,48132.0,42.7526,42.7912,42.7139,42.7216,48132.0
2017-12-22 13:30:00,55.25,55.29,55.24,55.26,52148.0,42.7216,42.7526,42.7139,42.7294,52148.0
2017-12-22 14:00:00,55.26,55.31,55.25,55.3,29441.0,42.7294,42.768,42.7216,42.7603,29441.0
2017-12-22 14:30:00,55.3,55.3,55.24,55.24,13148.0,42.7603,42.7603,42.7139,42.7139,13148.0
2017-12-22 15:00:00,55.24,55.26,55.2,55.26,17480.0,42.7139,42.7294,42.683,42.7294,17480.0
2017-12-22 15:30:00,55.26,55.28,55.22,55.27,43253.0,42.7294,42.7448,42.6984,42.7371,43253.0
2017-12-26 09:30:00,55.35,55.46,55.3,55.41,38744.0,42.799,42.884,42.7603,42.8454,38744.0
2017-12-26 10:00:00,55.41,55.41,55.35,55.36,8750.0,42.8454,42.8454,42.799,42.8067,8750.0
2017-12-26 10:30:00,55.35,55.36,55.28,55.29,32461.0,42.799,42.8067,42.7448,42.7526,32461.0
2017-12-26 11:00:00,55.3,55.36,55.3,55.35,11942.0,42.7603,42.8067,42.7603,42.799,11942.0
2017-12-26 11:30:00,55.35,55.47,55.35,55.46,52504.0,42.799,42.8918,42.799,42.884,52504.0
2017-12-26 12:00:00,55.46,55.53,55.46,55.53,10181.0,42.884,42.9381,42.884,42.9381,10181.0
2017-12-26 12:30:00,55.53,55.59,55.52,55.58,12311.0,42.9381,42.9845,42.9304,42.9768,12311.0
2017-12-26 13:00:00,55.59,55.6,55.52,55.54,23608.0,42.9845,42.9923,42.9304,42.9459,23608.0
2017-12-26 13:30:00,55.55,55.55,55.48,55.5,11495.0,42.9536,42.9536,42.8995,42.9149,11495.0
2017-12-26 14:00:00,55.5,55.52,55.49,55.49,12901.0,42.9149,42.9304,42.9072,42.9072,12901.0
2017-12-26 14:30:00,55.5,55.53,55.5,55.53,12696.0,42.9149,42.9381,42.9149,42.9381,12696.0
2017-12-26 15:00:00,55.53,55.55,55.46,55.47,20737.0,42.9381,42.9536,42.884,42.8918,20737.0
2017-12-26 15:30:00,55.46,55.52,55.45,55.48,33203.0,42.884,42.9304,42.8763,42.8995,33203.0
2017-12-27 09:30:00,55.32,55.54,55.3,55.53,78983.0,42.7758,42.9459,42.7603,42.9381,78983.0
2017-12-27 10:00:00,55.53,55.6,55.46,55.6,37107.0,42.9381,42.9923,42.884,42.9923,37107.0
2017-12-27 10:30:00,55.6,55.62,55.56,55.56,27745.0,42.9923,43.0077,42.9613,42.9613,27745.0
2017-12-27 11:00:00,55.56,55.58,55.43,55.44,18913.0,42.9613,42.9768,42.8608,42.8686,18913.0
2017-12-27 11:30:00,55.44,55.48,55.4,55.42,45451.0,42.8686,42.8995,42.8376,42.8531,45451.0
2017-12-27 12:00:00,55.43,55.43,55.39,55.4,12910.0,42.8608,42.8608,42.8299,42.8376,12910.0
2017-12-27 12:30:00,55.41,55.43,55.39,55.4,11244.0,42.8454,42.8608,42.8299,42.8376,11244.0
2017-12-27 13:00:00,55.39,55.41,55.37,55.39,16506.0,42.8299,42.8454,42.8144,42.8299,16506.0
2017-12-27 13:30:00,55.38,55.41,55.38,55.4,12090.0,42.8222,42.8454,42.8222,42.8376,12090.0
2017-12-27 14:00:00,55.41,55.41,55.37,55.37,20217.0,42.8454,42.8454,42.8144,42.8144,20217.0
2017-12-27 14:30:00,55.37,55.39,55.36,55.39,11060.0,42.8144,42.8299,42.8067,42.8299,11060.0
2017-12-27 15:00:00,55.38,55.4,55.37,55.37,16560.0,42.8222,42.8376,42.8144,42.8144,16560.0
2017-12-27 15:30:00,55.37,55.4,55.34,55.4,41718.0,42.8144,42.8376,42.7912,42.8376,41718.0
2017-12-28 09:30:00,55.61,55.62,55.47,55.54,54351.0,43.0,43.0077,42.8918,42.9459,54351.0
2017-12-28 10:00:00,55.55,55.58,55.5,55.53,34951.0,42.9536,42.9768,42.9149,42.9381,34951.0
2017-12-28 10:30:00,55.51,55.55,55.48,55.48,17286.0,42.9227,42.9536,42.8995,42.8995,17286.0
2017-12-28 11:00:00,55.47,55.47,55.39,55.41,72876.0,42.8918,42.8918,42.8299,42.8454,72876.0
2017-12-28 11:30:00,55.4,55.52,55.4,55.52,20014.0,42.8376,42.9304,42.8376,42.9304,20014.0
2017-12-28 12:00:00,55.52,55.53,55.45,55.45,15347.0,42.9304,42.9381,42.8763,42.8763,15347.0
2017-12-28 12:30:00,55.44,55.47,55.42,55.45,29427.0,42.8686,42.8918,42.8531,42.8763,29427.0
2017-12-28 13:00:00,55.45,55.46,55.43,55.44,7967.0,42.8763,42.884,42.8608,42.8686,7967.0
2017-12-28 13:30:00,55.44,55.45,55.43,55.44,8541.0,42.8686,42.8763,42.8608,42.8686,8541.0
2017-12-28 14:00:00,55.43,55.44,55.4,55.4,17552.0,42.8608,42.8686,42.8376,42.8376,17552.0
2017-12-28 14:30:00,55.4,55.41,55.36,55.36,12611.0,42.8376,42.8454,42.8067,42.8067,12611.0
2017-12-28 15:00:00,55.38,55.4,55.36,55.39,14640.0,42.8222,42.8376,42.8067,42.8299,14640.0
2017-12-28 15:30:00,55.38,55.39,55.27,55.3,119388.0,42.8222,42.8299,42.7371,42.7603,119388.0
2017-12-29 09:30:00,55.67,55.69,55.56,55.59,93781.0,43.0464,43.0619,42.9613,42.9845,93781.0
2017-12-29 10:00:00,55.6,55.63,55.43,55.47,41175.0,42.9923,43.0155,42.8608,42.8918,41175.0
2017-12-29 10:30:00,55.46,55.51,55.45,55.5,29866.0,42.884,42.9227,42.8763,42.9149,29866.0
2017-12-29 11:00:00,55.5,55.5,55.4,55.5,25440.0,42.9149,42.9149,42.8376,42.9149,25440.0
2017-12-29 11:30:00,55.51,55.57,55.46,55.57,28124.0,42.9227,42.9691,42.884,42.9691,28124.0
2017-12-29 12:00:00,55.58,55.59,55.55,55.55,21278.0,42.9768,42.9845,42.9536,42.9536,21278.0
2017-12-29 12:30:00,55.55,55.55,55.5,55.53,28784.0,42.9536,42.9536,42.9149,42.9381,28784.0
2017-12-29 13:00:00,55.54,55.55,55.49,55.49,17374.0,42.9459,42.9536,42.9072,42.9072,17374.0
2017-12-29 13:30:00,55.5,55.5,55.39,55.39,25620.0,42.9149,42.9149,42.8299,42.8299,25620.0
2017-12-29 14:00:00,55.39,55.42,55.38,55.38,24375.0,42.8299,42.8531,42.8222,42.8222,24375.0
2017-12-29 14:30:00,55.38,55.44,55.38,55.42,31281.0,42.8222,42.8686,42.8222,42.8531,31281.0
2017-12-29 15:00:00,55.42,55.42,55.36,55.39,31932.0,42.8531,42.8531,42.8067,42.8299,31932.0
2017-12-29 15:30:00,55.4,55.41,55.32,55.33,43320.0,42.8376,42.8454,42.7758,42.7835,43320.0
2018-01-02 09:30:00,55.19,55.21,54.91,54.98,170664.0,42.6752,42.6907,42.4587,42.5129,170664.0
2018-01-02 10:00:00,54.98,55.06,54.92,55.0,74426.0,42.5129,42.5747,42.4665,42.5283,74426.0
2018-01-02 10:30:00,55.01,55.06,54.89,54.98,66549.0,42.5361,42.5747,42.4433,42.5129,66549.0
2018-01-02 11:00:00,54.97,55.03,54.87,54.89,64644.0,42.5051,42.5515,42.4278,42.4433,64644.0
2018-01-02 11:30:00,54.9,54.97,54.84,54.94,163075.0,42.451,42.5051,42.4046,42.4819,163075.0
2018-01-02 12:00:00,54.94,55.04,54.91,55.03,66967.0,42.4819,42.5593,42.4587,42.5515,66967.0
2018-01-02 12:30:00,55.02,55.05,54.93,54.95,40440.0,42.5438,42.567,42.4742,42.4897,40440.0
2018-01-02 13:00:00,54.94,54.96,54.93,54.96,18712.0,42.4819,42.4974,42.4742,42.4974,18712.0
2018-01-02 13:30:00,54.96,54.97,54.91,54.92,21616.0,42.4974,42.5051,42.4587,42.4665,21616.0
2018-01-02 14:00:00,54.92,54.93,54.85,54.86,19747.0,42.4665,42.4742,42.4123,42.4201,19747.0
2018-01-02 14:30:00,54.86,54.9,54.84,54.88,45295.0,42.4201,42.451,42.4046,42.4355,45295.0
2018-01-02 15:00:00,54.9,54.94,54.89,54.9,20532.0,42.451,42.4819,42.4433,42.451,20532.0
2018-01-02 15:30:00,54.91,54.91,54.8,54.84,112193.0,42.4587,42.4587,42.3737,42.4046,112193.0
2018-01-03 09:30:00,54.85,54.96,54.79,54.88,191605.0,42.4123,42.4974,42.3659,42.4355,191605.0
2018-01-03 10:00:00,54.87,54.95,54.83,54.84,52924.0,42.4278,42.4897,42.3969,42.4046,52924.0
2018-01-03 10:30:00,54.85,54.89,54.71,54.74,75960.0,42.4123,42.4433,42.3041,42.3273,75960.0
2018-01-03 11:00:00,54.74,54.84,54.68,54.81,95393.0,42.3273,42.4046,42.2809,42.3814,95393.0
2018-01-03 11:30:00,54.81,54.91,54.76,54.77,91383.0,42.3814,42.4587,42.3427,42.3505,91383.0
2018-01-03 12:00:00,54.77,54.81,54.75,54.78,23604.0,42.3505,42.3814,42.335,42.3582,23604.0
2018-01-03 12:30:00,54.79,54.82,54.73,54.81,46972.0,42.3659,42.3891,42.3196,42.3814,46972.0
2018-01-03 13:00:00,54.82,54.85,54.81,54.84,47230.0,42.3891,42.4123,42.3814,42.4046,47230.0
2018-01-03 13:30:00,54.83,54.84,54.76,54.78,34100.0,42.3969,42.4046,42.3427,42.3582,34100.0
2018-01-03 14:00:00,54.77,54.79,54.68,54.69,44456.0,42.3505,42.3659,42.2809,42.2886,44456.0
2018-01-03 14:30:00,54.69,54.77,54.68,54.77,35187.0,42.2886,42.3505,42.2809,42.3505,35187.0
2018-01-03 15:00:00,54.77,54.8,54.74,54.79,45732.0,42.3505,42.3737,42.3273,42.3659,45732.0
2018-01-03 15:30:00,54.78,54.84,54.77,54.81,78880.0,42.3582,42.4046,42.3505,42.3814,78880.0
2018-01-04 09:30:00,55.0,55.22,54.95,55.19,342347.0,42.5283,42.6984,42.4897,42.6752,342347.0
2018-01-04 10:00:00,55.2,55.33,55.12,55.32,188481.0,42.683,42.7835,42.6211,42.7758,188481.0
2018-01-04 10:30:00,55.32,55.41,55.27,55.28,119527.0,42.7758,42.8454,42.7371,42.7448,119527.0
2018-01-04 11:00:00,55.29,55.37,55.26,55.32,126866.0,42.7526,42.8144,42.7294,42.7758,126866.0
2018-01-04 11:30:00,55.33,55.38,55.18,55.24,180806.0,42.7835,42.8222,42.6675,42.7139,180806.0
2018-01-04 12:00:00,55.25,55.32,55.24,55.26,50096.0,42.7216,42.7758,42.7139,42.7294,50096.0
2018-01-04 12:30:00,55.26,55.26,55.2,55.24,56801.0,42.7294,42.7294,42.683,42.7139,56801.0
2018-01-04 13:00:00,55.25,55.26,55.2,55.22,61542.0,42.7216,42.7294,42.683,42.6984,61542.0
2018-01-04 13:30:00,55.21,55.24,55.19,55.22,69968.0,42.6907,42.7139,42.6752,42.6984,69968.0
2018-01-04 14:00:00,55.21,55.21,55.15,55.15,42235.0,42.6907,42.6907,42.6443,42.6443,42235.0
2018-01-04 14:30:00,55.15,55.16,55.12,55.14,37851.0,42.6443,42.652,42.6211,42.6366,37851.0
2018-01-04 15:00:00,55.14,55.14,55.09,55.12,49747.0,42.6366,42.6366,42.5979,42.6211,49747.0
2018-01-04 15:30:00,55.11,55.13,55.07,55.12,100193.0,42.6134,42.6288,42.5825,42.6211,100193.0
2018-01-05 09:30:00,55.3,55.3,55.22,55.25,80336.0,42.7603,42.7603,42.6984,42.7216,80336.0
2018-01-05 10:00:00,55.26,55.4,55.24,55.33,124979.0,42.7294,42.8376,42.7139,42.7835,124979.0
2018-01-05 10:30:00,55.33,55.44,55.33,55.4,51737.0,42.7835,42.8686,42.7835,42.8376,51737.0
2018-01-05 11:00:00,55.4,55.45,55.36,55.42,126672.0,42.8376,42.8763,42.8067,42.8531,126672.0
2018-01-05 11:30:00,55.43,55.61,55.42,55.55,120973.0,42.8608,43.0,42.8531,42.9536,120973.0
2018-01-05 12:00:00,55.55,55.55,55.5,55.54,29905.0,42.9536,42.9536,42.9149,42.9459,29905.0
2018-01-05 12:30:00,55.54,55.54,55.48,55.5,27806.0,42.9459,42.9459,42.8995,42.9149,27806.0
2018-01-05 13:00:00,55.5,55.54,55.5,55.54,21854.0,42.9149,42.9459,42.9149,42.9459,21854.0
2018-01-05 13:30:00,55.54,55.54,55.44,55.45,37757.0,42.9459,42.9459,42.8686,42.8763,37757.0
2018-01-05 14:00:00,55.45,55.51,55.44,55.51,34216.0,42.8763,42.9227,42.8686,42.9227,34216.0
2018-01-05 14:30:00,55.51,55.51,55.44,55.44,34401.0,42.9227,42.9227,42.8686,42.8686,34401.0
2018-01-05 15:00:00,55.44,55.48,55.44,55.48,21472.0,42.8686,42.8995,42.8686,42.8995,21472.0
2018-01-05 15:30:00,55.48,55.56,55.47,55.55,81408.0,42.8995,42.9613,42.8918,42.9536,81408.0
2018-01-08 09:30:00,55.32,55.58,55.32,55.53,95384.0,42.7758,42.9768,42.7758,42.9381,95384.0
2018-01-08 10:00:00,55.52,55.53,55.4,55.42,40132.0,42.9304,42.9381,42.8376,42.8531,40132.0
2018-01-08 10:30:00,55.44,55.46,55.37,55.41,60351.0,42.8686,42.884,42.8144,42.8454,60351.0
2018-01-08 11:00:00,55.42,55.52,55.39,55.51,98786.0,42.8531,42.9304,42.8299,42.9227,98786.0
2018-01-08 11:30:00,55.51,55.6,55.51,55.54,94003.0,42.9227,42.9923,42.9227,42.9459,94003.0
2018-01-08 12:00:00,55.54,55.58,55.51,55.58,25574.0,42.9459,42.9768,42.9227,42.9768,25574.0
2018-01-08 12:30:00,55.58,55.59,55.53,55.53,29507.0,42.9768,42.9845,42.9381,42.9381,29507.0
2018-01-08 13:00:00,55.54,55.58,55.5,55.58,29374.0,42.9459,42.9768,42.9149,42.9768,29374.0
2018-01-08 13:30:00,55.58,55.59,55.54,55.56,29015.0,42.9768,42.9845,42.9459,42.9613,29015.0
2018-01-08 14:00:00,55.57,55.61,55.56,55.56,55311.0,42.9691,43.0,42.9613,42.9613,55311.0
2018-01-08 14:30:00,55.56,55.56,55.51,55.53,30134.0,42.9613,42.9613,42.9227,42.9381,30134.0
2018-01-08 15:00:00,55.54,55.59,55.53,55.55,66134.0,42.9459,42.9845,42.9381,42.9536,66134.0
2018-01-08 15:30:00,55.55,55.64,55.55,55.62,75259.0,42.9536,43.0232,42.9536,43.0077,75259.0
2018-01-09 09:30:00,55.24,55.33,55.07,55.07,102988.0,42.7139,42.7835,42.5825,42.5825,102988.0
2018-01-09 10:00:00,55.08,55.16,55.05,55.14,51436.0,42.5902,42.652,42.567,42.6366,51436.0
2018-01-09 10:30:00,55.13,55.19,55.05,55.18,90846.0,42.6288,42.6752,42.567,42.6675,90846.0
2018-01-09 11:00:00,55.18,55.22,55.15,55.16,67452.0,42.6675,42.6984,42.6443,42.652,67452.0
2018-01-09 11:30:00,55.17,55.24,55.09,55.1,198962.0,42.6598,42.7139,42.5979,42.6057,198962.0
2018-01-09 12:00:00,55.1,55.11,54.95,54.96,28643.0,42.6057,42.6134,42.4897,42.4974,28643.0
2018-01-09 12:30:00,54.96,55.02,54.93,54.98,31683.0,42.4974,42.5438,42.4742,42.5129,31683.0
2018-01-09 13:00:00,54.98,55.06,54.98,55.05,25387.0,42.5129,42.5747,42.5129,42.567,25387.0
2018-01-09 13:30:00,55.06,55.12,55.05,55.12,28918.0,42.5747,42.6211,42.567,42.6211,28918.0
2018-01-09 14:00:00,55.12,55.13,55.04,55.05,31940.0,42.6211,42.6288,42.5593,42.567,31940.0
2018-01-09 14:30:00,55.04,55.07,55.04,55.05,34509.0,42.5593,42.5825,42.5593,42.567,34509.0
2018-01-09 15:00:00,55.05,55.11,55.04,55.07,84448.0,42.567,42.6134,42.5593,42.5825,84448.0
2018-01-09 15:30:00,55.07,55.12,55.05,55.06,115182.0,42.5825,42.6211,42.567,42.5747,115182.0
2018-01-10 09:30:00,54.41,54.43,53.97,53.97,191414.0,42.0721,42.0876,41.7319,41.7319,191414.0
2018-01-10 10:00:00,53.96,54.04,53.86,54.02,90544.0,41.7242,41.786,41.6468,41.7705,90544.0
2018-01-10 10:30:00,54.03,54.03,53.97,54.02,153510.0,41.7783,41.7783,41.7319,41.7705,153510.0
2018-01-10 11:00:00,54.03,54.16,54.02,54.05,121573.0,41.7783,41.8788,41.7705,41.7937,121573.0
2018-01-10 11:30:00,54.05,54.2,54.04,54.16,103842.0,41.7937,41.9097,41.786,41.8788,103842.0
2018-01-10 12:00:00,54.17,54.24,54.16,54.17,27622.0,41.8865,41.9407,41.8788,41.8865,27622.0
2018-01-10 12:30:00,54.16,54.17,54.04,54.04,37328.0,41.8788,41.8865,41.786,41.786,37328.0
2018-01-10 13:00:00,54.04,54.09,54.03,54.07,30074.0,41.786,41.8247,41.7783,41.8092,30074.0
2018-01-10 13:30:00,54.07,54.15,54.06,54.12,36519.0,41.8092,41.8711,41.8015,41.8479,36519.0
2018-01-10 14:00:00,54.12,54.14,54.04,54.05,51702.0,41.8479,41.8633,41.786,41.7937,51702.0
2018-01-10 14:30:00,54.05,54.11,54.04,54.1,42261.0,41.7937,41.8401,41.786,41.8324,42261.0
2018-01-10 15:00:00,54.11,54.15,54.06,54.09,51714.0,41.8401,41.8711,41.8015,41.8247,51714.0
2018-01-10 15:30:00,54.09,54.14,54.08,54.1,65605.0,41.8247,41.8633,41.8169,41.8324,65605.0
2018-01-11 09:30:00,54.24,54.37,54.19,54.35,101572.0,41.9407,42.0412,41.902,42.0257,101572.0
2018-01-11 10:00:00,54.34,54.36,54.21,54.21,84968.0,42.018,42.0335,41.9175,41.9175,84968.0
2018-01-11 10:30:00,54.23,54.3,54.16,54.3,67979.0,41.9329,41.9871,41.8788,41.9871,67979.0
2018-01-11 11:00:00,54.3,54.41,54.27,54.38,60563.0,41.9871,42.0721,41.9639,42.0489,60563.0
2018-01-11 11:30:00,54.37,54.42,54.3,54.37,104182.0,42.0412,42.0798,41.9871,42.0412,104182.0
2018-01-11 12:00:00,54.38,54.38,54.28,54.31,30613.0,42.0489,42.0489,41.9716,41.9948,30613.0
2018-01-11 12:30:00,54.31,54.35,54.28,54.3,76104.0,41.9948,42.0257,41.9716,41.9871,76104.0
2018-01-11 13:00:00,54.3,54.35,54.29,54.29,30249.0,41.9871,42.0257,41.9793,41.9793,30249.0
2018-01-11 13:30:00,54.29,54.29,54.23,54.24,19981.0,41.9793,41.9793,41.9329,41.9407,19981.0
2018-01-11 14:00:00,54.24,54.25,54.07,54.07,94736.0,41.9407,41.9484,41.8092,41.8092,94736.0
2018-01-11 14:30:00,54.08,54.09,54.0,54.03,93052.0,41.8169,41.8247,41.7551,41.7783,93052.0
2018-01-11 15:00:00,54.02,54.05,54.01,54.03,101206.0,41.7705,41.7937,41.7628,41.7783,101206.0
2018-01-11 15:30:00,54.03,54.04,53.99,54.03,240914.0,41.7783,41.786,41.7474,41.7783,240914.0
2018-01-12 09:30:00,54.25,54.32,54.15,54.32,100681.0,41.9484,42.0025,41.8711,42.0025,100681.0
2018-01-12 10:00:00,54.33,54.35,54.24,54.35,137118.0,42.0103,42.0257,41.9407,42.0257,137118.0
2018-01-12 10:30:00,54.34,54.53,54.34,54.46,175068.0,42.018,42.1649,42.018,42.1108,175068.0
2018-01-12 11:00:00,54.45,54.51,54.26,54.51,120075.0,42.103,42.1494,41.9561,42.1494,120075.0
2018-01-12 11:30:00,54.49,54.51,54.39,54.39,81704.0,42.134,42.1494,42.0566,42.0566,81704.0
2018-01-12 12:00:00,54.39,54.42,54.36,54.37,42383.0,42.0566,42.0798,42.0335,42.0412,42383.0
2018-01-12 12:30:00,54.36,54.4,54.35,54.36,51358.0,42.0335,42.0644,42.0257,42.0335,51358.0
2018-01-12 13:00:00,54.37,54.37,54.27,54.31,50713.0,42.0412,42.0412,41.9639,41.9948,50713.0
2018-01-12 13:30:00,54.31,54.51,54.3,54.51,127352.0,41.9948,42.1494,41.9871,42.1494,127352.0
2018-01-12 14:00:00,54.51,54.56,54.47,54.55,137687.0,42.1494,42.1881,42.1185,42.1804,137687.0
2018-01-12 14:30:00,54.54,54.57,54.53,54.55,56861.0,42.1726,42.1958,42.1649,42.1804,56861.0
2018-01-12 15:00:00,54.55,54.56,54.49,54.52,35589.0,42.1804,42.1881,42.134,42.1572,35589.0
2018-01-12 15:30:00,54.52,54.57,54.49,54.53,97711.0,42.1572,42.1958,42.134,42.1649,97711.0
2018-01-16 09:30:00,54.75,54.98,54.75,54.88,140350.0,42.335,42.5129,42.335,42.4355,140350.0
2018-01-16 10:00:00,54.88,55.03,54.86,54.96,68964.0,42.4355,42.5515,42.4201,42.4974,68964.0
2018-01-16 10:30:00,54.98,54.99,54.79,54.8,99423.0,42.5129,42.5206,42.3659,42.3737,99423.0
2018-01-16 11:00:00,54.82,54.96,54.8,54.93,48185.0,42.3891,42.4974,42.3737,42.4742,48185.0
2018-01-16 11:30:00,54.91,54.96,54.81,54.88,57315.0,42.4587,42.4974,42.3814,42.4355,57315.0
2018-01-16 12:00:00,54.88,54.94,54.88,54.92,19556.0,42.4355,42.4819,42.4355,42.4665,19556.0
2018-01-16 12:30:00,54.93,55.0,54.91,54.99,22418.0,42.4742,42.5283,42.4587,42.5206,22418.0
2018-01-16 13:00:00,54.98,55.05,54.97,55.05,24349.0,42.5129,42.567,42.5051,42.567,24349.0
2018-01-16 13:30:00,55.06,55.08,55.01,55.08,20615.0,42.5747,42.5902,42.5361,42.5902,20615.0
2018-01-16 14:00:00,55.07,55.14,55.06,55.06,52383.0,42.5825,42.6366,42.5747,42.5747,52383.0
2018-01-16 14:30:00,55.07,55.1,54.97,55.03,34726.0,42.5825,42.6057,42.5051,42.5515,34726.0
2018-01-16 15:00:00,55.04,55.14,55.03,55.11,53967.0,42.5593,42.6366,42.5515,42.6134,53967.0
2018-01-16 15:30:00,55.1,55.13,55.02,55.04,63312.0,42.6057,42.6288,42.5438,42.5593,63312.0
2018-01-17 09:30:00,55.87,55.88,55.74,55.84,313792.0,43.201,43.2088,43.1005,43.1778,313792.0
2018-01-17 10:00:00,55.84,55.91,55.58,55.58,135810.0,43.1778,43.232,42.9768,42.9768,135810.0
2018-01-17 10:30:00,55.59,55.69,55.52,55.52,67945.0,42.9845,43.0619,42.9304,42.9304,67945.0
2018-01-17 11:00:00,55.52,55.65,55.47,55.58,79407.0,42.9304,43.0309,42.8918,42.9768,79407.0
2018-01-17 11:30:00,55.59,55.77,55.56,55.74,64385.0,42.9845,43.1237,42.9613,43.1005,64385.0
2018-01-17 12:00:00,55.75,55.86,55.71,55.86,63499.0,43.1083,43.1933,43.0773,43.1933,63499.0
2018-01-17 12:30:00,55.87,55.91,55.83,55.88,41336.0,43.201,43.232,43.1701,43.2088,41336.0
2018-01-17 13:00:00,55.88,55.97,55.87,55.97,36635.0,43.2088,43.2784,43.201,43.2784,36635.0
2018-01-17 13:30:00,55.97,56.1,55.96,56.08,152419.0,43.2784,43.3789,43.2706,43.3634,152419.0
2018-01-17 14:00:00,56.07,56.08,55.98,56.0,86958.0,43.3557,43.3634,43.2861,43.3016,86958.0
2018-01-17 14:30:00,56.0,56.0,55.9,55.92,63710.0,43.3016,43.3016,43.2242,43.2397,63710.0
2018-01-17 15:00:00,55.92,55.98,55.76,55.78,125328.0,43.2397,43.2861,43.116,43.1315,125328.0
2018-01-17 15:30:00,55.78,55.8,55.67,55.72,168848.0,43.1315,43.1469,43.0464,43.0851,168848.0
2018-01-18 09:30:00,55.58,55.73,55.54,55.72,173058.0,42.9768,43.0928,42.9459,43.0851,173058.0
2018-01-18 10:00:00,55.72,55.72,55.57,55.61,115834.0,43.0851,43.0851,42.9691,43.0,115834.0
2018-01-18 10:30:00,55.6,55.7,55.48,55.67,81908.0,42.9923,43.0696,42.8995,43.0464,81908.0
2018-01-18 11:00:00,55.67,55.86,55.64,55.82,179275.0,43.0464,43.1933,43.0232,43.1624,179275.0
2018-01-18 11:30:00,55.78,55.87,55.76,55.82,86257.0,43.1315,43.201,43.116,43.1624,86257.0
2018-01-18 12:00:00,55.83,55.89,55.79,55.88,63105.0,43.1701,43.2165,43.1392,43.2088,63105.0
2018-01-18 12:30:00,55.88,55.9,55.78,55.78,38395.0,43.2088,43.2242,43.1315,43.1315,38395.0
2018-01-18 13:00:00,55.78,55.84,55.77,55.8,47089.0,43.1315,43.1778,43.1237,43.1469,47089.0
2018-01-18 13:30:00,55.79,55.88,55.77,55.87,72452.0,43.1392,43.2088,43.1237,43.201,72452.0
2018-01-18 14:00:00,55.88,55.95,55.84,55.9,50495.0,43.2088,43.2629,43.1778,43.2242,50495.0
2018-01-18 14:30:00,55.91,55.96,55.84,55.96,95148.0,43.232,43.2706,43.1778,43.2706,95148.0
2018-01-18 15:00:00,55.96,55.98,55.9,55.91,47851.0,43.2706,43.2861,43.2242,43.232,47851.0
2018-01-18 15:30:00,55.91,55.93,55.86,55.89,101372.0,43.232,43.2474,43.1933,43.2165,101372.0
2018-01-19 09:30:00,56.67,56.95,56.59,56.91,149273.0,43.8196,44.0361,43.7578,44.0052,149273.0
2018-01-19 10:00:00,56.92,56.92,56.75,56.92,144634.0,44.013,44.013,43.8815,44.013,144634.0
2018-01-19 10:30:00,56.92,56.95,56.81,56.81,132203.0,44.013,44.0361,43.9279,43.9279,132203.0
2018-01-19 11:00:00,56.82,56.97,56.76,56.97,171554.0,43.9356,44.0516,43.8892,44.0516,171554.0
2018-01-19 11:30:00,56.97,56.97,56.84,56.86,66584.0,44.0516,44.0516,43.9511,43.9666,66584.0
2018-01-19 12:00:00,56.87,56.96,56.86,56.96,43207.0,43.9743,44.0439,43.9666,44.0439,43207.0
2018-01-19 12:30:00,56.96,56.97,56.87,56.89,43959.0,44.0439,44.0516,43.9743,43.9898,43959.0
2018-01-19 13:00:00,56.88,56.89,56.83,56.85,30217.0,43.982,43.9898,43.9434,43.9588,30217.0
2018-01-19 13:30:00,56.86,56.9,56.83,56.87,31509.0,43.9666,43.9975,43.9434,43.9743,31509.0
2018-01-19 14:00:00,56.88,57.06,56.87,57.05,67226.0,43.982,44.1212,43.9743,44.1135,67226.0
2018-01-19 14:30:00,57.05,57.08,56.96,56.98,55719.0,44.1135,44.1367,44.0439,44.0593,55719.0
2018-01-19 15:00:00,56.98,57.06,56.93,57.06,60497.0,44.0593,44.1212,44.0207,44.1212,60497.0
2018-01-19 15:30:00,57.06,57.15,57.06,57.09,122103.0,44.1212,44.1908,44.1212,44.1444,122103.0
2018-01-22 09:30:00,56.81,56.83,56.74,56.82,147632.0,43.9279,43.9434,43.8738,43.9356,147632.0
2018-01-22 10:00:00,56.82,56.86,56.76,56.86,194134.0,43.9356,43.9666,43.8892,43.9666,194134.0
2018-01-22 10:30:00,56.86,56.93,56.82,56.89,223648.0,43.9666,44.0207,43.9356,43.9898,223648.0
2018-01-22 11:00:00,56.89,57.02,56.83,56.99,311021.0,43.9898,44.0903,43.9434,44.0671,311021.0
2018-01-22 11:30:00,56.98,56.99,56.86,56.87,26949.0,44.0593,44.0671,43.9666,43.9743,26949.0
2018-01-22 12:00:00,56.87,56.88,56.81,56.86,45929.0,43.9743,43.982,43.9279,43.9666,45929.0
2018-01-22 12:30:00,56.86,56.95,56.85,56.89,39878.0,43.9666,44.0361,43.9588,43.9898,39878.0
2018-01-22 13:00:00,56.9,56.94,56.88,56.89,19717.0,43.9975,44.0284,43.982,43.9898,19717.0
2018-01-22 13:30:00,56.89,56.94,56.88,56.94,39923.0,43.9898,44.0284,43.982,44.0284,39923.0
2018-01-22 14:00:00,56.94,56.96,56.9,56.91,38406.0,44.0284,44.0439,43.9975,44.0052,38406.0
2018-01-22 14:30:00,56.91,56.99,56.9,56.96,34698.0,44.0052,44.0671,43.9975,44.0439,34698.0
2018-01-22 15:00:00,56.95,56.99,56.9,56.97,42474.0,44.0361,44.0671,43.9975,44.0516,42474.0
2018-01-22 15:30:00,56.98,57.05,56.97,57.04,104686.0,44.0593,44.1135,44.0516,44.1057,104686.0
2018-01-23 09:30:00,57.27,57.37,57.21,57.37,134327.0,44.2836,44.3609,44.2372,44.3609,134327.0
2018-01-23 10:00:00,57.37,57.56,57.31,57.52,122769.0,44.3609,44.5078,44.3145,44.4769,122769.0
2018-01-23 10:30:00,57.51,57.59,57.4,57.44,100577.0,44.4692,44.531,44.3841,44.415,100577.0
2018-01-23 11:00:00,57.45,57.46,57.26,57.27,110692.0,44.4228,44.4305,44.2759,44.2836,110692.0
2018-01-23 11:30:00,57.27,57.28,57.13,57.17,38766.0,44.2836,44.2913,44.1753,44.2063,38766.0
2018-01-23 12:00:00,57.17,57.28,57.16,57.26,40613.0,44.2063,44.2913,44.1985,44.2759,40613.0
2018-01-23 12:30:00,57.27,57.3,57.23,57.27,19855.0,44.2836,44.3068,44.2527,44.2836,19855.0
2018-01-23 13:00:00,57.28,57.31,57.23,57.29,62012.0,44.2913,44.3145,44.2527,44.2991,62012.0
2018-01-23 13:30:00,57.3,57.43,57.26,57.41,28646.0,44.3068,44.4073,44.2759,44.3918,28646.0
2018-01-23 14:00:00,57.4,57.41,57.32,57.32,29300.0,44.3841,44.3918,44.3222,44.3222,29300.0
2018-01-23 14:30:00,57.34,57.37,57.3,57.37,44466.0,44.3377,44.3609,44.3068,44.3609,44466.0
2018-01-23 15:00:00,57.37,57.37,57.3,57.3,32124.0,44.3609,44.3609,44.3068,44.3068,32124.0
2018-01-23 15:30:00,57.31,57.35,57.29,57.33,79848.0,44.3145,44.3454,44.2991,44.33,79848.0
2018-01-24 09:30:00,57.84,57.84,57.61,57.69,285401.0,44.7243,44.7243,44.5465,44.6083,285401.0
2018-01-24 10:00:00,57.7,57.81,57.63,57.67,262494.0,44.6161,44.7011,44.562,44.5929,262494.0
2018-01-24 10:30:00,57.66,57.79,57.63,57.73,348419.0,44.5852,44.6857,44.562,44.6393,348419.0
2018-01-24 11:00:00,57.73,57.77,57.64,57.74,338940.0,44.6393,44.6702,44.5697,44.647,338940.0
2018-01-24 11:30:00,57.73,57.74,57.49,57.5,144034.0,44.6393,44.647,44.4537,44.4614,144034.0
2018-01-24 12:00:00,57.5,57.56,57.45,57.51,39385.0,44.4614,44.5078,44.4228,44.4692,39385.0
2018-01-24 12:30:00,57.51,57.54,57.47,57.49,44459.0,44.4692,44.4924,44.4382,44.4537,44459.0
2018-01-24 13:00:00,57.49,57.53,57.43,57.52,51405.0,44.4537,44.4846,44.4073,44.4769,51405.0
2018-01-24 13:30:00,57.53,57.63,57.51,57.62,22742.0,44.4846,44.562,44.4692,44.5542,22742.0
2018-01-24 14:00:00,57.6,57.66,57.55,57.66,33846.0,44.5388,44.5852,44.5001,44.5852,33846.0
2018-01-24 14:30:00,57.63,57.69,57.62,57.67,33284.0,44.562,44.6083,44.5542,44.5929,33284.0
2018-01-24 15:00:00,57.68,57.7,57.63,57.66,43976.0,44.6006,44.6161,44.562,44.5852,43976.0
2018-01-24 15:30:00,57.67,57.7,57.63,57.66,79430.0,44.5929,44.6161,44.562,44.5852,79430.0
2018-01-25 09:30:00,57.49,57.5,57.07,57.09,207994.0,44.4537,44.4614,44.1289,44.1444,207994.0
2018-01-25 10:00:00,57.09,57.22,57.01,57.08,247164.0,44.1444,44.2449,44.0825,44.1367,247164.0
2018-01-25 10:30:00,57.06,57.27,56.98,57.27,397679.0,44.1212,44.2836,44.0593,44.2836,397679.0
2018-01-25 11:00:00,57.28,57.35,57.2,57.23,291128.0,44.2913,44.3454,44.2295,44.2527,291128.0
2018-01-25 11:30:00,57.25,57.33,56.95,56.98,111989.0,44.2681,44.33,44.0361,44.0593,111989.0
2018-01-25 12:00:00,56.99,57.21,56.98,57.14,32398.0,44.0671,44.2372,44.0593,44.1831,32398.0
2018-01-25 12:30:00,57.14,57.18,57.04,57.05,23825.0,44.1831,44.214,44.1057,44.1135,23825.0
2018-01-25 13:00:00,57.05,57.07,57.0,57.0,25104.0,44.1135,44.1289,44.0748,44.0748,25104.0
2018-01-25 13:30:00,57.0,57.01,56.88,56.92,62248.0,44.0748,44.0825,43.982,44.013,62248.0
2018-01-25 14:00:00,56.91,56.92,56.71,56.79,60225.0,44.0052,44.013,43.8506,43.9124,60225.0
2018-01-25 14:30:00,56.8,56.81,56.65,56.72,87709.0,43.9202,43.9279,43.8042,43.8583,87709.0
2018-01-25 15:00:00,56.73,56.86,56.69,56.83,73945.0,43.866,43.9666,43.8351,43.9434,73945.0
2018-01-25 15:30:00,56.83,56.83,56.7,56.74,98960.0,43.9434,43.9434,43.8428,43.8738,98960.0
2018-01-26 09:30:00,57.11,57.11,56.94,56.98,158111.0,44.1599,44.1599,44.0284,44.0593,158111.0
2018-01-26 10:00:00,56.98,57.0,56.79,56.83,76949.0,44.0593,44.0748,43.9124,43.9434,76949.0
2018-01-26 10:30:00,56.82,56.88,56.79,56.84,51099.0,43.9356,43.982,43.9124,43.9511,51099.0
2018-01-26 11:00:00,56.83,56.91,56.76,56.83,91337.0,43.9434,44.0052,43.8892,43.9434,91337.0
2018-01-26 11:30:00,56.84,56.88,56.74,56.77,75710.0,43.9511,43.982,43.8738,43.897,75710.0
2018-01-26 12:00:00,56.78,56.81,56.74,56.76,15911.0,43.9047,43.9279,43.8738,43.8892,15911.0
2018-01-26 12:30:00,56.77,56.84,56.76,56.82,20235.0,43.897,43.9511,43.8892,43.9356,20235.0
2018-01-26 13:00:00,56.83,56.93,56.82,56.9,17857.0,43.9434,44.0207,43.9356,43.9975,17857.0
2018-01-26 13:30:00,56.88,56.9,56.87,56.88,20698.0,43.982,43.9975,43.9743,43.982,20698.0
2018-01-26 14:00:00,56.87,56.94,56.84,56.86,28989.0,43.9743,44.0284,43.9511,43.9666,28989.0
2018-01-26 14:30:00,56.86,56.97,56.83,56.94,56986.0,43.9666,44.0516,43.9434,44.0284,56986.0
2018-01-26 15:00:00,56.94,56.96,56.91,56.91,32455.0,44.0284,44.0439,44.0052,44.0052,32455.0
2018-01-26 15:30:00,56.92,57.04,56.91,57.03,74306.0,44.013,44.1057,44.0052,44.098,74306.0
2018-01-29 09:30:00,55.9,55.98,55.84,55.89,155311.0,43.2242,43.2861,43.1778,43.2165,155311.0
2018-01-29 10:00:00,55.9,55.93,55.83,55.89,64085.0,43.2242,43.2474,43.1701,43.2165,64085.0
2018-01-29 10:30:00,55.9,55.97,55.85,55.95,53862.0,43.2242,43.2784,43.1856,43.2629,53862.0
2018-01-29 11:00:00,55.94,55.97,55.86,55.95,81726.0,43.2552,43.2784,43.1933,43.2629,81726.0
2018-01-29 11:30:00,55.95,55.98,55.81,55.94,107707.0,43.2629,43.2861,43.1547,43.2552,107707.0
2018-01-29 12:00:00,55.94,55.94,55.89,55.91,27054.0,43.2552,43.2552,43.2165,43.232,27054.0
2018-01-29 12:30:00,55.91,56.07,55.87,56.06,26245.0,43.232,43.3557,43.201,43.348,26245.0
2018-01-29 13:00:00,56.06,56.1,56.02,56.04,29897.0,43.348,43.3789,43.317,43.3325,29897.0
2018-01-29 13:30:00,56.05,56.1,56.01,56.09,55317.0,43.3402,43.3789,43.3093,43.3712,55317.0
2018-01-29 14:00:00,56.1,56.13,56.06,56.07,46017.0,43.3789,43.4021,43.348,43.3557,46017.0
2018-01-29 14:30:00,56.07,56.08,56.01,56.07,45284.0,43.3557,43.3634,43.3093,43.3557,45284.0
2018-01-29 15:00:00,56.06,56.07,55.97,55.97,34806.0,43.348,43.3557,43.2784,43.2784,34806.0
2018-01-29 15:30:00,55.98,55.99,55.91,55.94,77747.0,43.2861,43.2938,43.232,43.2552,77747.0
2018-01-30 09:30:00,56.71,56.75,56.57,56.65,128495.0,43.8506,43.8815,43.7423,43.8042,128495.0
2018-01-30 10:00:00,56.65,56.69,56.51,56.63,82539.0,43.8042,43.8351,43.6959,43.7887,82539.0
2018-01-30 10:30:00,56.64,56.64,56.47,56.55,77268.0,43.7964,43.7964,43.665,43.7269,77268.0
2018-01-30 11:00:00,56.54,56.55,56.38,56.39,64857.0,43.7191,43.7269,43.5954,43.6031,64857.0
2018-01-30 11:30:00,56.39,56.45,56.29,56.35,73198.0,43.6031,43.6495,43.5258,43.5722,73198.0
2018-01-30 12:00:00,56.36,56.6,56.35,56.54,43939.0,43.5799,43.7655,43.5722,43.7191,43939.0
2018-01-30 12:30:00,56.54,56.57,56.5,56.53,20755.0,43.7191,43.7423,43.6882,43.7114,20755.0
2018-01-30 13:00:00,56.53,56.54,56.44,56.45,23925.0,43.7114,43.7191,43.6418,43.6495,23925.0
2018-01-30 13:30:00,56.45,56.51,56.44,56.48,36482.0,43.6495,43.6959,43.6418,43.6727,36482.0
2018-01-30 14:00:00,56.48,56.5,56.43,56.47,23773.0,43.6727,43.6882,43.6341,43.665,23773.0
2018-01-30 14:30:00,56.47,56.47,56.4,56.42,49801.0,43.665,43.665,43.6109,43.6263,49801.0
2018-01-30 15:00:00,56.42,56.53,56.4,56.53,27843.0,43.6263,43.7114,43.6109,43.7114,27843.0
2018-01-30 15:30:00,56.53,56.57,56.42,56.43,90960.0,43.7114,43.7423,43.6263,43.6341,90960.0
2018-01-31 09:30:00,56.85,56.85,56.59,56.66,118300.0,43.9588,43.9588,43.7578,43.8119,118300.0
2018-01-31 10:00:00,56.65,56.78,56.63,56.78,78760.0,43.8042,43.9047,43.7887,43.9047,78760.0
2018-01-31 10:30:00,56.79,56.9,56.74,56.81,98985.0,43.9124,43.9975,43.8738,43.9279,98985.0
2018-01-31 11:00:00,56.83,56.99,56.81,56.87,87414.0,43.9434,44.0671,43.9279,43.9743,87414.0
2018-01-31 11:30:00,56.86,56.99,56.83,56.84,86516.0,43.9666,44.0671,43.9434,43.9511,86516.0
2018-01-31 12:00:00,56.85,56.89,56.71,56.73,35015.0,43.9588,43.9898,43.8506,43.866,35015.0
2018-01-31 12:30:00,56.73,56.9,56.66,56.7,148657.0,43.866,43.9975,43.8119,43.8428,148657.0
2018-01-31 13:00:00,56.7,56.72,56.63,56.71,21072.0,43.8428,43.8583,43.7887,43.8506,21072.0
2018-01-31 13:30:00,56.71,56.76,56.64,56.66,34123.0,43.8506,43.8892,43.7964,43.8119,34123.0
2018-01-31 14:00:00,56.66,56.76,56.41,56.44,42590.0,43.8119,43.8892,43.6186,43.6418,42590.0
2018-01-31 14:30:00,56.43,56.46,56.29,56.42,67141.0,43.6341,43.6573,43.5258,43.6263,67141.0
2018-01-31 15:00:00,56.41,56.54,56.38,56.52,62540.0,43.6186,43.7191,43.5954,43.7037,62540.0
2018-01-31 15:30:00,56.52,56.59,56.46,56.47,133621.0,43.7037,43.7578,43.6573,43.665,133621.0
2018-02-01 09:30:00,57.52,57.8,57.45,57.68,173837.0,44.4769,44.6934,44.4228,44.6006,173837.0
2018-02-01 10:00:00,57.66,57.78,57.65,57.72,95639.0,44.5852,44.6779,44.5774,44.6315,95639.0
2018-02-01 10:30:00,57.73,57.86,57.72,57.78,49792.0,44.6393,44.7398,44.6315,44.6779,49792.0
2018-02-01 11:00:00,57.78,57.8,57.57,57.62,49173.0,44.6779,44.6934,44.5156,44.5542,49173.0
2018-02-01 11:30:00,57.62,57.67,57.53,57.53,84034.0,44.5542,44.5929,44.4846,44.4846,84034.0
2018-02-01 12:00:00,57.53,57.6,57.44,57.46,32077.0,44.4846,44.5388,44.415,44.4305,32077.0
2018-02-01 12:30:00,57.47,57.61,57.47,57.59,26558.0,44.4382,44.5465,44.4382,44.531,26558.0
2018-02-01 13:00:00,57.59,57.6,57.52,57.58,22224.0,44.531,44.5388,44.4769,44.5233,22224.0
2018-02-01 13:30:00,57.58,57.63,57.51,57.57,47021.0,44.5233,44.562,44.4692,44.5156,47021.0
2018-02-01 14:00:00,57.56,57.59,57.37,57.42,55681.0,44.5078,44.531,44.3609,44.3996,55681.0
2018-02-01 14:30:00,57.42,57.52,57.37,57.47,72544.0,44.3996,44.4769,44.3609,44.4382,72544.0
2018-02-01 15:00:00,57.47,57.54,57.42,57.43,88912.0,44.4382,44.4924,44.3996,44.4073,88912.0
2018-02-01 15:30:00,57.43,57.47,57.32,57.43,126056.0,44.4073,44.4382,44.3222,44.4073,126056.0
2018-02-02 09:30:00,57.33,57.38,57.26,57.32,171660.0,44.33,44.3686,44.2759,44.3222,171660.0
2018-02-02 10:00:00,57.32,57.36,57.15,57.19,99950.0,44.3222,44.3532,44.1908,44.2217,99950.0
2018-02-02 10:30:00,57.19,57.22,57.1,57.21,86443.0,44.2217,44.2449,44.1521,44.2372,86443.0
2018-02-02 11:00:00,57.21,57.24,57.11,57.18,108167.0,44.2372,44.2604,44.1599,44.214,108167.0
2018-02-02 11:30:00,57.19,57.24,56.99,57.02,79601.0,44.2217,44.2604,44.0671,44.0903,79601.0
2018-02-02 12:00:00,57.03,57.21,57.01,57.2,70609.0,44.098,44.2372,44.0825,44.2295,70609.0
2018-02-02 12:30:00,57.21,57.33,57.18,57.32,57943.0,44.2372,44.33,44.214,44.3222,57943.0
2018-02-02 13:00:00,57.31,57.43,57.27,57.35,98591.0,44.3145,44.4073,44.2836,44.3454,98591.0
2018-02-02 13:30:00,57.36,57.4,57.16,57.19,188288.0,44.3532,44.3841,44.1985,44.2217,188288.0
2018-02-02 14:00:00,57.19,57.19,56.95,56.97,65219.0,44.2217,44.2217,44.0361,44.0516,65219.0
2018-02-02 14:30:00,56.97,57.04,56.93,56.96,131340.0,44.0516,44.1057,44.0207,44.0439,131340.0
2018-02-02 15:00:00,56.95,57.02,56.85,56.93,116244.0,44.0361,44.0903,43.9588,44.0207,116244.0
2018-02-02 15:30:00,56.91,56.91,56.74,56.75,166971.0,44.0052,44.0052,43.8738,43.8815,166971.0
2018-02-05 09:30:00,55.67,55.83,55.47,55.48,281597.0,43.0464,43.1701,42.8918,42.8995,281597.0
2018-02-05 10:00:00,55.47,55.79,55.41,55.76,188844.0,42.8918,43.1392,42.8454,43.116,188844.0
2018-02-05 10:30:00,55.75,55.82,55.69,55.69,119202.0,43.1083,43.1624,43.0619,43.0619,119202.0
2018-02-05 11:00:00,55.69,55.73,55.46,55.46,177128.0,43.0619,43.0928,42.884,42.884,177128.0
2018-02-05 11:30:00,55.46,55.49,55.28,55.43,119146.0,42.884,42.9072,42.7448,42.8608,119146.0
2018-02-05 12:00:00,55.43,55.43,55.24,55.33,48976.0,42.8608,42.8608,42.7139,42.7835,48976.0
2018-02-05 12:30:00,55.33,55.38,55.24,55.29,74246.0,42.7835,42.8222,42.7139,42.7526,74246.0
2018-02-05 13:00:00,55.29,55.31,55.01,55.03,87058.0,42.7526,42.768,42.5361,42.5515,87058.0
2018-02-05 13:30:00,55.04,55.25,55.04,55.25,115073.0,42.5593,42.7216,42.5593,42.7216,115073.0
2018-02-05 14:00:00,55.24,55.3,55.1,55.1,127426.0,42.7139,42.7603,42.6057,42.6057,127426.0
2018-02-05 14:30:00,55.1,55.1,54.78,54.78,152498.0,42.6057,42.6057,42.3582,42.3582,152498.0
2018-02-05 15:00:00,54.78,54.81,54.18,54.67,200237.0,42.3582,42.3814,41.8943,42.2732,200237.0
2018-02-05 15:30:00,54.68,54.71,53.86,53.93,294156.0,42.2809,42.3041,41.6468,41.701,294156.0
2018-02-06 09:30:00,53.56,53.79,53.43,53.57,294662.0,41.4149,41.5927,41.3143,41.4226,294662.0
2018-02-06 10:00:00,53.6,53.9,53.6,53.81,359085.0,41.4458,41.6778,41.4458,41.6082,359085.0
2018-02-06 10:30:00,53.82,53.86,53.58,53.74,125197.0,41.6159,41.6468,41.4303,41.554,125197.0
2018-02-06 11:00:00,53.73,53.79,53.51,53.54,178853.0,41.5463,41.5927,41.3762,41.3994,178853.0
2018-02-06 11:30:00,53.52,53.73,53.37,53.67,127083.0,41.3839,41.5463,41.2679,41.4999,127083.0
2018-02-06 12:00:00,53.67,53.85,53.67,53.84,192384.0,41.4999,41.6391,41.4999,41.6314,192384.0
2018-02-06 12:30:00,53.85,53.95,53.65,53.73,216384.0,41.6391,41.7164,41.4844,41.5463,216384.0
2018-02-06 13:00:00,53.73,53.8,53.62,53.73,71938.0,41.5463,41.6004,41.4613,41.5463,71938.0
2018-02-06 13:30:00,53.71,53.78,53.6,53.69,87417.0,41.5308,41.585,41.4458,41.5154,87417.0
2018-02-06 14:00:00,53.69,53.75,53.54,53.57,80586.0,41.5154,41.5618,41.3994,41.4226,80586.0
2018-02-06 14:30:00,53.58,54.12,53.56,54.08,229852.0,41.4303,41.8479,41.4149,41.8169,229852.0
2018-02-06 15:00:00,54.09,54.3,54.02,54.18,150728.0,41.8247,41.9871,41.7705,41.8943,150728.0
2018-02-06 15:30:00,54.19,54.54,54.13,54.46,249454.0,41.902,42.1726,41.8556,42.1108,249454.0
2018-02-07 09:30:00,53.71,54.13,53.65,54.1,192351.0,41.5308,41.8556,41.4844,41.8324,192351.0
2018-02-07 10:00:00,54.09,54.23,54.06,54.08,101263.0,41.8247,41.9329,41.8015,41.8169,101263.0
2018-02-07 10:30:00,54.08,54.28,54.04,54.26,118992.0,41.8169,41.9716,41.786,41.9561,118992.0
2018-02-07 11:00:00,54.24,54.3,54.12,54.15,103003.0,41.9407,41.9871,41.8479,41.8711,103003.0
2018-02-07 11:30:00,54.15,54.19,54.01,54.05,57643.0,41.8711,41.902,41.7628,41.7937,57643.0
2018-02-07 12:00:00,54.04,54.08,53.97,54.04,32930.0,41.786,41.8169,41.7319,41.786,32930.0
2018-02-07 12:30:00,54.05,54.09,53.9,54.04,73958.0,41.7937,41.8247,41.6778,41.786,73958.0
2018-02-07 13:00:00,54.04,54.06,53.71,53.76,78741.0,41.786,41.8015,41.5308,41.5695,78741.0
2018-02-07 13:30:00,53.76,53.95,53.72,53.89,56759.0,41.5695,41.7164,41.5386,41.67,56759.0
2018-02-07 14:00:00,53.88,53.93,53.74,53.93,58152.0,41.6623,41.701,41.554,41.701,58152.0
2018-02-07 14:30:00,53.93,53.99,53.72,53.84,60057.0,41.701,41.7474,41.5386,41.6314,60057.0
2018-02-07 15:00:00,53.83,53.93,53.81,53.9,81405.0,41.6236,41.701,41.6082,41.6778,81405.0
2018-02-07 15:30:00,53.89,53.97,53.65,53.65,181153.0,41.67,41.7319,41.4844,41.4844,181153.0
2018-02-08 09:30:00,53.84,54.01,53.74,53.81,254156.0,41.6314,41.7628,41.554,41.6082,254156.0
2018-02-08 10:00:00,53.81,53.95,53.61,53.61,91621.0,41.6082,41.7164,41.4535,41.4535,91621.0
2018-02-08 10:30:00,53.62,53.7,53.34,53.48,79302.0,41.4613,41.5231,41.2447,41.353,79302.0
2018-02-08 11:00:00,53.47,53.64,53.15,53.18,83279.0,41.3453,41.4767,41.0978,41.121,83279.0
2018-02-08 11:30:00,53.19,53.48,53.19,53.29,80553.0,41.1288,41.353,41.1288,41.2061,80553.0
2018-02-08 12:00:00,53.29,53.3,53.09,53.15,44064.0,41.2061,41.2138,41.0514,41.0978,44064.0
2018-02-08 12:30:00,53.15,53.27,52.84,52.97,68002.0,41.0978,41.1906,40.8581,40.9586,68002.0
2018-02-08 13:00:00,52.95,53.18,52.87,53.03,74205.0,40.9432,41.121,40.8813,41.005,74205.0
2018-02-08 13:30:00,53.03,53.3,53.02,53.27,47472.0,41.005,41.2138,40.9973,41.1906,47472.0
2018-02-08 14:00:00,53.26,53.37,53.16,53.26,39731.0,41.1829,41.2679,41.1056,41.1829,39731.0
2018-02-08 14:30:00,53.26,53.3,53.15,53.21,48089.0,41.1829,41.2138,41.0978,41.1442,48089.0
2018-02-08 15:00:00,53.22,53.3,53.12,53.22,61413.0,41.152,41.2138,41.0746,41.152,61413.0
2018-02-08 15:30:00,53.22,53.25,52.75,52.76,184540.0,41.152,41.1752,40.7885,40.7963,184540.0
2018-02-09 09:30:00,52.64,52.77,52.54,52.66,168599.0,40.7035,40.804,40.6262,40.7189,168599.0
2018-02-09 10:00:00,52.68,52.81,52.56,52.7,87545.0,40.7344,40.8349,40.6416,40.7499,87545.0
2018-02-09 10:30:00,52.7,52.73,52.22,52.41,91463.0,40.7499,40.7731,40.3787,40.5256,91463.0
2018-02-09 11:00:00,52.38,52.44,52.2,52.3,64739.0,40.5024,40.5488,40.3632,40.4406,64739.0
2018-02-09 11:30:00,52.27,52.42,52.22,52.23,72276.0,40.4174,40.5334,40.3787,40.3864,72276.0
2018-02-09 12:00:00,52.23,52.24,51.73,51.76,153714.0,40.3864,40.3942,39.9998,40.023,153714.0
2018-02-09 12:30:00,51.75,51.88,51.67,51.87,55536.0,40.0153,40.1158,39.9534,40.1081,55536.0
2018-02-09 13:00:00,51.85,51.86,51.49,51.55,56858.0,40.0926,40.1003,39.8142,39.8606,56858.0
2018-02-09 13:30:00,51.53,51.84,51.38,51.69,91497.0,39.8452,40.0849,39.7292,39.9689,91497.0
2018-02-09 14:00:00,51.69,52.3,51.69,52.11,96494.0,39.9689,40.4406,39.9689,40.2937,96494.0
2018-02-09 14:30:00,52.14,52.21,52.0,52.05,100877.0,40.3169,40.371,40.2086,40.2473,100877.0
2018-02-09 15:00:00,52.04,52.26,51.83,52.21,86805.0,40.2395,40.4096,40.0771,40.371,86805.0
2018-02-09 15:30:00,52.2,52.68,52.18,52.39,158986.0,40.3632,40.7344,40.3478,40.5102,158986.0
2018-02-12 09:30:00,52.92,53.1,52.89,52.92,178235.0,40.92,41.0592,40.8968,40.92,178235.0
2018-02-12 10:00:00,52.93,53.04,52.88,52.99,64108.0,40.9277,41.0128,40.8891,40.9741,64108.0
2018-02-12 10:30:00,52.99,53.15,52.93,53.09,52695.0,40.9741,41.0978,40.9277,41.0514,52695.0
2018-02-12 11:00:00,53.11,53.15,53.01,53.09,51033.0,41.0669,41.0978,40.9896,41.0514,51033.0
2018-02-12 11:30:00,53.1,53.26,53.01,53.25,64569.0,41.0592,41.1829,40.9896,41.1752,64569.0
2018-02-12 12:00:00,53.26,53.51,53.25,53.49,47818.0,41.1829,41.3762,41.1752,41.3607,47818.0
2018-02-12 12:30:00,53.46,53.53,53.42,53.45,46927.0,41.3375,41.3917,41.3066,41.3298,46927.0
2018-02-12 13:00:00,53.46,53.52,53.38,53.4,48793.0,41.3375,41.3839,41.2757,41.2911,48793.0
2018-02-12 13:30:00,53.41,53.53,53.33,53.5,47381.0,41.2989,41.3917,41.237,41.3685,47381.0
2018-02-12 14:00:00,53.5,53.5,53.42,53.49,38059.0,41.3685,41.3685,41.3066,41.3607,38059.0
2018-02-12 14:30:00,53.49,53.61,53.46,53.49,47694.0,41.3607,41.4535,41.3375,41.3607,47694.0
2018-02-12 15:00:00,53.5,53.6,53.44,53.55,43303.0,41.3685,41.4458,41.3221,41.4071,43303.0
2018-02-12 15:30:00,53.55,53.59,53.29,53.37,208335.0,41.4071,41.4381,41.2061,41.2679,208335.0
2018-02-13 09:30:00,52.95,53.04,52.88,53.03,149131.0,40.9432,41.0128,40.8891,41.005,149131.0
2018-02-13 10:00:00,53.03,53.18,52.96,53.08,55910.0,41.005,41.121,40.9509,41.0437,55910.0
2018-02-13 10:30:00,53.09,53.17,53.05,53.09,67020.0,41.0514,41.1133,41.0205,41.0514,67020.0
2018-02-13 11:00:00,53.08,53.08,52.9,52.91,84070.0,41.0437,41.0437,40.9045,40.9122,84070.0
2018-02-13 11:30:00,52.91,53.02,52.79,52.99,135790.0,40.9122,40.9973,40.8195,40.9741,135790.0
2018-02-13 12:00:00,52.98,53.02,52.93,52.98,51545.0,40.9664,40.9973,40.9277,40.9664,51545.0
2018-02-13 12:30:00,52.97,52.99,52.88,52.88,45649.0,40.9586,40.9741,40.8891,40.8891,45649.0
2018-02-13 13:00:00,52.89,53.05,52.88,53.01,41167.0,40.8968,41.0205,40.8891,40.9896,41167.0
2018-02-13 13:30:00,53.01,53.04,52.94,52.94,50962.0,40.9896,41.0128,40.9354,40.9354,50962.0
2018-02-13 14:00:00,52.95,53.03,52.95,53.01,45560.0,40.9432,41.005,40.9432,40.9896,45560.0
2018-02-13 14:30:00,53.0,53.07,52.98,53.07,50267.0,40.9818,41.036,40.9664,41.036,50267.0
2018-02-13 15:00:00,53.07,53.14,53.0,53.12,74943.0,41.036,41.0901,40.9818,41.0746,74943.0
2018-02-13 15:30:00,53.12,53.16,53.03,53.05,108323.0,41.0746,41.1056,41.005,41.0205,108323.0
2018-02-14 09:30:00,52.76,52.81,52.69,52.7,88670.0,40.7963,40.8349,40.7421,40.7499,88670.0
2018-02-14 10:00:00,52.71,53.13,52.71,52.98,102975.0,40.7576,41.0824,40.7576,40.9664,102975.0
2018-02-14 10:30:00,52.99,53.22,52.87,53.17,120434.0,40.9741,41.152,40.8813,41.1133,120434.0
2018-02-14 11:00:00,53.16,53.26,53.05,53.2,127787.0,41.1056,41.1829,41.0205,41.1365,127787.0
2018-02-14 11:30:00,53.22,53.34,53.14,53.16,90352.0,41.152,41.2447,41.0901,41.1056,90352.0
2018-02-14 12:00:00,53.16,53.26,53.14,53.17,54950.0,41.1056,41.1829,41.0901,41.1133,54950.0
2018-02-14 12:30:00,53.15,53.33,53.15,53.33,32577.0,41.0978,41.237,41.0978,41.237,32577.0
2018-02-14 13:00:00,53.34,53.51,53.33,53.43,32687.0,41.2447,41.3762,41.237,41.3143,32687.0
2018-02-14 13:30:00,53.43,53.47,53.39,53.4,35382.0,41.3143,41.3453,41.2834,41.2911,35382.0
2018-02-14 14:00:00,53.4,53.49,53.38,53.43,41696.0,41.2911,41.3607,41.2757,41.3143,41696.0
2018-02-14 14:30:00,53.41,53.45,53.24,53.24,88444.0,41.2989,41.3298,41.1674,41.1674,88444.0
2018-02-14 15:00:00,53.25,53.4,53.24,53.33,76163.0,41.1752,41.2911,41.1674,41.237,76163.0
2018-02-14 15:30:00,53.34,53.39,53.26,53.3,139519.0,41.2447,41.2834,41.1829,41.2138,139519.0
2018-02-15 09:30:00,52.91,53.15,52.84,53.08,95660.0,41.251,41.4381,41.1964,41.3835,95660.0
2018-02-15 10:00:00,53.1,53.11,52.99,53.04,97140.0,41.3991,41.4069,41.3134,41.3523,97140.0
2018-02-15 10:30:00,53.03,53.21,53.03,53.13,58504.0,41.3445,41.4849,41.3445,41.4225,58504.0
2018-02-15 11:00:00,53.15,53.4,53.12,53.37,105597.0,41.4381,41.633,41.4147,41.6096,105597.0
2018-02-15 11:30:00,53.38,53.49,53.31,53.43,41629.0,41.6174,41.7032,41.5628,41.6564,41629.0
2018-02-15 12:00:00,53.44,53.46,53.31,53.33,23414.0,41.6642,41.6798,41.5628,41.5784,23414.0
2018-02-15 12:30:00,53.33,53.44,53.3,53.4,28137.0,41.5784,41.6642,41.5551,41.633,28137.0
2018-02-15 13:00:00,53.4,53.54,53.4,53.5,28900.0,41.633,41.7422,41.633,41.711,28900.0
2018-02-15 13:30:00,53.49,53.59,53.43,53.56,20315.0,41.7032,41.7811,41.6564,41.7578,20315.0
2018-02-15 14:00:00,53.56,53.66,53.56,53.66,33662.0,41.7578,41.8357,41.7578,41.8357,33662.0
2018-02-15 14:30:00,53.66,53.72,53.63,53.66,43792.0,41.8357,41.8825,41.8123,41.8357,43792.0
2018-02-15 15:00:00,53.67,53.75,53.66,53.73,55815.0,41.8435,41.9059,41.8357,41.8903,55815.0
2018-02-15 15:30:00,53.72,53.8,53.68,53.78,113075.0,41.8825,41.9449,41.8513,41.9293,113075.0
2018-02-16 09:30:00,53.55,53.63,53.43,53.44,87218.0,41.75,41.8123,41.6564,41.6642,87218.0
2018-02-16 10:00:00,53.43,53.66,53.42,53.66,61403.0,41.6564,41.8357,41.6486,41.8357,61403.0
2018-02-16 10:30:00,53.66,53.82,53.65,53.72,40402.0,41.8357,41.9605,41.8279,41.8825,40402.0
2018-02-16 11:00:00,53.73,53.81,53.69,53.74,47316.0,41.8903,41.9527,41.8591,41.8981,47316.0
2018-02-16 11:30:00,53.77,53.77,53.63,53.75,86347.0,41.9215,41.9215,41.8123,41.9059,86347.0
2018-02-16 12:00:00,53.75,53.77,53.69,53.77,34554.0,41.9059,41.9215,41.8591,41.9215,34554.0
2018-02-16 12:30:00,53.77,53.87,53.74,53.78,40636.0,41.9215,41.9995,41.8981,41.9293,40636.0
2018-02-16 13:00:00,53.77,53.81,53.64,53.68,29244.0,41.9215,41.9527,41.8201,41.8513,29244.0
2018-02-16 13:30:00,53.68,53.77,53.62,53.7,45653.0,41.8513,41.9215,41.8045,41.8669,45653.0
2018-02-16 14:00:00,53.71,53.73,53.51,53.58,57121.0,41.8747,41.8903,41.7188,41.7734,57121.0
2018-02-16 14:30:00,53.58,53.68,53.55,53.68,39574.0,41.7734,41.8513,41.75,41.8513,39574.0
2018-02-16 15:00:00,53.68,53.69,53.6,53.63,116292.0,41.8513,41.8591,41.7889,41.8123,116292.0
2018-02-16 15:30:00,53.63,53.65,53.54,53.55,110180.0,41.8123,41.8279,41.7422,41.75,110180.0
2018-02-20 09:30:00,52.6,52.63,52.42,52.48,158143.0,41.0093,41.0327,40.869,40.9157,158143.0
2018-02-20 10:00:00,52.49,52.58,52.46,52.48,124681.0,40.9235,40.9937,40.9002,40.9157,124681.0
2018-02-20 10:30:00,52.48,52.53,52.43,52.44,69230.0,40.9157,40.9547,40.8768,40.8846,69230.0
2018-02-20 11:00:00,52.44,52.66,52.41,52.66,62551.0,40.8846,41.0561,40.8612,41.0561,62551.0
2018-02-20 11:30:00,52.66,52.73,52.6,52.73,71704.0,41.0561,41.1107,41.0093,41.1107,71704.0
2018-02-20 12:00:00,52.75,52.8,52.7,52.73,22828.0,41.1262,41.1652,41.0873,41.1107,22828.0
2018-02-20 12:30:00,52.73,52.75,52.65,52.7,30250.0,41.1107,41.1262,41.0483,41.0873,30250.0
2018-02-20 13:00:00,52.69,52.7,52.47,52.49,22675.0,41.0795,41.0873,40.9079,40.9235,22675.0
2018-02-20 13:30:00,52.49,52.55,52.46,52.47,32747.0,40.9235,40.9703,40.9002,40.9079,32747.0
2018-02-20 14:00:00,52.48,52.52,52.43,52.48,50002.0,40.9157,40.9469,40.8768,40.9157,50002.0
2018-02-20 14:30:00,52.48,52.56,52.47,52.47,63871.0,40.9157,40.9781,40.9079,40.9079,63871.0
2018-02-20 15:00:00,52.47,52.49,52.35,52.38,68502.0,40.9079,40.9235,40.8144,40.8378,68502.0
2018-02-20 15:30:00,52.38,52.43,52.32,52.38,148291.0,40.8378,40.8768,40.791,40.8378,148291.0
2018-02-21 09:30:00,52.28,52.37,52.17,52.19,120487.0,40.7598,40.83,40.6741,40.6896,120487.0
2018-02-21 10:00:00,52.17,52.21,52.07,52.14,66848.0,40.6741,40.7052,40.5961,40.6507,66848.0
2018-02-21 10:30:00,52.14,52.18,52.09,52.1,83382.0,40.6507,40.6819,40.6117,40.6195,83382.0
2018-02-21 11:00:00,52.1,52.26,52.1,52.22,96981.0,40.6195,40.7442,40.6195,40.713,96981.0
2018-02-21 11:30:00,52.23,52.26,52.12,52.13,123948.0,40.7208,40.7442,40.6351,40.6429,123948.0
2018-02-21 12:00:00,52.13,52.19,52.11,52.18,42655.0,40.6429,40.6896,40.6273,40.6819,42655.0
2018-02-21 12:30:00,52.19,52.28,52.19,52.28,34284.0,40.6896,40.7598,40.6896,40.7598,34284.0
2018-02-21 13:00:00,52.27,52.3,52.25,52.27,46541.0,40.752,40.7754,40.7364,40.752,46541.0
2018-02-21 13:30:00,52.27,52.29,52.2,52.24,32941.0,40.752,40.7676,40.6974,40.7286,32941.0
2018-02-21 14:00:00,52.21,52.48,52.2,52.25,116483.0,40.7052,40.9157,40.6974,40.7364,116483.0
2018-02-21 14:30:00,52.26,52.33,52.13,52.13,48471.0,40.7442,40.7988,40.6429,40.6429,48471.0
2018-02-21 15:00:00,52.13,52.13,51.89,51.98,135789.0,40.6429,40.6429,40.4558,40.5259,135789.0
2018-02-21 15:30:00,51.98,52.05,51.63,51.63,309402.0,40.5259,40.5805,40.253,40.253,309402.0
2018-02-22 09:30:00,52.0,52.09,51.78,51.84,136140.0,40.5415,40.6117,40.37,40.4168,136140.0
2018-02-22 10:00:00,51.85,52.07,51.8,52.04,79012.0,40.4246,40.5961,40.3856,40.5727,79012.0
2018-02-22 10:30:00,52.04,52.16,52.01,52.16,58530.0,40.5727,40.6663,40.5493,40.6663,58530.0
2018-02-22 11:00:00,52.16,52.38,52.04,52.36,179731.0,40.6663,40.8378,40.5727,40.8222,179731.0
2018-02-22 11:30:00,52.35,52.36,52.18,52.28,130988.0,40.8144,40.8222,40.6819,40.7598,130988.0
2018-02-22 12:00:00,52.28,52.29,52.2,52.2,31426.0,40.7598,40.7676,40.6974,40.6974,31426.0
2018-02-22 12:30:00,52.21,52.28,52.13,52.19,48264.0,40.7052,40.7598,40.6429,40.6896,48264.0
2018-02-22 13:00:00,52.21,52.23,52.1,52.16,29807.0,40.7052,40.7208,40.6195,40.6663,29807.0
2018-02-22 13:30:00,52.16,52.16,51.99,52.04,48179.0,40.6663,40.6663,40.5337,40.5727,48179.0
2018-02-22 14:00:00,52.04,52.27,52.04,52.27,39565.0,40.5727,40.752,40.5727,40.752,39565.0
2018-02-22 14:30:00,52.26,52.26,52.07,52.07,94303.0,40.7442,40.7442,40.5961,40.5961,94303.0
2018-02-22 15:00:00,52.07,52.11,52.0,52.01,80514.0,40.5961,40.6273,40.5415,40.5493,80514.0
2018-02-22 15:30:00,52.01,52.11,51.97,52.07,138516.0,40.5493,40.6273,40.5181,40.5961,138516.0
2018-02-23 09:30:00,52.83,52.84,52.6,52.74,143414.0,41.1886,41.1964,41.0093,41.1185,143414.0
2018-02-23 10:00:00,52.74,52.75,52.55,52.55,66955.0,41.1185,41.1262,40.9703,40.9703,66955.0
2018-02-23 10:30:00,52.56,52.62,52.46,52.5,44674.0,40.9781,41.0249,40.9002,40.9313,44674.0
2018-02-23 11:00:00,52.5,52.62,52.49,52.57,38048.0,40.9313,41.0249,40.9235,40.9859,38048.0
2018-02-23 11:30:00,52.58,52.8,52.55,52.77,130973.0,40.9937,41.1652,40.9703,41.1418,130973.0
2018-02-23 12:00:00,52.78,52.8,52.64,52.65,28184.0,41.1496,41.1652,41.0405,41.0483,28184.0
2018-02-23 12:30:00,52.64,52.71,52.62,52.71,43720.0,41.0405,41.0951,41.0249,41.0951,43720.0
2018-02-23 13:00:00,52.68,52.68,52.6,52.66,33098.0,41.0717,41.0717,41.0093,41.0561,33098.0
2018-02-23 13:30:00,52.66,52.7,52.58,52.59,24502.0,41.0561,41.0873,40.9937,41.0015,24502.0
2018-02-23 14:00:00,52.6,52.63,52.54,52.58,59636.0,41.0093,41.0327,40.9625,40.9937,59636.0
2018-02-23 14:30:00,52.58,52.65,52.55,52.63,32480.0,40.9937,41.0483,40.9703,41.0327,32480.0
2018-02-23 15:00:00,52.63,52.71,52.62,52.69,46448.0,41.0327,41.0951,41.0249,41.0795,46448.0
2018-02-23 15:30:00,52.7,52.76,52.67,52.76,91405.0,41.0873,41.134,41.0639,41.134,91405.0
2018-02-26 09:30:00,53.71,53.89,53.71,53.81,169962.0,41.8747,42.015,41.8747,41.9527,169962.0
2018-02-26 10:00:00,53.8,53.81,53.61,53.63,83852.0,41.9449,41.9527,41.7967,41.8123,83852.0
2018-02-26 10:30:00,53.63,53.67,53.54,53.64,51576.0,41.8123,41.8435,41.7422,41.8201,51576.0
2018-02-26 11:00:00,53.65,53.78,53.61,53.71,71516.0,41.8279,41.9293,41.7967,41.8747,71516.0
2018-02-26 11:30:00,53.7,53.71,53.46,53.47,42028.0,41.8669,41.8747,41.6798,41.6876,42028.0
2018-02-26 12:00:00,53.47,53.59,53.43,53.59,48219.0,41.6876,41.7811,41.6564,41.7811,48219.0
2018-02-26 12:30:00,53.6,53.65,53.56,53.63,26608.0,41.7889,41.8279,41.7578,41.8123,26608.0
2018-02-26 13:00:00,53.63,53.67,53.58,53.63,26876.0,41.8123,41.8435,41.7734,41.8123,26876.0
2018-02-26 13:30:00,53.63,53.66,53.59,53.66,28457.0,41.8123,41.8357,41.7811,41.8357,28457.0
2018-02-26 14:00:00,53.65,53.67,53.61,53.62,32258.0,41.8279,41.8435,41.7967,41.8045,32258.0
2018-02-26 14:30:00,53.64,53.68,53.59,53.66,38619.0,41.8201,41.8513,41.7811,41.8357,38619.0
2018-02-26 15:00:00,53.66,53.79,53.66,53.78,48521.0,41.8357,41.9371,41.8357,41.9293,48521.0
2018-02-26 15:30:00,53.77,53.81,53.68,53.8,113807.0,41.9215,41.9527,41.8513,41.9449,113807.0
2018-02-27 09:30:00,52.81,52.84,52.56,52.56,106780.0,41.173,41.1964,40.9781,40.9781,106780.0
2018-02-27 10:00:00,52.56,52.65,52.46,52.63,54127.0,40.9781,41.0483,40.9002,41.0327,54127.0
2018-02-27 10:30:00,52.63,52.63,52.14,52.22,72528.0,41.0327,41.0327,40.6507,40.713,72528.0
2018-02-27 11:00:00,52.19,52.24,52.08,52.1,186075.0,40.6896,40.7286,40.6039,40.6195,186075.0
2018-02-27 11:30:00,52.11,52.29,52.07,52.12,72002.0,40.6273,40.7676,40.5961,40.6351,72002.0
2018-02-27 12:00:00,52.12,52.14,52.04,52.12,27993.0,40.6351,40.6507,40.5727,40.6351,27993.0
2018-02-27 12:30:00,52.12,52.22,52.1,52.18,30953.0,40.6351,40.713,40.6195,40.6819,30953.0
2018-02-27 13:00:00,52.17,52.21,52.12,52.15,25464.0,40.6741,40.7052,40.6351,40.6585,25464.0
2018-02-27 13:30:00,52.14,52.15,52.04,52.07,21649.0,40.6507,40.6585,40.5727,40.5961,21649.0
2018-02-27 14:00:00,52.08,52.14,51.99,52.13,48754.0,40.6039,40.6507,40.5337,40.6429,48754.0
2018-02-27 14:30:00,52.12,52.2,52.08,52.16,48283.0,40.6351,40.6974,40.6039,40.6663,48283.0
2018-02-27 15:00:00,52.13,52.17,52.03,52.06,50942.0,40.6429,40.6741,40.5649,40.5883,50942.0
2018-02-27 15:30:00,52.07,52.1,51.91,51.91,91863.0,40.5961,40.6195,40.4713,40.4713,91863.0
2018-02-28 09:30:00,52.13,52.14,51.97,52.1,99065.0,40.6429,40.6507,40.5181,40.6195,99065.0
2018-02-28 10:00:00,52.12,52.12,51.9,51.97,40383.0,40.6351,40.6351,40.4636,40.5181,40383.0
2018-02-28 10:30:00,51.96,51.98,51.8,51.8,90891.0,40.5103,40.5259,40.3856,40.3856,90891.0
2018-02-28 11:00:00,51.81,51.81,51.58,51.69,133601.0,40.3934,40.3934,40.2141,40.2998,133601.0
2018-02-28 11:30:00,51.68,51.73,51.62,51.66,112409.0,40.292,40.331,40.2452,40.2764,112409.0
2018-02-28 12:00:00,51.67,51.79,51.62,51.74,85040.0,40.2842,40.3778,40.2452,40.3388,85040.0
2018-02-28 12:30:00,51.75,51.9,51.73,51.82,91398.0,40.3466,40.4636,40.331,40.4012,91398.0
2018-02-28 13:00:00,51.82,51.97,51.79,51.96,108414.0,40.4012,40.5181,40.3778,40.5103,108414.0
2018-02-28 13:30:00,51.95,52.02,51.87,52.02,54935.0,40.5025,40.5571,40.4402,40.5571,54935.0
2018-02-28 14:00:00,52.03,52.05,51.95,51.95,55529.0,40.5649,40.5805,40.5025,40.5025,55529.0
2018-02-28 14:30:00,51.95,52.0,51.89,51.91,444219.0,40.5025,40.5415,40.4558,40.4713,444219.0
2018-02-28 15:00:00,51.91,51.92,51.72,51.74,92036.0,40.4713,40.4791,40.3232,40.3388,92036.0
2018-02-28 15:30:00,51.73,51.85,51.58,51.6,150030.0,40.331,40.4246,40.2141,40.2297,150030.0
2018-03-01 09:30:00,50.91,50.92,50.74,50.83,171475.0,39.6917,39.6995,39.5592,39.6293,171475.0
2018-03-01 10:00:00,50.83,51.2,50.78,51.15,139622.0,39.6293,39.9178,39.5903,39.8788,139622.0
2018-03-01 10:30:00,51.16,51.36,50.99,51.01,100400.0,39.8866,40.0425,39.7541,39.7697,100400.0
2018-03-01 11:00:00,51.0,51.08,50.96,51.0,70783.0,39.7619,39.8242,39.7307,39.7619,70783.0
2018-03-01 11:30:00,51.0,51.43,51.0,51.32,42002.0,39.7619,40.0971,39.7619,40.0114,42002.0
2018-03-01 12:00:00,51.31,51.32,51.1,51.12,30790.0,40.0036,40.0114,39.8398,39.8554,30790.0
2018-03-01 12:30:00,51.09,51.17,51.03,51.07,41257.0,39.832,39.8944,39.7853,39.8164,41257.0
2018-03-01 13:00:00,51.04,51.12,50.94,51.06,42182.0,39.7931,39.8554,39.7151,39.8086,42182.0
2018-03-01 13:30:00,51.07,51.13,50.9,50.91,161708.0,39.8164,39.8632,39.6839,39.6917,161708.0
2018-03-01 14:00:00,50.91,51.05,50.84,51.04,106474.0,39.6917,39.8009,39.6371,39.7931,106474.0
2018-03-01 14:30:00,51.04,51.07,50.91,50.99,82019.0,39.7931,39.8164,39.6917,39.7541,82019.0
2018-03-01 15:00:00,50.99,51.27,50.95,51.21,150342.0,39.7541,39.9724,39.7229,39.9256,150342.0
2018-03-01 15:30:00,51.22,51.26,51.02,51.21,247565.0,39.9334,39.9646,39.7775,39.9256,247565.0
2018-03-02 09:30:00,51.36,51.44,51.27,51.41,138912.0,40.0425,40.1049,39.9724,40.0815,138912.0
2018-03-02 10:00:00,51.4,51.49,51.35,51.38,56302.0,40.0737,40.1439,40.0347,40.0581,56302.0
2018-03-02 10:30:00,51.38,51.54,51.31,51.36,92566.0,40.0581,40.1829,40.0036,40.0425,92566.0
2018-03-02 11:00:00,51.35,51.45,51.21,51.4,112426.0,40.0347,40.1127,39.9256,40.0737,112426.0
2018-03-02 11:30:00,51.39,51.49,51.26,51.49,49612.0,40.0659,40.1439,39.9646,40.1439,49612.0
2018-03-02 12:00:00,51.49,51.51,51.41,51.51,29805.0,40.1439,40.1595,40.0815,40.1595,29805.0
2018-03-02 12:30:00,51.53,51.54,51.42,51.52,62045.0,40.1751,40.1829,40.0893,40.1673,62045.0
2018-03-02 13:00:00,51.5,51.5,51.35,51.45,40652.0,40.1517,40.1517,40.0347,40.1127,40652.0
2018-03-02 13:30:00,51.45,51.55,51.38,51.52,21141.0,40.1127,40.1907,40.0581,40.1673,21141.0
2018-03-02 14:00:00,51.52,51.64,51.52,51.6,23820.0,40.1673,40.2608,40.1673,40.2297,23820.0
2018-03-02 14:30:00,51.6,51.66,51.54,51.6,41111.0,40.2297,40.2764,40.1829,40.2297,41111.0
2018-03-02 15:00:00,51.59,51.66,51.56,51.63,56473.0,40.2219,40.2764,40.1985,40.253,56473.0
2018-03-02 15:30:00,51.63,51.85,51.63,51.8,162204.0,40.253,40.4246,40.253,40.3856,162204.0
2018-03-05 09:30:00,51.6,52.14,51.6,52.06,118601.0,40.2297,40.6507,40.2297,40.5883,118601.0
2018-03-05 10:00:00,52.07,52.09,51.89,52.02,99665.0,40.5961,40.6117,40.4558,40.5571,99665.0
2018-03-05 10:30:00,52.02,52.16,51.95,52.16,76415.0,40.5571,40.6663,40.5025,40.6663,76415.0
2018-03-05 11:00:00,52.15,52.33,52.11,52.31,55638.0,40.6585,40.7988,40.6273,40.7832,55638.0
2018-03-05 11:30:00,52.31,52.42,52.24,52.36,34466.0,40.7832,40.869,40.7286,40.8222,34466.0
2018-03-05 12:00:00,52.36,52.39,52.29,52.3,24015.0,40.8222,40.8456,40.7676,40.7754,24015.0
2018-03-05 12:30:00,52.3,52.41,52.26,52.39,25597.0,40.7754,40.8612,40.7442,40.8456,25597.0
2018-03-05 13:00:00,52.39,52.44,52.34,52.37,29442.0,40.8456,40.8846,40.8066,40.83,29442.0
2018-03-05 13:30:00,52.36,52.37,52.25,52.31,30776.0,40.8222,40.83,40.7364,40.7832,30776.0
2018-03-05 14:00:00,52.33,52.34,52.21,52.3,27119.0,40.7988,40.8066,40.7052,40.7754,27119.0
2018-03-05 14:30:00,52.29,52.41,52.29,52.39,37348.0,40.7676,40.8612,40.7676,40.8456,37348.0
2018-03-05 15:00:00,52.39,52.42,52.32,52.32,38337.0,40.8456,40.869,40.791,40.791,38337.0
2018-03-05 15:30:00,52.31,52.41,52.3,52.35,85584.0,40.7832,40.8612,40.7754,40.8144,85584.0
2018-03-06 09:30:00,52.53,52.56,52.33,52.43,99454.0,40.9547,40.9781,40.7988,40.8768,99454.0
2018-03-06 10:00:00,52.42,52.44,52.28,52.3,40769.0,40.869,40.8846,40.7598,40.7754,40769.0
2018-03-06 10:30:00,52.34,52.37,52.16,52.19,36739.0,40.8066,40.83,40.6663,40.6896,36739.0
2018-03-06 11:00:00,52.18,52.31,52.09,52.12,48102.0,40.6819,40.7832,40.6117,40.6351,48102.0
2018-03-06 11:30:00,52.14,52.16,52.03,52.15,72637.0,40.6507,40.6663,40.5649,40.6585,72637.0
2018-03-06 12:00:00,52.14,52.17,51.99,52.01,27503.0,40.6507,40.6741,40.5337,40.5493,27503.0
2018-03-06 12:30:00,52.01,52.13,52.0,52.13,15922.0,40.5493,40.6429,40.5415,40.6429,15922.0
2018-03-06 13:00:00,52.13,52.19,52.08,52.18,14856.0,40.6429,40.6896,40.6039,40.6819,14856.0
2018-03-06 13:30:00,52.2,52.2,52.07,52.07,15369.0,40.6974,40.6974,40.5961,40.5961,15369.0
2018-03-06 14:00:00,52.08,52.11,52.01,52.04,38229.0,40.6039,40.6273,40.5493,40.5727,38229.0
2018-03-06 14:30:00,52.03,52.16,52.03,52.08,40192.0,40.5649,40.6663,40.5649,40.6039,40192.0
2018-03-06 15:00:00,52.08,52.17,52.02,52.15,49728.0,40.6039,40.6741,40.5571,40.6585,49728.0
2018-03-06 15:30:00,52.14,52.18,52.08,52.17,86115.0,40.6507,40.6819,40.6039,40.6741,86115.0
2018-03-07 09:30:00,52.7,52.78,52.58,52.72,160825.0,41.0873,41.1496,40.9937,41.1029,160825.0
2018-03-07 10:00:00,52.7,52.82,52.66,52.71,67046.0,41.0873,41.1808,41.0561,41.0951,67046.0
2018-03-07 10:30:00,52.69,52.78,52.62,52.78,72536.0,41.0795,41.1496,41.0249,41.1496,72536.0
2018-03-07 11:00:00,52.77,52.81,52.68,52.73,41004.0,41.1418,41.173,41.0717,41.1107,41004.0
2018-03-07 11:30:00,52.74,52.77,52.59,52.59,29813.0,41.1185,41.1418,41.0015,41.0015,29813.0
2018-03-07 12:00:00,52.57,52.6,52.49,52.6,30573.0,40.9859,41.0093,40.9235,41.0093,30573.0
2018-03-07 12:30:00,52.59,52.66,52.58,52.62,37366.0,41.0015,41.0561,40.9937,41.0249,37366.0
2018-03-07 13:00:00,52.6,52.66,52.53,52.66,19218.0,41.0093,41.0561,40.9547,41.0561,19218.0
2018-03-07 13:30:00,52.69,52.7,52.57,52.6,40279.0,41.0795,41.0873,40.9859,41.0093,40279.0
2018-03-07 14:00:00,52.59,52.69,52.56,52.66,37446.0,41.0015,41.0795,40.9781,41.0561,37446.0
2018-03-07 14:30:00,52.65,52.73,52.65,52.69,57452.0,41.0483,41.1107,41.0483,41.0795,57452.0
2018-03-07 15:00:00,52.7,52.79,52.68,52.72,55548.0,41.0873,41.1574,41.0717,41.1029,55548.0
2018-03-07 15:30:00,52.71,52.79,52.71,52.74,124774.0,41.0951,41.1574,41.0951,41.1185,124774.0
2018-03-08 09:30:00,53.46,53.6,53.39,53.53,116261.0,41.6798,41.7889,41.6252,41.7344,116261.0
2018-03-08 10:00:00,53.52,53.85,53.52,53.81,75774.0,41.7266,41.9839,41.7266,41.9527,75774.0
2018-03-08 10:30:00,53.8,53.92,53.69,53.77,79349.0,41.9449,42.0384,41.8591,41.9215,79349.0
2018-03-08 11:00:00,53.75,53.89,53.72,53.75,77956.0,41.9059,42.015,41.8825,41.9059,77956.0
2018-03-08 11:30:00,53.75,53.77,53.55,53.62,47135.0,41.9059,41.9215,41.75,41.8045,47135.0
2018-03-08 12:00:00,53.62,53.69,53.6,53.68,51248.0,41.8045,41.8591,41.7889,41.8513,51248.0
2018-03-08 12:30:00,53.68,53.69,53.58,53.64,28330.0,41.8513,41.8591,41.7734,41.8201,28330.0
2018-03-08 13:00:00,53.65,53.65,53.58,53.61,21002.0,41.8279,41.8279,41.7734,41.7967,21002.0
2018-03-08 13:30:00,53.61,53.63,53.54,53.62,29788.0,41.7967,41.8123,41.7422,41.8045,29788.0
2018-03-08 14:00:00,53.63,53.63,53.53,53.6,21638.0,41.8123,41.8123,41.7344,41.7889,21638.0
2018-03-08 14:30:00,53.59,53.72,53.56,53.69,48378.0,41.7811,41.8825,41.7578,41.8591,48378.0
2018-03-08 15:00:00,53.7,53.74,53.63,53.65,40982.0,41.8669,41.8981,41.8123,41.8279,40982.0
2018-03-08 15:30:00,53.64,53.73,53.54,53.73,103874.0,41.8201,41.8903,41.7422,41.8903,103874.0
2018-03-09 09:30:00,53.91,53.97,53.77,53.9,102832.0,42.0306,42.0774,41.9215,42.0228,102832.0
2018-03-09 10:00:00,53.91,54.07,53.89,54.05,59853.0,42.0306,42.1554,42.015,42.1398,59853.0
2018-03-09 10:30:00,54.05,54.12,54.0,54.0,36766.0,42.1398,42.1944,42.1008,42.1008,36766.0
2018-03-09 11:00:00,54.01,54.09,53.99,54.04,60425.0,42.1086,42.171,42.093,42.132,60425.0
2018-03-09 11:30:00,54.04,54.14,54.01,54.04,52544.0,42.132,42.21,42.1086,42.132,52544.0
2018-03-09 12:00:00,54.04,54.09,54.04,54.09,41297.0,42.132,42.171,42.132,42.171,41297.0
2018-03-09 12:30:00,54.09,54.1,54.0,54.02,31038.0,42.171,42.1788,42.1008,42.1164,31038.0
2018-03-09 13:00:00,54.02,54.08,54.02,54.04,22943.0,42.1164,42.1632,42.1164,42.132,22943.0
2018-03-09 13:30:00,54.04,54.05,54.01,54.02,23665.0,42.132,42.1398,42.1086,42.1164,23665.0
2018-03-09 14:00:00,54.02,54.05,53.99,54.02,50644.0,42.1164,42.1398,42.093,42.1164,50644.0
2018-03-09 14:30:00,54.02,54.05,53.97,53.98,44467.0,42.1164,42.1398,42.0774,42.0852,44467.0
2018-03-09 15:00:00,53.99,53.99,53.86,53.89,58008.0,42.093,42.093,41.9917,42.015,58008.0
2018-03-09 15:30:00,53.89,54.04,53.89,54.03,66697.0,42.015,42.132,42.015,42.1242,66697.0
2018-03-12 09:30:00,54.05,54.09,53.94,53.95,61576.0,42.1398,42.171,42.054,42.0618,61576.0
2018-03-12 10:00:00,53.94,53.98,53.87,53.88,42221.0,42.054,42.0852,41.9995,42.0072,42221.0
2018-03-12 10:30:00,53.86,54.05,53.81,53.99,67037.0,41.9917,42.1398,41.9527,42.093,67037.0
2018-03-12 11:00:00,53.99,54.01,53.89,53.94,44256.0,42.093,42.1086,42.015,42.054,44256.0
2018-03-12 11:30:00,53.95,54.05,53.93,54.02,41572.0,42.0618,42.1398,42.0462,42.1164,41572.0
2018-03-12 12:00:00,54.02,54.07,53.91,53.94,29392.0,42.1164,42.1554,42.0306,42.054,29392.0
2018-03-12 12:30:00,53.94,54.04,53.87,53.91,58273.0,42.054,42.132,41.9995,42.0306,58273.0
2018-03-12 13:00:00,53.9,53.98,53.9,53.91,23519.0,42.0228,42.0852,42.0228,42.0306,23519.0
2018-03-12 13:30:00,53.9,53.94,53.88,53.91,27975.0,42.0228,42.054,42.0072,42.0306,27975.0
2018-03-12 14:00:00,53.92,53.96,53.89,53.91,41780.0,42.0384,42.0696,42.015,42.0306,41780.0
2018-03-12 14:30:00,53.91,53.94,53.88,53.91,51714.0,42.0306,42.054,42.0072,42.0306,51714.0
2018-03-12 15:00:00,53.91,53.94,53.88,53.94,54237.0,42.0306,42.054,42.0072,42.054,54237.0
2018-03-12 15:30:00,53.94,53.95,53.85,53.85,146375.0,42.054,42.0618,41.9839,41.9839,146375.0
2018-03-13 09:30:00,53.5,53.55,53.36,53.37,73522.0,41.711,41.75,41.6018,41.6096,73522.0
2018-03-13 10:00:00,53.36,53.46,53.34,53.39,41290.0,41.6018,41.6798,41.5862,41.6252,41290.0
2018-03-13 10:30:00,53.38,53.42,53.29,53.32,31021.0,41.6174,41.6486,41.5473,41.5706,31021.0
2018-03-13 11:00:00,53.31,53.38,53.24,53.26,52556.0,41.5628,41.6174,41.5083,41.5239,52556.0
2018-03-13 11:30:00,53.29,53.36,53.06,53.23,74369.0,41.5473,41.6018,41.3679,41.5005,74369.0
2018-03-13 12:00:00,53.23,53.24,52.98,53.1,70449.0,41.5005,41.5083,41.3056,41.3991,70449.0
2018-03-13 12:30:00,53.11,53.26,53.11,53.12,66705.0,41.4069,41.5239,41.4069,41.4147,66705.0
2018-03-13 13:00:00,53.11,53.15,53.04,53.06,46384.0,41.4069,41.4381,41.3523,41.3679,46384.0
2018-03-13 13:30:00,53.07,53.09,53.0,53.01,28255.0,41.3757,41.3913,41.3212,41.329,28255.0
2018-03-13 14:00:00,53.02,53.06,53.01,53.03,23300.0,41.3368,41.3679,41.329,41.3445,23300.0
2018-03-13 14:30:00,53.04,53.1,53.02,53.08,33486.0,41.3523,41.3991,41.3368,41.3835,33486.0
2018-03-13 15:00:00,53.08,53.11,52.98,53.01,87639.0,41.3835,41.4069,41.3056,41.329,87639.0
2018-03-13 15:30:00,53.01,53.09,52.98,53.04,99488.0,41.329,41.3913,41.3056,41.3523,99488.0
2018-03-14 09:30:00,53.57,53.63,53.37,53.48,265786.0,41.7656,41.8123,41.6096,41.6954,265786.0
2018-03-14 10:00:00,53.48,53.51,53.24,53.28,230893.0,41.6954,41.7188,41.5083,41.5395,230893.0
2018-03-14 10:30:00,53.28,53.37,53.23,53.25,169574.0,41.5395,41.6096,41.5005,41.5161,169574.0
2018-03-14 11:00:00,53.25,53.33,53.13,53.32,172003.0,41.5161,41.5784,41.4225,41.5706,172003.0
2018-03-14 11:30:00,53.33,53.36,53.12,53.17,152608.0,41.5784,41.6018,41.4147,41.4537,152608.0
2018-03-14 12:00:00,53.17,53.43,53.17,53.34,107691.0,41.4537,41.6564,41.4537,41.5862,107691.0
2018-03-14 12:30:00,53.35,53.4,53.2,53.24,84472.0,41.594,41.633,41.4771,41.5083,84472.0
2018-03-14 13:00:00,53.24,53.29,53.15,53.27,78820.0,41.5083,41.5473,41.4381,41.5317,78820.0
2018-03-14 13:30:00,53.28,53.4,53.28,53.34,46847.0,41.5395,41.633,41.5395,41.5862,46847.0
2018-03-14 14:00:00,53.34,53.36,53.24,53.28,50812.0,41.5862,41.6018,41.5083,41.5395,50812.0
2018-03-14 14:30:00,53.28,53.34,53.24,53.3,64394.0,41.5395,41.5862,41.5083,41.5551,64394.0
2018-03-14 15:00:00,53.32,53.37,53.25,53.29,118633.0,41.5706,41.6096,41.5161,41.5473,118633.0
2018-03-14 15:30:00,53.29,53.34,53.26,53.32,94519.0,41.5473,41.5862,41.5239,41.5706,94519.0
2018-03-15 09:30:00,52.39,52.49,52.33,52.46,176770.0,40.8456,40.9235,40.7988,40.9002,176770.0
2018-03-15 10:00:00,52.47,52.5,52.35,52.41,54823.0,40.9079,40.9313,40.8144,40.8612,54823.0
2018-03-15 10:30:00,52.41,52.57,52.41,52.45,62308.0,40.8612,40.9859,40.8612,40.8924,62308.0
2018-03-15 11:00:00,52.45,52.56,52.43,52.47,44715.0,40.8924,40.9781,40.8768,40.9079,44715.0
2018-03-15 11:30:00,52.48,52.49,52.36,52.42,73005.0,40.9157,40.9235,40.8222,40.869,73005.0
2018-03-15 12:00:00,52.42,52.47,52.37,52.41,64204.0,40.869,40.9079,40.83,40.8612,64204.0
2018-03-15 12:30:00,52.41,52.43,52.36,52.39,53075.0,40.8612,40.8768,40.8222,40.8456,53075.0
2018-03-15 13:00:00,52.39,52.43,52.33,52.43,20316.0,40.8456,40.8768,40.7988,40.8768,20316.0
2018-03-15 13:30:00,52.42,52.43,52.32,52.36,18622.0,40.869,40.8768,40.791,40.8222,18622.0
2018-03-15 14:00:00,52.36,52.36,52.3,52.34,23069.0,40.8222,40.8222,40.7754,40.8066,23069.0
2018-03-15 14:30:00,52.34,52.39,52.3,52.39,49544.0,40.8066,40.8456,40.7754,40.8456,49544.0
2018-03-15 15:00:00,52.38,52.42,52.31,52.33,88751.0,40.8378,40.869,40.7832,40.7988,88751.0
2018-03-15 15:30:00,52.34,52.34,52.24,52.25,137758.0,40.8066,40.8066,40.7286,40.7364,137758.0
2018-03-16 09:30:00,52.41,52.43,52.29,52.34,91475.0,40.8612,40.8768,40.7676,40.8066,91475.0
2018-03-16 10:00:00,52.35,52.52,52.3,52.52,55842.0,40.8144,40.9469,40.7754,40.9469,55842.0
2018-03-16 10:30:00,52.51,52.65,52.51,52.63,89768.0,40.9391,41.0483,40.9391,41.0327,89768.0
2018-03-16 11:00:00,52.64,52.66,52.54,52.56,47117.0,41.0405,41.0561,40.9625,40.9781,47117.0
2018-03-16 11:30:00,52.56,52.64,52.52,52.6,40131.0,40.9781,41.0405,40.9469,41.0093,40131.0
2018-03-16 12:00:00,52.61,52.68,52.59,52.6,66776.0,41.0171,41.0717,41.0015,41.0093,66776.0
2018-03-16 12:30:00,52.6,52.76,52.58,52.72,156122.0,41.0093,41.134,40.9937,41.1029,156122.0
2018-03-16 13:00:00,52.72,52.74,52.53,52.54,57389.0,41.1029,41.1185,40.9547,40.9625,57389.0
2018-03-16 13:30:00,52.54,52.6,52.5,52.59,60248.0,40.9625,41.0093,40.9313,41.0015,60248.0
2018-03-16 14:00:00,52.6,52.61,52.51,52.59,53113.0,41.0093,41.0171,40.9391,41.0015,53113.0
2018-03-16 14:30:00,52.59,52.61,52.54,52.58,62761.0,41.0015,41.0171,40.9625,40.9937,62761.0
2018-03-16 15:00:00,52.58,52.62,52.53,52.61,78999.0,40.9937,41.0249,40.9547,41.0171,78999.0
2018-03-16 15:30:00,52.61,52.65,52.53,52.54,195067.0,41.0171,41.0483,40.9547,40.9625,195067.0
2018-03-19 09:30:00,52.81,53.02,52.73,53.02,243095.0,41.173,41.3368,41.1107,41.3368,243095.0
2018-03-19 10:00:00,53.02,53.03,52.94,53.01,71703.0,41.3368,41.3445,41.2744,41.329,71703.0
2018-03-19 10:30:00,53.01,53.25,53.01,53.23,65489.0,41.329,41.5161,41.329,41.5005,65489.0
2018-03-19 11:00:00,53.22,53.34,53.16,53.33,41673.0,41.4927,41.5862,41.4459,41.5784,41673.0
2018-03-19 11:30:00,53.33,53.33,53.07,53.11,69002.0,41.5784,41.5784,41.3757,41.4069,69002.0
2018-03-19 12:00:00,53.11,53.13,52.97,53.07,46918.0,41.4069,41.4225,41.2978,41.3757,46918.0
2018-03-19 12:30:00,53.06,53.09,52.95,53.01,45815.0,41.3679,41.3913,41.2822,41.329,45815.0
2018-03-19 13:00:00,53.02,53.02,52.89,52.89,21972.0,41.3368,41.3368,41.2354,41.2354,21972.0
2018-03-19 13:30:00,52.89,52.92,52.81,52.87,48810.0,41.2354,41.2588,41.173,41.2198,48810.0
2018-03-19 14:00:00,52.86,52.89,52.68,52.7,69355.0,41.212,41.2354,41.0717,41.0873,69355.0
2018-03-19 14:30:00,52.69,52.72,52.61,52.71,88755.0,41.0795,41.1029,41.0171,41.0951,88755.0
2018-03-19 15:00:00,52.7,52.72,52.61,52.7,100006.0,41.0873,41.1029,41.0171,41.0873,100006.0
2018-03-19 15:30:00,52.69,52.74,52.64,52.71,302374.0,41.0795,41.1185,41.0405,41.0951,302374.0
2018-03-20 09:30:00,52.62,52.74,52.59,52.62,94177.0,41.0249,41.1185,41.0015,41.0249,94177.0
2018-03-20 10:00:00,52.62,52.71,52.58,52.7,47944.0,41.0249,41.0951,40.9937,41.0873,47944.0
2018-03-20 10:30:00,52.71,52.81,52.7,52.78,30536.0,41.0951,41.173,41.0873,41.1496,30536.0
2018-03-20 11:00:00,52.78,52.86,52.76,52.78,26543.0,41.1496,41.212,41.134,41.1496,26543.0
2018-03-20 11:30:00,52.8,52.81,52.68,52.79,37168.0,41.1652,41.173,41.0717,41.1574,37168.0
2018-03-20 12:00:00,52.75,52.87,52.74,52.82,46229.0,41.1262,41.2198,41.1185,41.1808,46229.0
2018-03-20 12:30:00,52.82,52.84,52.65,52.69,94731.0,41.1808,41.1964,41.0483,41.0795,94731.0
2018-03-20 13:00:00,52.7,52.74,52.69,52.72,20426.0,41.0873,41.1185,41.0795,41.1029,20426.0
2018-03-20 13:30:00,52.72,52.72,52.66,52.71,20841.0,41.1029,41.1029,41.0561,41.0951,20841.0
2018-03-20 14:00:00,52.7,52.78,52.69,52.77,28542.0,41.0873,41.1496,41.0795,41.1418,28542.0
2018-03-20 14:30:00,52.8,52.81,52.65,52.7,126301.0,41.1652,41.173,41.0483,41.0873,126301.0
2018-03-20 15:00:00,52.7,52.81,52.7,52.79,27939.0,41.0873,41.173,41.0873,41.1574,27939.0
2018-03-20 15:30:00,52.79,52.82,52.72,52.76,70139.0,41.1574,41.1808,41.1029,41.134,70139.0
2018-03-21 09:30:00,52.68,52.75,52.65,52.74,116054.0,41.0717,41.1262,41.0483,41.1185,116054.0
2018-03-21 10:00:00,52.74,52.75,52.53,52.54,88984.0,41.1185,41.1262,40.9547,40.9625,88984.0
2018-03-21 10:30:00,52.55,52.59,52.49,52.55,45444.0,40.9703,41.0015,40.9235,40.9703,45444.0
2018-03-21 11:00:00,52.54,52.58,52.46,52.53,31087.0,40.9625,40.9937,40.9002,40.9547,31087.0
2018-03-21 11:30:00,52.53,52.61,52.52,52.6,35542.0,40.9547,41.0171,40.9469,41.0093,35542.0
2018-03-21 12:00:00,52.6,52.63,52.53,52.57,42648.0,41.0093,41.0327,40.9547,40.9859,42648.0
2018-03-21 12:30:00,52.55,52.58,52.51,52.53,30486.0,40.9703,40.9937,40.9391,40.9547,30486.0
2018-03-21 13:00:00,52.53,52.53,52.44,52.45,22503.0,40.9547,40.9547,40.8846,40.8924,22503.0
2018-03-21 13:30:00,52.44,52.6,52.44,52.59,22361.0,40.8846,41.0093,40.8846,41.0015,22361.0
2018-03-21 14:00:00,52.59,52.86,52.43,52.46,64197.0,41.0015,41.212,40.8768,40.9002,64197.0
2018-03-21 14:30:00,52.45,52.46,52.27,52.4,78534.0,40.8924,40.9002,40.752,40.8534,78534.0
2018-03-21 15:00:00,52.39,52.64,52.38,52.54,85212.0,40.8456,41.0405,40.8378,40.9625,85212.0
2018-03-21 15:30:00,52.55,52.61,52.44,52.44,110454.0,40.9703,41.0171,40.8846,40.8846,110454.0
2018-03-22 09:30:00,52.63,52.84,52.5,52.74,123286.0,41.0327,41.1964,40.9313,41.1185,123286.0
2018-03-22 10:00:00,52.73,52.82,52.7,52.7,88024.0,41.1107,41.1808,41.0873,41.0873,88024.0
2018-03-22 10:30:00,52.68,52.74,52.5,52.73,50999.0,41.0717,41.1185,40.9313,41.1107,50999.0
2018-03-22 11:00:00,52.74,52.76,52.68,52.72,45718.0,41.1185,41.134,41.0717,41.1029,45718.0
2018-03-22 11:30:00,52.73,52.89,52.73,52.76,65755.0,41.1107,41.2354,41.1107,41.134,65755.0
2018-03-22 12:00:00,52.76,52.94,52.69,52.93,55578.0,41.134,41.2744,41.0795,41.2666,55578.0
2018-03-22 12:30:00,52.92,52.95,52.74,52.78,176864.0,41.2588,41.2822,41.1185,41.1496,176864.0
2018-03-22 13:00:00,52.77,52.88,52.7,52.87,62686.0,41.1418,41.2276,41.0873,41.2198,62686.0
2018-03-22 13:30:00,52.88,52.92,52.84,52.87,64029.0,41.2276,41.2588,41.1964,41.2198,64029.0
2018-03-22 14:00:00,52.87,52.88,52.74,52.75,44049.0,41.2198,41.2276,41.1185,41.1262,44049.0
2018-03-22 14:30:00,52.74,52.77,52.7,52.71,58195.0,41.1185,41.1418,41.0873,41.0951,58195.0
2018-03-22 15:00:00,52.71,52.96,52.71,52.79,173385.0,41.0951,41.29,41.0951,41.1574,173385.0
2018-03-22 15:30:00,52.79,52.8,52.55,52.56,193685.0,41.1574,41.1652,40.9703,40.9781,193685.0
2018-03-23 09:30:00,52.86,53.01,52.85,52.98,160980.0,41.212,41.329,41.2042,41.3056,160980.0
2018-03-23 10:00:00,52.98,53.13,52.97,53.1,104570.0,41.3056,41.4225,41.2978,41.3991,104570.0
2018-03-23 10:30:00,53.1,53.19,53.0,53.19,108699.0,41.3991,41.4693,41.3212,41.4693,108699.0
2018-03-23 11:00:00,53.19,53.22,53.05,53.18,100060.0,41.4693,41.4927,41.3601,41.4615,100060.0
2018-03-23 11:30:00,53.17,53.2,52.99,53.01,97799.0,41.4537,41.4771,41.3134,41.329,97799.0
2018-03-23 12:00:00,53.0,53.12,52.88,53.07,114501.0,41.3212,41.4147,41.2276,41.3757,114501.0
2018-03-23 12:30:00,53.07,53.08,52.87,52.97,125242.0,41.3757,41.3835,41.2198,41.2978,125242.0
2018-03-23 13:00:00,52.96,53.09,52.95,53.08,46734.0,41.29,41.3913,41.2822,41.3835,46734.0
2018-03-23 13:30:00,53.07,53.15,53.04,53.12,40453.0,41.3757,41.4381,41.3523,41.4147,40453.0
2018-03-23 14:00:00,53.12,53.15,53.07,53.1,59099.0,41.4147,41.4381,41.3757,41.3991,59099.0
2018-03-23 14:30:00,53.1,53.12,52.88,52.89,82492.0,41.3991,41.4147,41.2276,41.2354,82492.0
2018-03-23 15:00:00,52.88,52.94,52.81,52.83,148215.0,41.2276,41.2744,41.173,41.1886,148215.0
2018-03-23 15:30:00,52.83,52.85,52.57,52.58,217813.0,41.1886,41.2042,40.9859,40.9937,217813.0
2018-03-26 09:30:00,52.73,52.85,52.72,52.77,139943.0,41.1107,41.2042,41.1029,41.1418,139943.0
2018-03-26 10:00:00,52.77,52.77,52.62,52.7,50051.0,41.1418,41.1418,41.0249,41.0873,50051.0
2018-03-26 10:30:00,52.7,52.8,52.68,52.72,60956.0,41.0873,41.1652,41.0717,41.1029,60956.0
2018-03-26 11:00:00,52.71,52.75,52.66,52.74,45524.0,41.0951,41.1262,41.0561,41.1185,45524.0
2018-03-26 11:30:00,52.74,52.74,52.52,52.56,63315.0,41.1185,41.1185,40.9469,40.9781,63315.0
2018-03-26 12:00:00,52.56,52.71,52.52,52.68,28865.0,40.9781,41.0951,40.9469,41.0717,28865.0
2018-03-26 12:30:00,52.68,52.77,52.64,52.77,53000.0,41.0717,41.1418,41.0405,41.1418,53000.0
2018-03-26 13:00:00,52.76,52.9,52.74,52.84,69911.0,41.134,41.2432,41.1185,41.1964,69911.0
2018-03-26 13:30:00,52.84,52.86,52.78,52.83,36532.0,41.1964,41.212,41.1496,41.1886,36532.0
2018-03-26 14:00:00,52.84,52.94,52.81,52.91,54920.0,41.1964,41.2744,41.173,41.251,54920.0
2018-03-26 14:30:00,52.93,53.01,52.9,52.96,85454.0,41.2666,41.329,41.2432,41.29,85454.0
2018-03-26 15:00:00,52.97,53.0,52.95,52.99,63712.0,41.2978,41.3212,41.2822,41.3134,63712.0
2018-03-26 15:30:00,53.0,53.11,53.0,53.04,168080.0,41.3212,41.4069,41.3212,41.3523,168080.0
2018-03-27 09:30:00,53.04,53.04,52.91,52.95,125190.0,41.3523,41.3523,41.251,41.2822,125190.0
2018-03-27 10:00:00,52.96,53.05,52.95,52.98,96409.0,41.29,41.3601,41.2822,41.3056,96409.0
2018-03-27 10:30:00,52.97,52.97,52.84,52.88,64147.0,41.2978,41.2978,41.1964,41.2276,64147.0
2018-03-27 11:00:00,52.87,52.98,52.84,52.98,75162.0,41.2198,41.3056,41.1964,41.3056,75162.0
2018-03-27 11:30:00,52.98,53.22,52.96,53.22,109376.0,41.3056,41.4927,41.29,41.4927,109376.0
2018-03-27 12:00:00,53.22,53.28,53.16,53.25,86476.0,41.4927,41.5395,41.4459,41.5161,86476.0
2018-03-27 12:30:00,53.24,53.32,53.2,53.3,57534.0,41.5083,41.5706,41.4771,41.5551,57534.0
2018-03-27 13:00:00,53.31,53.37,53.23,53.23,35979.0,41.5628,41.6096,41.5005,41.5005,35979.0
2018-03-27 13:30:00,53.23,53.28,53.13,53.26,50291.0,41.5005,41.5395,41.4225,41.5239,50291.0
2018-03-27 14:00:00,53.26,53.41,53.21,53.28,102592.0,41.5239,41.6408,41.4849,41.5395,102592.0
2018-03-27 14:30:00,53.27,53.38,53.18,53.23,137625.0,41.5317,41.6174,41.4615,41.5005,137625.0
2018-03-27 15:00:00,53.22,53.25,52.96,52.97,264295.0,41.4927,41.5161,41.29,41.2978,264295.0
2018-03-27 15:30:00,52.96,53.09,52.82,53.0,335763.0,41.29,41.3913,41.1808,41.3212,335763.0
2018-03-28 09:30:00,54.52,54.82,54.49,54.75,223827.0,42.5062,42.7401,42.4828,42.6855,223827.0
2018-03-28 10:00:00,54.76,54.95,54.75,54.92,207794.0,42.6933,42.8415,42.6855,42.8181,207794.0
2018-03-28 10:30:00,54.92,54.95,54.79,54.92,76736.0,42.8181,42.8415,42.7167,42.8181,76736.0
2018-03-28 11:00:00,54.92,55.2,54.91,55.15,358527.0,42.8181,43.0364,42.8103,42.9974,358527.0
2018-03-28 11:30:00,55.15,55.37,55.09,55.26,120035.0,42.9974,43.1689,42.9506,43.0832,120035.0
2018-03-28 12:00:00,55.27,55.43,55.23,55.4,41007.0,43.091,43.2157,43.0598,43.1923,41007.0
2018-03-28 12:30:00,55.39,55.5,55.35,55.36,75586.0,43.1845,43.2703,43.1533,43.1611,75586.0
2018-03-28 13:00:00,55.35,55.35,55.22,55.32,50309.0,43.1533,43.1533,43.052,43.1299,50309.0
2018-03-28 13:30:00,55.32,55.43,55.25,55.33,49589.0,43.1299,43.2157,43.0754,43.1377,49589.0
2018-03-28 14:00:00,55.34,55.38,55.14,55.15,116075.0,43.1455,43.1767,42.9896,42.9974,116075.0
2018-03-28 14:30:00,55.17,55.29,55.14,55.23,68371.0,43.013,43.1065,42.9896,43.0598,68371.0
2018-03-28 15:00:00,55.23,55.24,55.05,55.22,84896.0,43.0598,43.0676,42.9194,43.052,84896.0
2018-03-28 15:30:00,55.22,55.29,55.13,55.13,217409.0,43.052,43.1065,42.9818,42.9818,217409.0
2018-03-29 09:30:00,55.74,55.84,55.64,55.77,115050.0,43.4574,43.5353,43.3794,43.4808,115050.0
2018-03-29 10:00:00,55.78,55.98,55.75,55.95,93266.0,43.4886,43.6445,43.4652,43.6211,93266.0
2018-03-29 10:30:00,55.95,56.08,55.88,55.95,50612.0,43.6211,43.7225,43.5665,43.6211,50612.0
2018-03-29 11:00:00,55.96,55.99,55.65,55.7,76255.0,43.6289,43.6523,43.3872,43.4262,76255.0
2018-03-29 11:30:00,55.69,55.69,55.54,55.67,48217.0,43.4184,43.4184,43.3015,43.4028,48217.0
2018-03-29 12:00:00,55.68,55.7,55.51,55.53,34220.0,43.4106,43.4262,43.2781,43.2937,34220.0
2018-03-29 12:30:00,55.52,55.57,55.49,55.51,25290.0,43.2859,43.3248,43.2625,43.2781,25290.0
2018-03-29 13:00:00,55.54,55.61,55.51,55.59,29787.0,43.3015,43.356,43.2781,43.3404,29787.0
2018-03-29 13:30:00,55.59,55.59,55.53,55.53,28444.0,43.3404,43.3404,43.2937,43.2937,28444.0
2018-03-29 14:00:00,55.52,55.68,55.51,55.6,39718.0,43.2859,43.4106,43.2781,43.3482,39718.0
2018-03-29 14:30:00,55.61,55.67,55.57,55.62,49548.0,43.356,43.4028,43.3248,43.3638,49548.0
2018-03-29 15:00:00,55.61,55.73,55.57,55.6,51716.0,43.356,43.4496,43.3248,43.3482,51716.0
2018-03-29 15:30:00,55.6,55.67,55.48,55.57,121199.0,43.3482,43.4028,43.2547,43.3248,121199.0
2018-04-02 09:30:00,55.39,55.52,55.3,55.42,48751.0,43.1845,43.2859,43.1143,43.2079,48751.0
2018-04-02 10:00:00,55.42,55.44,55.28,55.43,41274.0,43.2079,43.2235,43.0987,43.2157,41274.0
2018-04-02 10:30:00,55.43,55.45,55.2,55.21,33023.0,43.2157,43.2313,43.0364,43.0442,33023.0
2018-04-02 11:00:00,55.2,55.2,55.01,55.17,41231.0,43.0364,43.0364,42.8882,43.013,41231.0
2018-04-02 11:30:00,55.17,55.17,54.87,54.94,53407.0,43.013,43.013,42.7791,42.8337,53407.0
2018-04-02 12:00:00,54.94,54.96,54.81,54.94,49416.0,42.8337,42.8493,42.7323,42.8337,49416.0
2018-04-02 12:30:00,54.95,55.05,54.94,55.01,36164.0,42.8415,42.9194,42.8337,42.8882,36164.0
2018-04-02 13:00:00,55.03,55.08,54.9,54.92,25809.0,42.9038,42.9428,42.8025,42.8181,25809.0
2018-04-02 13:30:00,54.94,54.97,54.77,54.77,28721.0,42.8337,42.8571,42.7011,42.7011,28721.0
2018-04-02 14:00:00,54.76,54.9,54.72,54.75,70048.0,42.6933,42.8025,42.6621,42.6855,70048.0
2018-04-02 14:30:00,54.75,54.87,54.71,54.82,60870.0,42.6855,42.7791,42.6544,42.7401,60870.0
2018-04-02 15:00:00,54.83,54.84,54.6,54.68,128619.0,42.7479,42.7557,42.5686,42.631,128619.0
2018-04-02 15:30:00,54.68,54.83,54.61,54.71,166532.0,42.631,42.7479,42.5764,42.6544,166532.0
2018-04-03 09:30:00,55.34,55.35,55.14,55.2,117582.0,43.1455,43.1533,42.9896,43.0364,117582.0
2018-04-03 10:00:00,55.21,55.34,55.01,55.02,54023.0,43.0442,43.1455,42.8882,42.896,54023.0
2018-04-03 10:30:00,55.02,55.29,54.99,55.28,40093.0,42.896,43.1065,42.8727,43.0987,40093.0
2018-04-03 11:00:00,55.27,55.32,55.16,55.21,39639.0,43.091,43.1299,43.0052,43.0442,39639.0
2018-04-03 11:30:00,55.23,55.25,55.1,55.1,70923.0,43.0598,43.0754,42.9584,42.9584,70923.0
2018-04-03 12:00:00,55.11,55.14,55.03,55.11,50741.0,42.9662,42.9896,42.9038,42.9662,50741.0
2018-04-03 12:30:00,55.12,55.17,55.05,55.06,25307.0,42.974,43.013,42.9194,42.9272,25307.0
2018-04-03 13:00:00,55.09,55.18,55.06,55.16,22446.0,42.9506,43.0208,42.9272,43.0052,22446.0
2018-04-03 13:30:00,55.16,55.17,55.07,55.11,47588.0,43.0052,43.013,42.935,42.9662,47588.0
2018-04-03 14:00:00,55.1,55.14,55.05,55.12,43887.0,42.9584,42.9896,42.9194,42.974,43887.0
2018-04-03 14:30:00,55.12,55.2,55.04,55.18,49861.0,42.974,43.0364,42.9116,43.0208,49861.0
2018-04-03 15:00:00,55.17,55.41,55.15,55.38,66659.0,43.013,43.2001,42.9974,43.1767,66659.0
2018-04-03 15:30:00,55.38,55.4,55.26,55.31,109722.0,43.1767,43.1923,43.0832,43.1221,109722.0
2018-04-04 09:30:00,55.67,55.78,55.53,55.71,184273.0,43.4028,43.4886,43.2937,43.434,184273.0
2018-04-04 10:00:00,55.71,55.76,55.63,55.72,63379.0,43.434,43.473,43.3716,43.4418,63379.0
2018-04-04 10:30:00,55.72,55.81,55.69,55.8,37065.0,43.4418,43.512,43.4184,43.5042,37065.0
2018-04-04 11:00:00,55.79,55.93,55.75,55.88,74637.0,43.4964,43.6055,43.4652,43.5665,74637.0
2018-04-04 11:30:00,55.89,55.95,55.82,55.93,50296.0,43.5743,43.6211,43.5198,43.6055,50296.0
2018-04-04 12:00:00,55.91,56.14,55.9,56.12,41748.0,43.5899,43.7692,43.5821,43.7537,41748.0
2018-04-04 12:30:00,56.14,56.26,56.09,56.25,60634.0,43.7692,43.8628,43.7303,43.855,60634.0
2018-04-04 13:00:00,56.24,56.26,56.11,56.15,51046.0,43.8472,43.8628,43.7459,43.777,51046.0
2018-04-04 13:30:00,56.16,56.22,56.11,56.19,42080.0,43.7848,43.8316,43.7459,43.8082,42080.0
2018-04-04 14:00:00,56.2,56.42,56.18,56.41,67792.0,43.816,43.9875,43.8004,43.9797,67792.0
2018-04-04 14:30:00,56.41,56.46,56.35,56.4,60007.0,43.9797,44.0187,43.933,43.972,60007.0
2018-04-04 15:00:00,56.4,56.52,56.39,56.49,116163.0,43.972,44.0655,43.9642,44.0421,116163.0
2018-04-04 15:30:00,56.49,56.55,56.38,56.39,133070.0,44.0421,44.0889,43.9564,43.9642,133070.0
2018-04-05 09:30:00,56.15,56.18,56.02,56.16,139077.0,43.777,43.8004,43.6757,43.7848,139077.0
2018-04-05 10:00:00,56.18,56.3,56.12,56.25,101851.0,43.8004,43.894,43.7537,43.855,101851.0
2018-04-05 10:30:00,56.24,56.25,56.13,56.22,50392.0,43.8472,43.855,43.7614,43.8316,50392.0
2018-04-05 11:00:00,56.24,56.51,56.21,56.5,48590.0,43.8472,44.0577,43.8238,44.0499,48590.0
2018-04-05 11:30:00,56.5,56.52,56.42,56.47,42064.0,44.0499,44.0655,43.9875,44.0265,42064.0
2018-04-05 12:00:00,56.48,56.5,56.42,56.48,22267.0,44.0343,44.0499,43.9875,44.0343,22267.0
2018-04-05 12:30:00,56.48,56.51,56.41,56.49,26201.0,44.0343,44.0577,43.9797,44.0421,26201.0
2018-04-05 13:00:00,56.5,56.56,56.47,56.48,61956.0,44.0499,44.0967,44.0265,44.0343,61956.0
2018-04-05 13:30:00,56.47,56.57,56.44,56.54,26239.0,44.0265,44.1045,44.0031,44.0811,26239.0
2018-04-05 14:00:00,56.54,56.57,56.47,56.51,34894.0,44.0811,44.1045,44.0265,44.0577,34894.0
2018-04-05 14:30:00,56.51,56.61,56.51,56.56,29920.0,44.0577,44.1357,44.0577,44.0967,29920.0
2018-04-05 15:00:00,56.56,56.64,56.52,56.59,48998.0,44.0967,44.1591,44.0655,44.1201,48998.0
2018-04-05 15:30:00,56.58,56.58,56.46,56.47,117884.0,44.1123,44.1123,44.0187,44.0265,117884.0
2018-04-06 09:30:00,56.52,56.86,56.52,56.79,74385.0,44.0655,44.3306,44.0655,44.276,74385.0
2018-04-06 10:00:00,56.78,56.94,56.78,56.81,52089.0,44.2682,44.393,44.2682,44.2916,52089.0
2018-04-06 10:30:00,56.81,56.91,56.68,56.7,66338.0,44.2916,44.3696,44.1903,44.2058,66338.0
2018-04-06 11:00:00,56.69,56.69,56.48,56.5,29987.0,44.198,44.198,44.0343,44.0499,29987.0
2018-04-06 11:30:00,56.51,56.66,56.51,56.64,29962.0,44.0577,44.1747,44.0577,44.1591,29962.0
2018-04-06 12:00:00,56.63,56.64,56.47,56.48,26138.0,44.1513,44.1591,44.0265,44.0343,26138.0
2018-04-06 12:30:00,56.48,56.74,56.48,56.74,44974.0,44.0343,44.237,44.0343,44.237,44974.0
2018-04-06 13:00:00,56.74,56.74,56.62,56.7,32069.0,44.237,44.237,44.1435,44.2058,32069.0
2018-04-06 13:30:00,56.7,56.73,56.48,56.48,45495.0,44.2058,44.2292,44.0343,44.0343,45495.0
2018-04-06 14:00:00,56.47,56.54,56.33,56.34,131391.0,44.0265,44.0811,43.9174,43.9252,131391.0
2018-04-06 14:30:00,56.35,56.39,56.25,56.32,66783.0,43.933,43.9642,43.855,43.9096,66783.0
2018-04-06 15:00:00,56.31,56.45,56.29,56.41,102901.0,43.9018,44.0109,43.8862,43.9797,102901.0
2018-04-06 15:30:00,56.39,56.51,56.34,56.4,138503.0,43.9642,44.0577,43.9252,43.972,138503.0
2018-04-09 09:30:00,56.46,56.46,56.28,56.28,130911.0,44.0187,44.0187,43.8784,43.8784,130911.0
2018-04-09 10:00:00,56.28,56.29,56.17,56.23,133846.0,43.8784,43.8862,43.7926,43.8394,133846.0
2018-04-09 10:30:00,56.24,56.37,56.22,56.24,131638.0,43.8472,43.9486,43.8316,43.8472,131638.0
2018-04-09 11:00:00,56.26,56.36,56.22,56.29,121522.0,43.8628,43.9408,43.8316,43.8862,121522.0
2018-04-09 11:30:00,56.29,56.46,56.27,56.44,39371.0,43.8862,44.0187,43.8706,44.0031,39371.0
2018-04-09 12:00:00,56.46,56.48,56.4,56.46,27416.0,44.0187,44.0343,43.972,44.0187,27416.0
2018-04-09 12:30:00,56.45,56.51,56.43,56.5,52926.0,44.0109,44.0577,43.9953,44.0499,52926.0
2018-04-09 13:00:00,56.5,56.57,56.48,56.5,45200.0,44.0499,44.1045,44.0343,44.0499,45200.0
2018-04-09 13:30:00,56.51,56.56,56.46,56.56,21621.0,44.0577,44.0967,44.0187,44.0967,21621.0
2018-04-09 14:00:00,56.56,56.56,56.48,56.53,21875.0,44.0967,44.0967,44.0343,44.0733,21875.0
2018-04-09 14:30:00,56.53,56.61,56.5,56.61,62894.0,44.0733,44.1357,44.0499,44.1357,62894.0
2018-04-09 15:00:00,56.61,56.61,56.46,56.51,69842.0,44.1357,44.1357,44.0187,44.0577,69842.0
2018-04-09 15:30:00,56.5,56.54,56.32,56.33,189991.0,44.0499,44.0811,43.9096,43.9174,189991.0
2018-04-10 09:30:00,56.1,56.17,56.0,56.08,195574.0,43.7381,43.7926,43.6601,43.7225,195574.0
2018-04-10 10:00:00,56.09,56.22,56.02,56.02,79342.0,43.7303,43.8316,43.6757,43.6757,79342.0
2018-04-10 10:30:00,56.03,56.08,55.97,55.98,79111.0,43.6835,43.7225,43.6367,43.6445,79111.0
2018-04-10 11:00:00,55.99,56.03,55.88,55.92,88002.0,43.6523,43.6835,43.5665,43.5977,88002.0
2018-04-10 11:30:00,55.91,56.1,55.9,56.08,44336.0,43.5899,43.7381,43.5821,43.7225,44336.0
2018-04-10 12:00:00,56.08,56.09,55.8,55.89,52613.0,43.7225,43.7303,43.5042,43.5743,52613.0
2018-04-10 12:30:00,55.9,56.04,55.89,55.97,50208.0,43.5821,43.6913,43.5743,43.6367,50208.0
2018-04-10 13:00:00,55.97,56.02,55.91,56.02,43869.0,43.6367,43.6757,43.5899,43.6757,43869.0
2018-04-10 13:30:00,56.02,56.04,55.83,55.96,78422.0,43.6757,43.6913,43.5276,43.6289,78422.0
2018-04-10 14:00:00,55.95,56.0,55.86,55.91,51546.0,43.6211,43.6601,43.5509,43.5899,51546.0
2018-04-10 14:30:00,55.91,56.11,55.88,56.1,104513.0,43.5899,43.7459,43.5665,43.7381,104513.0
2018-04-10 15:00:00,56.1,56.11,55.98,56.03,83223.0,43.7381,43.7459,43.6445,43.6835,83223.0
2018-04-10 15:30:00,56.03,56.07,55.96,56.04,169298.0,43.6835,43.7147,43.6289,43.6913,169298.0
2018-04-11 09:30:00,55.96,56.14,55.93,56.09,81795.0,43.6289,43.7692,43.6055,43.7303,81795.0
2018-04-11 10:00:00,56.08,56.24,56.06,56.2,54041.0,43.7225,43.8472,43.7069,43.816,54041.0
2018-04-11 10:30:00,56.22,56.24,56.02,56.02,34936.0,43.8316,43.8472,43.6757,43.6757,34936.0
2018-04-11 11:00:00,56.03,56.19,55.98,56.16,43176.0,43.6835,43.8082,43.6445,43.7848,43176.0
2018-04-11 11:30:00,56.15,56.19,56.1,56.12,32966.0,43.777,43.8082,43.7381,43.7537,32966.0
2018-04-11 12:00:00,56.12,56.17,56.07,56.09,18188.0,43.7537,43.7926,43.7147,43.7303,18188.0
2018-04-11 12:30:00,56.09,56.14,56.05,56.05,14780.0,43.7303,43.7692,43.6991,43.6991,14780.0
2018-04-11 13:00:00,56.06,56.09,55.99,55.99,29977.0,43.7069,43.7303,43.6523,43.6523,29977.0
2018-04-11 13:30:00,56.0,56.03,55.96,56.01,23975.0,43.6601,43.6835,43.6289,43.6679,23975.0
2018-04-11 14:00:00,56.01,56.05,55.89,55.98,27739.0,43.6679,43.6991,43.5743,43.6445,27739.0
2018-04-11 14:30:00,55.97,56.01,55.91,55.96,29567.0,43.6367,43.6679,43.5899,43.6289,29567.0
2018-04-11 15:00:00,55.97,55.99,55.86,55.91,38154.0,43.6367,43.6523,43.5509,43.5899,38154.0
2018-04-11 15:30:00,55.91,55.94,55.87,55.88,52447.0,43.5899,43.6133,43.5587,43.5665,52447.0
2018-04-12 09:30:00,56.02,56.07,55.91,55.91,63592.0,43.6757,43.7147,43.5899,43.5899,63592.0
2018-04-12 10:00:00,55.91,55.98,55.9,55.92,59243.0,43.5899,43.6445,43.5821,43.5977,59243.0
2018-04-12 10:30:00,55.91,56.02,55.9,56.01,42033.0,43.5899,43.6757,43.5821,43.6679,42033.0
2018-04-12 11:00:00,56.0,56.07,55.98,56.02,38885.0,43.6601,43.7147,43.6445,43.6757,38885.0
2018-04-12 11:30:00,56.01,56.08,55.84,55.86,51984.0,43.6679,43.7225,43.5353,43.5509,51984.0
2018-04-12 12:00:00,55.87,55.89,55.79,55.82,24418.0,43.5587,43.5743,43.4964,43.5198,24418.0
2018-04-12 12:30:00,55.82,55.88,55.78,55.88,18698.0,43.5198,43.5665,43.4886,43.5665,18698.0
2018-04-12 13:00:00,55.88,55.89,55.74,55.77,28034.0,43.5665,43.5743,43.4574,43.4808,28034.0
2018-04-12 13:30:00,55.76,55.85,55.76,55.78,29240.0,43.473,43.5431,43.473,43.4886,29240.0
2018-04-12 14:00:00,55.78,55.81,55.77,55.79,23675.0,43.4886,43.512,43.4808,43.4964,23675.0
2018-04-12 14:30:00,55.79,55.79,55.72,55.75,19361.0,43.4964,43.4964,43.4418,43.4652,19361.0
2018-04-12 15:00:00,55.74,55.8,55.69,55.79,26554.0,43.4574,43.5042,43.4184,43.4964,26554.0
2018-04-12 15:30:00,55.8,55.8,55.72,55.72,78421.0,43.5042,43.5042,43.4418,43.4418,78421.0
2018-04-13 09:30:00,55.77,55.89,55.76,55.89,92012.0,43.4808,43.5743,43.473,43.5743,92012.0
2018-04-13 10:00:00,55.89,56.02,55.88,56.01,45668.0,43.5743,43.6757,43.5665,43.6679,45668.0
2018-04-13 10:30:00,56.01,56.07,55.99,56.05,62236.0,43.6679,43.7147,43.6523,43.6991,62236.0
2018-04-13 11:00:00,56.03,56.15,56.0,56.15,36977.0,43.6835,43.777,43.6601,43.777,36977.0
2018-04-13 11:30:00,56.14,56.14,56.04,56.07,21526.0,43.7692,43.7692,43.6913,43.7147,21526.0
2018-04-13 12:00:00,56.06,56.14,56.05,56.13,12246.0,43.7069,43.7692,43.6991,43.7614,12246.0
2018-04-13 12:30:00,56.11,56.15,56.1,56.13,16474.0,43.7459,43.777,43.7381,43.7614,16474.0
2018-04-13 13:00:00,56.12,56.15,56.11,56.13,8653.0,43.7537,43.777,43.7459,43.7614,8653.0
2018-04-13 13:30:00,56.14,56.14,56.05,56.07,21868.0,43.7692,43.7692,43.6991,43.7147,21868.0
2018-04-13 14:00:00,56.05,56.08,56.03,56.07,21984.0,43.6991,43.7225,43.6835,43.7147,21984.0
2018-04-13 14:30:00,56.07,56.13,56.05,56.08,33279.0,43.7147,43.7614,43.6991,43.7225,33279.0
2018-04-13 15:00:00,56.07,56.09,56.0,56.02,29310.0,43.7147,43.7303,43.6601,43.6757,29310.0
2018-04-13 15:30:00,56.01,56.11,56.0,56.07,52633.0,43.6679,43.7459,43.6601,43.7147,52633.0
2018-04-16 09:30:00,56.06,56.11,55.98,56.08,97265.0,43.7069,43.7459,43.6445,43.7225,97265.0
2018-04-16 10:00:00,56.09,56.11,55.87,55.97,43189.0,43.7303,43.7459,43.5587,43.6367,43189.0
2018-04-16 10:30:00,55.97,56.05,55.96,55.99,30761.0,43.6367,43.6991,43.6289,43.6523,30761.0
2018-04-16 11:00:00,55.99,56.14,55.97,56.14,40000.0,43.6523,43.7692,43.6367,43.7692,40000.0
2018-04-16 11:30:00,56.14,56.14,56.02,56.13,46943.0,43.7692,43.7692,43.6757,43.7614,46943.0
2018-04-16 12:00:00,56.13,56.14,56.08,56.09,14734.0,43.7614,43.7692,43.7225,43.7303,14734.0
2018-04-16 12:30:00,56.09,56.11,56.02,56.1,21106.0,43.7303,43.7459,43.6757,43.7381,21106.0
2018-04-16 13:00:00,56.12,56.2,56.1,56.2,29708.0,43.7537,43.816,43.7381,43.816,29708.0
2018-04-16 13:30:00,56.21,56.24,56.16,56.2,59498.0,43.8238,43.8472,43.7848,43.816,59498.0
2018-04-16 14:00:00,56.19,56.2,56.13,56.17,25815.0,43.8082,43.816,43.7614,43.7926,25815.0
2018-04-16 14:30:00,56.16,56.19,56.12,56.13,20957.0,43.7848,43.8082,43.7537,43.7614,20957.0
2018-04-16 15:00:00,56.12,56.14,56.06,56.11,23712.0,43.7537,43.7692,43.7069,43.7459,23712.0
2018-04-16 15:30:00,56.11,56.15,56.08,56.09,42822.0,43.7459,43.777,43.7225,43.7303,42822.0
2018-04-17 09:30:00,55.98,56.09,55.93,55.98,93482.0,43.6445,43.7303,43.6055,43.6445,93482.0
2018-04-17 10:00:00,55.98,56.11,55.96,56.07,65938.0,43.6445,43.7459,43.6289,43.7147,65938.0
2018-04-17 10:30:00,56.07,56.21,56.0,56.19,40101.0,43.7147,43.8238,43.6601,43.8082,40101.0
2018-04-17 11:00:00,56.2,56.28,56.12,56.12,37420.0,43.816,43.8784,43.7537,43.7537,37420.0
2018-04-17 11:30:00,56.12,56.13,55.89,55.92,46026.0,43.7537,43.7614,43.5743,43.5977,46026.0
2018-04-17 12:00:00,55.91,55.96,55.87,55.95,25405.0,43.5899,43.6289,43.5587,43.6211,25405.0
2018-04-17 12:30:00,55.95,55.97,55.9,55.97,16318.0,43.6211,43.6367,43.5821,43.6367,16318.0
2018-04-17 13:00:00,55.97,56.06,55.97,56.03,25444.0,43.6367,43.7069,43.6367,43.6835,25444.0
2018-04-17 13:30:00,56.05,56.05,55.99,56.04,17189.0,43.6991,43.6991,43.6523,43.6913,17189.0
2018-04-17 14:00:00,56.05,56.16,56.04,56.16,19119.0,43.6991,43.7848,43.6913,43.7848,19119.0
2018-04-17 14:30:00,56.16,56.19,56.15,56.17,19863.0,43.7848,43.8082,43.777,43.7926,19863.0
2018-04-17 15:00:00,56.18,56.26,56.15,56.23,30963.0,43.8004,43.8628,43.777,43.8394,30963.0
2018-04-17 15:30:00,56.22,56.25,56.2,56.2,70389.0,43.8316,43.855,43.816,43.816,70389.0
2018-04-18 09:30:00,56.33,56.48,56.26,56.27,68071.0,43.9174,44.0343,43.8628,43.8706,68071.0
2018-04-18 10:00:00,56.27,56.36,56.23,56.34,65875.0,43.8706,43.9408,43.8394,43.9252,65875.0
2018-04-18 10:30:00,56.34,56.39,56.28,56.32,44989.0,43.9252,43.9642,43.8784,43.9096,44989.0
2018-04-18 11:00:00,56.32,56.34,56.2,56.25,36274.0,43.9096,43.9252,43.816,43.855,36274.0
2018-04-18 11:30:00,56.25,56.26,56.13,56.16,24522.0,43.855,43.8628,43.7614,43.7848,24522.0
2018-04-18 12:00:00,56.16,56.17,56.11,56.16,30026.0,43.7848,43.7926,43.7459,43.7848,30026.0
2018-04-18 12:30:00,56.16,56.19,56.15,56.16,17532.0,43.7848,43.8082,43.777,43.7848,17532.0
2018-04-18 13:00:00,56.16,56.2,56.15,56.16,20754.0,43.7848,43.816,43.777,43.7848,20754.0
2018-04-18 13:30:00,56.16,56.18,56.13,56.15,80863.0,43.7848,43.8004,43.7614,43.777,80863.0
2018-04-18 14:00:00,56.15,56.3,56.14,56.24,49091.0,43.777,43.894,43.7692,43.8472,49091.0
2018-04-18 14:30:00,56.24,56.25,56.18,56.18,18526.0,43.8472,43.855,43.8004,43.8004,18526.0
2018-04-18 15:00:00,56.18,56.21,56.16,56.21,24992.0,43.8004,43.8238,43.7848,43.8238,24992.0
2018-04-18 15:30:00,56.2,56.21,56.15,56.18,67749.0,43.816,43.8238,43.777,43.8004,67749.0
2018-04-19 09:30:00,54.97,55.07,54.84,55.03,150199.0,42.8571,42.935,42.7557,42.9038,150199.0
2018-04-19 10:00:00,55.02,55.05,54.71,54.73,52459.0,42.896,42.9194,42.6544,42.6699,52459.0
2018-04-19 10:30:00,54.73,54.93,54.72,54.83,45930.0,42.6699,42.8259,42.6621,42.7479,45930.0
2018-04-19 11:00:00,54.83,54.9,54.79,54.87,60923.0,42.7479,42.8025,42.7167,42.7791,60923.0
2018-04-19 11:30:00,54.85,54.89,54.72,54.76,85358.0,42.7635,42.7947,42.6621,42.6933,85358.0
2018-04-19 12:00:00,54.74,54.76,54.63,54.63,30713.0,42.6777,42.6933,42.592,42.592,30713.0
2018-04-19 12:30:00,54.63,54.73,54.61,54.73,25177.0,42.592,42.6699,42.5764,42.6699,25177.0
2018-04-19 13:00:00,54.71,54.72,54.45,54.49,406721.0,42.6544,42.6621,42.4516,42.4828,406721.0
2018-04-19 13:30:00,54.49,54.57,54.48,54.49,43984.0,42.4828,42.5452,42.475,42.4828,43984.0
2018-04-19 14:00:00,54.49,54.62,54.48,54.61,45414.0,42.4828,42.5842,42.475,42.5764,45414.0
2018-04-19 14:30:00,54.6,54.63,54.58,54.62,32621.0,42.5686,42.592,42.553,42.5842,32621.0
2018-04-19 15:00:00,54.61,54.66,54.59,54.65,32769.0,42.5764,42.6154,42.5608,42.6076,32769.0
2018-04-19 15:30:00,54.64,54.75,54.64,54.71,120150.0,42.5998,42.6855,42.5998,42.6544,120150.0
2018-04-20 09:30:00,54.52,54.62,54.43,54.5,127017.0,42.5062,42.5842,42.4361,42.4906,127017.0
2018-04-20 10:00:00,54.5,54.56,54.33,54.41,54064.0,42.4906,42.5374,42.3581,42.4205,54064.0
2018-04-20 10:30:00,54.4,54.5,54.32,54.37,47066.0,42.4127,42.4906,42.3503,42.3893,47066.0
2018-04-20 11:00:00,54.37,54.48,54.29,54.43,41167.0,42.3893,42.475,42.3269,42.4361,41167.0
2018-04-20 11:30:00,54.42,54.46,54.27,54.27,37986.0,42.4283,42.4594,42.3113,42.3113,37986.0
2018-04-20 12:00:00,54.27,54.28,54.13,54.16,25969.0,42.3113,42.3191,42.2022,42.2255,25969.0
2018-04-20 12:30:00,54.15,54.18,54.08,54.13,28953.0,42.2178,42.2411,42.1632,42.2022,28953.0
2018-04-20 13:00:00,54.12,54.19,54.1,54.18,26694.0,42.1944,42.2489,42.1788,42.2411,26694.0
2018-04-20 13:30:00,54.19,54.23,54.15,54.17,22603.0,42.2489,42.2801,42.2178,42.2333,22603.0
2018-04-20 14:00:00,54.16,54.19,54.12,54.16,43618.0,42.2255,42.2489,42.1944,42.2255,43618.0
2018-04-20 14:30:00,54.16,54.18,54.1,54.11,41980.0,42.2255,42.2411,42.1788,42.1866,41980.0
2018-04-20 15:00:00,54.11,54.13,54.01,54.03,80365.0,42.1866,42.2022,42.1086,42.1242,80365.0
2018-04-20 15:30:00,54.04,54.15,54.01,54.15,122034.0,42.132,42.2178,42.1086,42.2178,122034.0
2018-04-23 09:30:00,54.16,54.2,53.98,54.01,117426.0,42.2255,42.2567,42.0852,42.1086,117426.0
2018-04-23 10:00:00,54.0,54.15,53.96,54.14,79399.0,42.1008,42.2178,42.0696,42.21,79399.0
2018-04-23 10:30:00,54.14,54.16,53.97,53.97,53986.0,42.21,42.2255,42.0774,42.0774,53986.0
2018-04-23 11:00:00,53.97,54.0,53.9,53.99,49732.0,42.0774,42.1008,42.0228,42.093,49732.0
2018-04-23 11:30:00,53.97,53.98,53.87,53.92,60781.0,42.0774,42.0852,41.9995,42.0384,60781.0
2018-04-23 12:00:00,53.92,53.97,53.9,53.93,39936.0,42.0384,42.0774,42.0228,42.0462,39936.0
2018-04-23 12:30:00,53.93,53.99,53.9,53.95,27384.0,42.0462,42.093,42.0228,42.0618,27384.0
2018-04-23 13:00:00,53.96,53.96,53.85,53.87,33863.0,42.0696,42.0696,41.9839,41.9995,33863.0
2018-04-23 13:30:00,53.88,53.89,53.82,53.82,25572.0,42.0072,42.015,41.9605,41.9605,25572.0
2018-04-23 14:00:00,53.83,53.84,53.73,53.76,47638.0,41.9683,41.9761,41.8903,41.9137,47638.0
2018-04-23 14:30:00,53.76,53.81,53.73,53.75,39021.0,41.9137,41.9527,41.8903,41.9059,39021.0
2018-04-23 15:00:00,53.75,53.82,53.74,53.8,40034.0,41.9059,41.9605,41.8981,41.9449,40034.0
2018-04-23 15:30:00,53.8,53.95,53.8,53.89,73267.0,41.9449,42.0618,41.9449,42.015,73267.0
2018-04-24 09:30:00,54.75,54.78,54.56,54.62,196236.0,42.6855,42.7089,42.5374,42.5842,196236.0
2018-04-24 10:00:00,54.61,54.63,54.5,54.52,75965.0,42.5764,42.592,42.4906,42.5062,75965.0
2018-04-24 10:30:00,54.52,54.6,54.5,54.54,49207.0,42.5062,42.5686,42.4906,42.5218,49207.0
2018-04-24 11:00:00,54.53,54.78,54.53,54.77,64412.0,42.514,42.7089,42.514,42.7011,64412.0
2018-04-24 11:30:00,54.76,54.78,54.61,54.61,85336.0,42.6933,42.7089,42.5764,42.5764,85336.0
2018-04-24 12:00:00,54.61,54.74,54.6,54.74,39178.0,42.5764,42.6777,42.5686,42.6777,39178.0
2018-04-24 12:30:00,54.73,54.81,54.73,54.74,33940.0,42.6699,42.7323,42.6699,42.6777,33940.0
2018-04-24 13:00:00,54.71,54.74,54.61,54.63,29395.0,42.6544,42.6777,42.5764,42.592,29395.0
2018-04-24 13:30:00,54.63,54.65,54.55,54.57,36619.0,42.592,42.6076,42.5296,42.5452,36619.0
2018-04-24 14:00:00,54.57,54.6,54.49,54.51,55280.0,42.5452,42.5686,42.4828,42.4984,55280.0
2018-04-24 14:30:00,54.51,54.55,54.44,54.53,43636.0,42.4984,42.5296,42.4438,42.514,43636.0
2018-04-24 15:00:00,54.54,54.67,54.53,54.61,45650.0,42.5218,42.6232,42.514,42.5764,45650.0
2018-04-24 15:30:00,54.62,54.7,54.55,54.69,102047.0,42.5842,42.6466,42.5296,42.6388,102047.0
2018-04-25 09:30:00,54.68,54.71,54.48,54.69,112342.0,42.631,42.6544,42.475,42.6388,112342.0
2018-04-25 10:00:00,54.69,54.83,54.68,54.69,92961.0,42.6388,42.7479,42.631,42.6388,92961.0
2018-04-25 10:30:00,54.68,54.79,54.54,54.6,66934.0,42.631,42.7167,42.5218,42.5686,66934.0
2018-04-25 11:00:00,54.61,54.8,54.58,54.78,109467.0,42.5764,42.7245,42.553,42.7089,109467.0
2018-04-25 11:30:00,54.79,54.79,54.63,54.64,39478.0,42.7167,42.7167,42.592,42.5998,39478.0
2018-04-25 12:00:00,54.64,54.7,54.62,54.69,28145.0,42.5998,42.6466,42.5842,42.6388,28145.0
2018-04-25 12:30:00,54.7,54.7,54.59,54.61,30139.0,42.6466,42.6466,42.5608,42.5764,30139.0
2018-04-25 13:00:00,54.61,54.65,54.57,54.63,30014.0,42.5764,42.6076,42.5452,42.592,30014.0
2018-04-25 13:30:00,54.64,54.69,54.58,54.62,32574.0,42.5998,42.6388,42.553,42.5842,32574.0
2018-04-25 14:00:00,54.63,54.64,54.57,54.61,41800.0,42.592,42.5998,42.5452,42.5764,41800.0
2018-04-25 14:30:00,54.61,54.7,54.59,54.69,35552.0,42.5764,42.6466,42.5608,42.6388,35552.0
2018-04-25 15:00:00,54.69,54.71,54.65,54.66,42240.0,42.6388,42.6544,42.6076,42.6154,42240.0
2018-04-25 15:30:00,54.66,54.72,54.64,54.7,91166.0,42.6154,42.6621,42.5998,42.6466,91166.0
2018-04-26 09:30:00,55.25,55.32,55.21,55.26,96852.0,43.0754,43.1299,43.0442,43.0832,96852.0
2018-04-26 10:00:00,55.27,55.28,55.11,55.23,111885.0,43.091,43.0987,42.9662,43.0598,111885.0
2018-04-26 10:30:00,55.23,55.24,55.11,55.11,92116.0,43.0598,43.0676,42.9662,42.9662,92116.0
2018-04-26 11:00:00,55.12,55.18,55.04,55.06,58212.0,42.974,43.0208,42.9116,42.9272,58212.0
2018-04-26 11:30:00,55.05,55.2,54.98,55.19,44744.0,42.9194,43.0364,42.8649,43.0286,44744.0
2018-04-26 12:00:00,55.2,55.22,55.17,55.21,29474.0,43.0364,43.052,43.013,43.0442,29474.0
2018-04-26 12:30:00,55.21,55.21,55.15,55.21,29056.0,43.0442,43.0442,42.9974,43.0442,29056.0
2018-04-26 13:00:00,55.21,55.28,55.21,55.24,16878.0,43.0442,43.0987,43.0442,43.0676,16878.0
2018-04-26 13:30:00,55.23,55.24,55.15,55.18,17962.0,43.0598,43.0676,42.9974,43.0208,17962.0
2018-04-26 14:00:00,55.17,55.24,55.16,55.23,30076.0,43.013,43.0676,43.0052,43.0598,30076.0
2018-04-26 14:30:00,55.24,55.3,55.23,55.27,30728.0,43.0676,43.1143,43.0598,43.091,30728.0
2018-04-26 15:00:00,55.28,55.29,55.14,55.16,52214.0,43.0987,43.1065,42.9896,43.0052,52214.0
2018-04-26 15:30:00,55.17,55.23,55.16,55.17,115926.0,43.013,43.0598,43.0052,43.013,115926.0
2018-04-27 09:30:00,55.42,55.47,55.33,55.33,101515.0,43.2079,43.2469,43.1377,43.1377,101515.0
2018-04-27 10:00:00,55.33,55.67,55.31,55.67,51553.0,43.1377,43.4028,43.1221,43.4028,51553.0
2018-04-27 10:30:00,55.67,55.81,55.63,55.7,56491.0,43.4028,43.512,43.3716,43.4262,56491.0
2018-04-27 11:00:00,55.72,55.95,55.71,55.94,40846.0,43.4418,43.6211,43.434,43.6133,40846.0
2018-04-27 11:30:00,55.92,55.94,55.83,55.87,18577.0,43.5977,43.6133,43.5276,43.5587,18577.0
2018-04-27 12:00:00,55.86,55.87,55.81,55.83,19653.0,43.5509,43.5587,43.512,43.5276,19653.0
2018-04-27 12:30:00,55.82,55.94,55.79,55.91,22364.0,43.5198,43.6133,43.4964,43.5899,22364.0
2018-04-27 13:00:00,55.92,55.92,55.87,55.88,16003.0,43.5977,43.5977,43.5587,43.5665,16003.0
2018-04-27 13:30:00,55.88,55.89,55.81,55.82,9017.0,43.5665,43.5743,43.512,43.5198,9017.0
2018-04-27 14:00:00,55.82,55.83,55.8,55.82,12078.0,43.5198,43.5276,43.5042,43.5198,12078.0
2018-04-27 14:30:00,55.83,55.93,55.83,55.92,37689.0,43.5276,43.6055,43.5276,43.5977,37689.0
2018-04-27 15:00:00,55.93,55.96,55.89,55.91,32295.0,43.6055,43.6289,43.5743,43.5899,32295.0
2018-04-27 15:30:00,55.91,55.93,55.85,55.87,88586.0,43.5899,43.6055,43.5431,43.5587,88586.0
2018-04-30 09:30:00,56.32,56.34,56.15,56.26,150710.0,43.9096,43.9252,43.777,43.8628,150710.0
2018-04-30 10:00:00,56.26,56.32,56.16,56.25,107630.0,43.8628,43.9096,43.7848,43.855,107630.0
2018-04-30 10:30:00,56.26,56.32,56.17,56.25,91688.0,43.8628,43.9096,43.7926,43.855,91688.0
2018-04-30 11:00:00,56.25,56.31,56.09,56.13,52134.0,43.855,43.9018,43.7303,43.7614,52134.0
2018-04-30 11:30:00,56.12,56.15,56.02,56.06,43419.0,43.7537,43.777,43.6757,43.7069,43419.0
2018-04-30 12:00:00,56.06,56.06,55.95,56.02,35789.0,43.7069,43.7069,43.6211,43.6757,35789.0
2018-04-30 12:30:00,56.02,56.03,55.94,56.0,28497.0,43.6757,43.6835,43.6133,43.6601,28497.0
2018-04-30 13:00:00,56.0,56.02,55.9,55.92,20462.0,43.6601,43.6757,43.5821,43.5977,20462.0
2018-04-30 13:30:00,55.91,55.96,55.9,55.91,22321.0,43.5899,43.6289,43.5821,43.5899,22321.0
2018-04-30 14:00:00,55.91,55.91,55.83,55.86,31666.0,43.5899,43.5899,43.5276,43.5509,31666.0
2018-04-30 14:30:00,55.85,55.87,55.8,55.85,40065.0,43.5431,43.5587,43.5042,43.5431,40065.0
2018-04-30 15:00:00,55.86,55.89,55.81,55.85,49145.0,43.5509,43.5743,43.512,43.5431,49145.0
2018-04-30 15:30:00,55.86,56.0,55.84,55.98,106373.0,43.5509,43.6601,43.5353,43.6445,106373.0
2018-05-01 09:30:00,55.5,55.51,55.37,55.38,69442.0,43.2703,43.2781,43.1689,43.1767,69442.0
2018-05-01 10:00:00,55.38,55.52,55.34,55.37,43457.0,43.1767,43.2859,43.1455,43.1689,43457.0
2018-05-01 10:30:00,55.36,55.37,55.25,55.26,20865.0,43.1611,43.1689,43.0754,43.0832,20865.0
2018-05-01 11:00:00,55.25,55.26,55.1,55.26,46091.0,43.0754,43.0832,42.9584,43.0832,46091.0
2018-05-01 11:30:00,55.24,55.31,55.23,55.23,20037.0,43.0676,43.1221,43.0598,43.0598,20037.0
2018-05-01 12:00:00,55.24,55.34,55.23,55.34,14902.0,43.0676,43.1455,43.0598,43.1455,14902.0
2018-05-01 12:30:00,55.34,55.35,55.29,55.3,9146.0,43.1455,43.1533,43.1065,43.1143,9146.0
2018-05-01 13:00:00,55.3,55.3,55.2,55.22,14632.0,43.1143,43.1143,43.0364,43.052,14632.0
2018-05-01 13:30:00,55.23,55.38,55.23,55.35,34813.0,43.0598,43.1767,43.0598,43.1533,34813.0
2018-05-01 14:00:00,55.36,55.38,55.33,55.35,17587.0,43.1611,43.1767,43.1377,43.1533,17587.0
2018-05-01 14:30:00,55.35,55.48,55.34,55.42,26294.0,43.1533,43.2547,43.1455,43.2079,26294.0
2018-05-01 15:00:00,55.43,55.51,55.35,55.37,36967.0,43.2157,43.2781,43.1533,43.1689,36967.0
2018-05-01 15:30:00,55.36,55.42,55.35,55.4,53734.0,43.1611,43.2079,43.1533,43.1923,53734.0
2018-05-02 09:30:00,54.74,54.79,54.47,54.47,79094.0,42.6777,42.7167,42.4672,42.4672,79094.0
2018-05-02 10:00:00,54.46,54.5,54.37,54.5,65404.0,42.4594,42.4906,42.3893,42.4906,65404.0
2018-05-02 10:30:00,54.5,54.57,54.3,54.31,70052.0,42.4906,42.5452,42.3347,42.3425,70052.0
2018-05-02 11:00:00,54.32,54.42,54.28,54.37,42949.0,42.3503,42.4283,42.3191,42.3893,42949.0
2018-05-02 11:30:00,54.36,54.45,54.33,54.38,29304.0,42.3815,42.4516,42.3581,42.3971,29304.0
2018-05-02 12:00:00,54.36,54.41,54.35,54.35,73217.0,42.3815,42.4205,42.3737,42.3737,73217.0
2018-05-02 12:30:00,54.36,54.36,54.23,54.23,76042.0,42.3815,42.3815,42.2801,42.2801,76042.0
2018-05-02 13:00:00,54.23,54.24,54.11,54.11,49729.0,42.2801,42.2879,42.1866,42.1866,49729.0
2018-05-02 13:30:00,54.11,54.12,54.02,54.04,120091.0,42.1866,42.1944,42.1164,42.132,120091.0
2018-05-02 14:00:00,54.04,54.29,54.04,54.14,47323.0,42.132,42.3269,42.132,42.21,47323.0
2018-05-02 14:30:00,54.12,54.12,54.01,54.01,54235.0,42.1944,42.1944,42.1086,42.1086,54235.0
2018-05-02 15:00:00,54.01,54.02,53.83,53.86,60998.0,42.1086,42.1164,41.9683,41.9917,60998.0
2018-05-02 15:30:00,53.86,53.86,53.69,53.74,158540.0,41.9917,41.9917,41.8591,41.8981,158540.0
2018-05-03 09:30:00,53.63,53.72,53.56,53.7,122643.0,42.1857,42.2565,42.1306,42.2408,122643.0
2018-05-03 10:00:00,53.7,53.72,53.53,53.63,123125.0,42.2408,42.2565,42.107,42.1857,123125.0
2018-05-03 10:30:00,53.62,53.63,53.47,53.48,89827.0,42.1778,42.1857,42.0599,42.0677,89827.0
2018-05-03 11:00:00,53.48,53.59,53.47,53.54,52072.0,42.0677,42.1542,42.0599,42.1149,52072.0
2018-05-03 11:30:00,53.54,53.73,53.48,53.68,75683.0,42.1149,42.2644,42.0677,42.225,75683.0
2018-05-03 12:00:00,53.68,53.7,53.55,53.58,24158.0,42.225,42.2408,42.1228,42.1464,24158.0
2018-05-03 12:30:00,53.57,53.78,53.57,53.77,23668.0,42.1385,42.3037,42.1385,42.2958,23668.0
2018-05-03 13:00:00,53.77,53.78,53.65,53.68,24678.0,42.2958,42.3037,42.2014,42.225,24678.0
2018-05-03 13:30:00,53.71,53.86,53.71,53.75,28020.0,42.2486,42.3666,42.2486,42.2801,28020.0
2018-05-03 14:00:00,53.75,53.78,53.67,53.74,34034.0,42.2801,42.3037,42.2172,42.2722,34034.0
2018-05-03 14:30:00,53.74,53.78,53.6,53.63,39371.0,42.2722,42.3037,42.1621,42.1857,39371.0
2018-05-03 15:00:00,53.65,53.67,53.57,53.6,44465.0,42.2014,42.2172,42.1385,42.1621,44465.0
2018-05-03 15:30:00,53.6,53.65,53.56,53.64,81021.0,42.1621,42.2014,42.1306,42.1936,81021.0
2018-05-04 09:30:00,53.56,53.71,53.53,53.69,87374.0,42.1306,42.2486,42.107,42.2329,87374.0
2018-05-04 10:00:00,53.7,53.98,53.69,53.95,189440.0,42.2408,42.461,42.2329,42.4374,189440.0
2018-05-04 10:30:00,53.94,53.98,53.88,53.88,32992.0,42.4296,42.461,42.3824,42.3824,32992.0
2018-05-04 11:00:00,53.88,53.91,53.81,53.9,29956.0,42.3824,42.406,42.3273,42.3981,29956.0
2018-05-04 11:30:00,53.88,53.95,53.83,53.93,56132.0,42.3824,42.4374,42.343,42.4217,56132.0
2018-05-04 12:00:00,53.92,53.94,53.85,53.85,18195.0,42.4138,42.4296,42.3588,42.3588,18195.0
2018-05-04 12:30:00,53.86,53.88,53.84,53.86,17014.0,42.3666,42.3824,42.3509,42.3666,17014.0
2018-05-04 13:00:00,53.86,53.97,53.84,53.97,20932.0,42.3666,42.4532,42.3509,42.4532,20932.0
2018-05-04 13:30:00,53.94,53.95,53.89,53.92,24071.0,42.4296,42.4374,42.3902,42.4138,24071.0
2018-05-04 14:00:00,53.91,54.01,53.91,53.99,33364.0,42.406,42.4846,42.406,42.4689,33364.0
2018-05-04 14:30:00,54.0,54.02,53.95,53.96,27381.0,42.4768,42.4925,42.4374,42.4453,27381.0
2018-05-04 15:00:00,53.96,54.05,53.93,54.05,45478.0,42.4453,42.5161,42.4217,42.5161,45478.0
2018-05-04 15:30:00,54.04,54.06,53.98,54.05,135065.0,42.5082,42.5239,42.461,42.5161,135065.0
2018-05-07 09:30:00,54.1,54.24,54.03,54.24,49807.0,42.5554,42.6655,42.5003,42.6655,49807.0
2018-05-07 10:00:00,54.23,54.23,54.06,54.09,13601.0,42.6577,42.6577,42.5239,42.5475,13601.0
2018-05-07 10:30:00,54.09,54.16,54.07,54.11,26930.0,42.5475,42.6026,42.5318,42.5633,26930.0
2018-05-07 11:00:00,54.11,54.15,54.08,54.09,12267.0,42.5633,42.5947,42.5397,42.5475,12267.0
2018-05-07 11:30:00,54.11,54.16,54.1,54.13,13695.0,42.5633,42.6026,42.5554,42.579,13695.0
2018-05-07 12:00:00,54.11,54.12,54.03,54.04,17636.0,42.5633,42.5711,42.5003,42.5082,17636.0
2018-05-07 12:30:00,54.04,54.1,54.04,54.07,17157.0,42.5082,42.5554,42.5082,42.5318,17157.0
2018-05-07 13:00:00,54.06,54.07,54.0,54.03,8706.0,42.5239,42.5318,42.4768,42.5003,8706.0
2018-05-07 13:30:00,54.02,54.06,54.01,54.04,21274.0,42.4925,42.5239,42.4846,42.5082,21274.0
2018-05-07 14:00:00,54.04,54.08,54.04,54.05,12545.0,42.5082,42.5397,42.5082,42.5161,12545.0
2018-05-07 14:30:00,54.06,54.08,53.97,53.99,15077.0,42.5239,42.5397,42.4532,42.4689,15077.0
2018-05-07 15:00:00,53.98,54.0,53.86,53.88,16283.0,42.461,42.4768,42.3666,42.3824,16283.0
2018-05-07 15:30:00,53.89,54.02,53.89,54.0,42398.0,42.3902,42.4925,42.3902,42.4768,42398.0
2018-05-08 09:30:00,54.8,54.8,54.6,54.68,187167.0,43.106,43.106,42.9487,43.0116,187167.0
2018-05-08 10:00:00,54.69,54.72,54.61,54.63,74814.0,43.0195,43.0431,42.9566,42.9723,74814.0
2018-05-08 10:30:00,54.64,54.77,54.64,54.71,47637.0,42.9802,43.0824,42.9802,43.0352,47637.0
2018-05-08 11:00:00,54.71,54.9,54.67,54.84,56511.0,43.0352,43.1847,43.0038,43.1375,56511.0
2018-05-08 11:30:00,54.84,54.85,54.68,54.69,34049.0,43.1375,43.1454,43.0116,43.0195,34049.0
2018-05-08 12:00:00,54.69,54.76,54.69,54.73,21843.0,43.0195,43.0746,43.0195,43.051,21843.0
2018-05-08 12:30:00,54.74,54.81,54.73,54.77,34536.0,43.0588,43.1139,43.051,43.0824,34536.0
2018-05-08 13:00:00,54.78,54.79,54.71,54.78,19585.0,43.0903,43.0982,43.0352,43.0903,19585.0
2018-05-08 13:30:00,54.79,54.8,54.69,54.7,17381.0,43.0982,43.106,43.0195,43.0274,17381.0
2018-05-08 14:00:00,54.71,54.73,54.63,54.66,37522.0,43.0352,43.051,42.9723,42.9959,37522.0
2018-05-08 14:30:00,54.67,54.69,54.59,54.62,34417.0,43.0038,43.0195,42.9408,42.9644,34417.0
2018-05-08 15:00:00,54.62,54.74,54.6,54.71,30409.0,42.9644,43.0588,42.9487,43.0352,30409.0
2018-05-08 15:30:00,54.73,54.78,54.7,54.73,57947.0,43.051,43.0903,43.0274,43.051,57947.0
2018-05-09 09:30:00,55.18,55.31,55.14,55.31,189930.0,43.4049,43.5072,43.3735,43.5072,189930.0
2018-05-09 10:00:00,55.32,55.37,55.28,55.33,121997.0,43.5151,43.5544,43.4836,43.5229,121997.0
2018-05-09 10:30:00,55.33,55.44,55.3,55.36,50465.0,43.5229,43.6095,43.4993,43.5465,50465.0
2018-05-09 11:00:00,55.35,55.54,55.3,55.52,45306.0,43.5387,43.6881,43.4993,43.6724,45306.0
2018-05-09 11:30:00,55.52,55.54,55.41,55.51,50440.0,43.6724,43.6881,43.5859,43.6645,50440.0
2018-05-09 12:00:00,55.5,55.57,55.49,55.55,69296.0,43.6567,43.7117,43.6488,43.696,69296.0
2018-05-09 12:30:00,55.54,55.56,55.44,55.53,41924.0,43.6881,43.7039,43.6095,43.6803,41924.0
2018-05-09 13:00:00,55.53,55.56,55.5,55.51,37447.0,43.6803,43.7039,43.6567,43.6645,37447.0
2018-05-09 13:30:00,55.51,55.56,55.47,55.52,40018.0,43.6645,43.7039,43.6331,43.6724,40018.0
2018-05-09 14:00:00,55.51,55.56,55.43,55.47,22012.0,43.6645,43.7039,43.6016,43.6331,22012.0
2018-05-09 14:30:00,55.48,55.49,55.43,55.46,26378.0,43.6409,43.6488,43.6016,43.6252,26378.0
2018-05-09 15:00:00,55.46,55.5,55.43,55.43,35138.0,43.6252,43.6567,43.6016,43.6016,35138.0
2018-05-09 15:30:00,55.43,55.56,55.39,55.55,93648.0,43.6016,43.7039,43.5701,43.696,93648.0
2018-05-10 09:30:00,55.8,55.84,55.69,55.8,81839.0,43.8926,43.9241,43.8061,43.8926,81839.0
2018-05-10 10:00:00,55.8,55.82,55.69,55.71,62845.0,43.8926,43.9084,43.8061,43.8218,62845.0
2018-05-10 10:30:00,55.72,55.77,55.58,55.61,40506.0,43.8297,43.869,43.7196,43.7432,40506.0
2018-05-10 11:00:00,55.63,55.9,55.62,55.89,55621.0,43.7589,43.9713,43.7511,43.9634,55621.0
2018-05-10 11:30:00,55.88,55.9,55.82,55.85,19590.0,43.9556,43.9713,43.9084,43.932,19590.0
2018-05-10 12:00:00,55.84,55.94,55.8,55.94,18985.0,43.9241,44.0028,43.8926,44.0028,18985.0
2018-05-10 12:30:00,55.95,55.95,55.86,55.88,13399.0,44.0106,44.0106,43.9398,43.9556,13399.0
2018-05-10 13:00:00,55.88,55.91,55.87,55.87,10830.0,43.9556,43.9792,43.9477,43.9477,10830.0
2018-05-10 13:30:00,55.86,55.87,55.79,55.84,21659.0,43.9398,43.9477,43.8848,43.9241,21659.0
2018-05-10 14:00:00,55.84,55.88,55.8,55.85,19776.0,43.9241,43.9556,43.8926,43.932,19776.0
2018-05-10 14:30:00,55.85,55.87,55.79,55.85,28986.0,43.932,43.9477,43.8848,43.932,28986.0
2018-05-10 15:00:00,55.85,55.87,55.79,55.8,31089.0,43.932,43.9477,43.8848,43.8926,31089.0
2018-05-10 15:30:00,55.8,55.9,55.79,55.88,53321.0,43.8926,43.9713,43.8848,43.9556,53321.0
2018-05-11 09:30:00,56.0,56.21,55.99,56.21,112849.0,44.05,44.2152,44.0421,44.2152,112849.0
2018-05-11 10:00:00,56.22,56.22,55.98,56.09,55813.0,44.223,44.223,44.0342,44.1208,55813.0
2018-05-11 10:30:00,56.09,56.13,56.0,56.07,48291.0,44.1208,44.1522,44.05,44.105,48291.0
2018-05-11 11:00:00,56.08,56.15,56.03,56.08,66476.0,44.1129,44.168,44.0736,44.1129,66476.0
2018-05-11 11:30:00,56.07,56.07,55.98,56.0,22285.0,44.105,44.105,44.0342,44.05,22285.0
2018-05-11 12:00:00,55.99,56.02,55.92,55.94,17806.0,44.0421,44.0657,43.987,44.0028,17806.0
2018-05-11 12:30:00,55.93,55.96,55.9,55.95,16907.0,43.9949,44.0185,43.9713,44.0106,16907.0
2018-05-11 13:00:00,55.95,55.98,55.94,55.95,15957.0,44.0106,44.0342,44.0028,44.0106,15957.0
2018-05-11 13:30:00,55.97,55.98,55.93,55.97,29660.0,44.0264,44.0342,43.9949,44.0264,29660.0
2018-05-11 14:00:00,55.96,55.97,55.89,55.94,17765.0,44.0185,44.0264,43.9634,44.0028,17765.0
2018-05-11 14:30:00,55.93,55.96,55.9,55.96,20963.0,43.9949,44.0185,43.9713,44.0185,20963.0
2018-05-11 15:00:00,55.96,56.0,55.94,56.0,12909.0,44.0185,44.05,44.0028,44.05,12909.0
2018-05-11 15:30:00,55.99,56.01,55.9,55.91,108733.0,44.0421,44.0578,43.9713,43.9792,108733.0
2018-05-14 09:30:00,56.63,56.64,56.19,56.26,196296.0,44.5455,44.5534,44.1994,44.2545,196296.0
2018-05-14 10:00:00,56.25,56.34,56.17,56.28,106471.0,44.2466,44.3174,44.1837,44.2702,106471.0
2018-05-14 10:30:00,56.28,56.34,56.14,56.14,60214.0,44.2702,44.3174,44.1601,44.1601,60214.0
2018-05-14 11:00:00,56.13,56.27,56.12,56.19,58581.0,44.1522,44.2623,44.1444,44.1994,58581.0
2018-05-14 11:30:00,56.19,56.2,56.09,56.13,18903.0,44.1994,44.2073,44.1208,44.1522,18903.0
2018-05-14 12:00:00,56.13,56.19,56.1,56.13,23442.0,44.1522,44.1994,44.1286,44.1522,23442.0
2018-05-14 12:30:00,56.14,56.16,56.07,56.1,29872.0,44.1601,44.1758,44.105,44.1286,29872.0
2018-05-14 13:00:00,56.09,56.11,56.04,56.05,27744.0,44.1208,44.1365,44.0814,44.0893,27744.0
2018-05-14 13:30:00,56.05,56.09,55.99,56.0,33500.0,44.0893,44.1208,44.0421,44.05,33500.0
2018-05-14 14:00:00,55.99,56.02,55.96,56.01,21611.0,44.0421,44.0657,44.0185,44.0578,21611.0
2018-05-14 14:30:00,56.0,56.04,55.98,56.0,33113.0,44.05,44.0814,44.0342,44.05,33113.0
2018-05-14 15:00:00,56.0,56.05,56.0,56.04,28651.0,44.05,44.0893,44.05,44.0814,28651.0
2018-05-14 15:30:00,56.04,56.04,55.97,56.03,73898.0,44.0814,44.0814,44.0264,44.0736,73898.0
2018-05-15 09:30:00,55.28,55.4,55.15,55.2,124069.0,43.4836,43.578,43.3813,43.4207,124069.0
2018-05-15 10:00:00,55.22,55.4,55.21,55.36,19352.0,43.4364,43.578,43.4285,43.5465,19352.0
2018-05-15 10:30:00,55.36,55.59,55.36,55.57,38122.0,43.5465,43.7275,43.5465,43.7117,38122.0
2018-05-15 11:00:00,55.57,55.61,55.44,55.55,67255.0,43.7117,43.7432,43.6095,43.696,67255.0
2018-05-15 11:30:00,55.54,55.54,55.36,55.37,46021.0,43.6881,43.6881,43.5465,43.5544,46021.0
2018-05-15 12:00:00,55.37,55.47,55.37,55.45,19580.0,43.5544,43.6331,43.5544,43.6173,19580.0
2018-05-15 12:30:00,55.46,55.49,55.42,55.43,23342.0,43.6252,43.6488,43.5937,43.6016,23342.0
2018-05-15 13:00:00,55.44,55.44,55.36,55.36,9198.0,43.6095,43.6095,43.5465,43.5465,9198.0
2018-05-15 13:30:00,55.38,55.43,55.37,55.38,21116.0,43.5623,43.6016,43.5544,43.5623,21116.0
2018-05-15 14:00:00,55.39,55.42,55.33,55.4,24821.0,43.5701,43.5937,43.5229,43.578,24821.0
2018-05-15 14:30:00,55.41,55.47,55.37,55.38,31769.0,43.5859,43.6331,43.5544,43.5623,31769.0
2018-05-15 15:00:00,55.38,55.41,55.36,55.38,26846.0,43.5623,43.5859,43.5465,43.5623,26846.0
2018-05-15 15:30:00,55.38,55.44,55.37,55.42,85397.0,43.5623,43.6095,43.5544,43.5937,85397.0
2018-05-16 09:30:00,54.93,55.12,54.84,55.1,139576.0,43.2083,43.3578,43.1375,43.342,139576.0
2018-05-16 10:00:00,55.1,55.16,55.06,55.07,67030.0,43.342,43.3892,43.3106,43.3184,67030.0
2018-05-16 10:30:00,55.07,55.09,55.01,55.03,29788.0,43.3184,43.3342,43.2712,43.287,29788.0
2018-05-16 11:00:00,55.01,55.39,55.01,55.37,108176.0,43.2712,43.5701,43.2712,43.5544,108176.0
2018-05-16 11:30:00,55.36,55.36,55.14,55.24,56946.0,43.5465,43.5465,43.3735,43.4521,56946.0
2018-05-16 12:00:00,55.25,55.32,55.23,55.28,23901.0,43.46,43.5151,43.4443,43.4836,23901.0
2018-05-16 12:30:00,55.28,55.32,55.27,55.31,22606.0,43.4836,43.5151,43.4757,43.5072,22606.0
2018-05-16 13:00:00,55.31,55.32,55.22,55.24,53835.0,43.5072,43.5151,43.4364,43.4521,53835.0
2018-05-16 13:30:00,55.23,55.24,55.07,55.1,123434.0,43.4443,43.4521,43.3184,43.342,123434.0
2018-05-16 14:00:00,55.09,55.15,55.09,55.12,54443.0,43.3342,43.3813,43.3342,43.3578,54443.0
2018-05-16 14:30:00,55.12,55.16,55.06,55.15,125338.0,43.3578,43.3892,43.3106,43.3813,125338.0
2018-05-16 15:00:00,55.15,55.15,55.08,55.11,52870.0,43.3813,43.3813,43.3263,43.3499,52870.0
2018-05-16 15:30:00,55.11,55.14,55.06,55.13,131884.0,43.3499,43.3735,43.3106,43.3656,131884.0
2018-05-17 09:30:00,55.31,55.31,55.1,55.12,100048.0,43.5072,43.5072,43.342,43.3578,100048.0
2018-05-17 10:00:00,55.12,55.22,55.1,55.16,78555.0,43.3578,43.4364,43.342,43.3892,78555.0
2018-05-17 10:30:00,55.16,55.29,55.13,55.26,91454.0,43.3892,43.4915,43.3656,43.4679,91454.0
2018-05-17 11:00:00,55.25,55.34,55.24,55.26,70061.0,43.46,43.5308,43.4521,43.4679,70061.0
2018-05-17 11:30:00,55.25,55.31,55.22,55.24,32162.0,43.46,43.5072,43.4364,43.4521,32162.0
2018-05-17 12:00:00,55.23,55.3,55.2,55.29,30108.0,43.4443,43.4993,43.4207,43.4915,30108.0
2018-05-17 12:30:00,55.29,55.36,55.27,55.32,34206.0,43.4915,43.5465,43.4757,43.5151,34206.0
2018-05-17 13:00:00,55.31,55.31,55.24,55.26,19648.0,43.5072,43.5072,43.4521,43.4679,19648.0
2018-05-17 13:30:00,55.27,55.28,55.12,55.12,19944.0,43.4757,43.4836,43.3578,43.3578,19944.0
2018-05-17 14:00:00,55.12,55.18,55.12,55.17,21223.0,43.3578,43.4049,43.3578,43.3971,21223.0
2018-05-17 14:30:00,55.18,55.23,55.17,55.21,26795.0,43.4049,43.4443,43.3971,43.4285,26795.0
2018-05-17 15:00:00,55.2,55.2,55.15,55.18,44701.0,43.4207,43.4207,43.3813,43.4049,44701.0
2018-05-17 15:30:00,55.18,55.27,55.17,55.26,88219.0,43.4049,43.4757,43.3971,43.4679,88219.0
2018-05-18 09:30:00,55.78,55.88,55.55,55.61,154107.0,43.8769,43.9556,43.696,43.7432,154107.0
2018-05-18 10:00:00,55.62,55.64,55.54,55.62,89390.0,43.7511,43.7668,43.6881,43.7511,89390.0
2018-05-18 10:30:00,55.62,55.74,55.58,55.73,102137.0,43.7511,43.8454,43.7196,43.8376,102137.0
2018-05-18 11:00:00,55.73,55.74,55.62,55.64,104354.0,43.8376,43.8454,43.7511,43.7668,104354.0
2018-05-18 11:30:00,55.61,55.68,55.56,55.64,45819.0,43.7432,43.7983,43.7039,43.7668,45819.0
2018-05-18 12:00:00,55.64,55.7,55.63,55.65,20911.0,43.7668,43.814,43.7589,43.7747,20911.0
2018-05-18 12:30:00,55.65,55.65,55.6,55.62,23732.0,43.7747,43.7747,43.7353,43.7511,23732.0
2018-05-18 13:00:00,55.62,55.64,55.58,55.61,21342.0,43.7511,43.7668,43.7196,43.7432,21342.0
2018-05-18 13:30:00,55.61,55.69,55.58,55.65,30253.0,43.7432,43.8061,43.7196,43.7747,30253.0
2018-05-18 14:00:00,55.66,55.73,55.63,55.69,19500.0,43.7825,43.8376,43.7589,43.8061,19500.0
2018-05-18 14:30:00,55.7,55.77,55.69,55.75,20732.0,43.814,43.869,43.8061,43.8533,20732.0
2018-05-18 15:00:00,55.75,55.78,55.71,55.76,26514.0,43.8533,43.8769,43.8218,43.8612,26514.0
2018-05-18 15:30:00,55.75,55.8,55.73,55.78,60171.0,43.8533,43.8926,43.8376,43.8769,60171.0
2018-05-21 09:30:00,56.09,56.15,55.96,56.0,67953.0,44.1208,44.168,44.0185,44.05,67953.0
2018-05-21 10:00:00,56.02,56.14,56.01,56.1,54876.0,44.0657,44.1601,44.0578,44.1286,54876.0
2018-05-21 10:30:00,56.1,56.11,55.99,56.01,32005.0,44.1286,44.1365,44.0421,44.0578,32005.0
2018-05-21 11:00:00,56.01,56.12,56.01,56.12,29958.0,44.0578,44.1444,44.0578,44.1444,29958.0
2018-05-21 11:30:00,56.12,56.13,56.06,56.08,39056.0,44.1444,44.1522,44.0972,44.1129,39056.0
2018-05-21 12:00:00,56.09,56.13,56.03,56.08,26751.0,44.1208,44.1522,44.0736,44.1129,26751.0
2018-05-21 12:30:00,56.08,56.13,56.06,56.06,13883.0,44.1129,44.1522,44.0972,44.0972,13883.0
2018-05-21 13:00:00,56.05,56.11,56.05,56.08,7450.0,44.0893,44.1365,44.0893,44.1129,7450.0
2018-05-21 13:30:00,56.09,56.1,56.05,56.09,15456.0,44.1208,44.1286,44.0893,44.1208,15456.0
2018-05-21 14:00:00,56.08,56.08,56.03,56.03,13471.0,44.1129,44.1129,44.0736,44.0736,13471.0
2018-05-21 14:30:00,56.03,56.08,56.01,56.05,20661.0,44.0736,44.1129,44.0578,44.0893,20661.0
2018-05-21 15:00:00,56.05,56.08,56.02,56.03,22376.0,44.0893,44.1129,44.0657,44.0736,22376.0
2018-05-21 15:30:00,56.03,56.05,55.96,56.05,47575.0,44.0736,44.0893,44.0185,44.0893,47575.0
2018-05-22 09:30:00,56.21,56.47,56.18,56.47,67475.0,44.2152,44.4197,44.1916,44.4197,67475.0
2018-05-22 10:00:00,56.47,56.47,56.3,56.36,55269.0,44.4197,44.4197,44.2859,44.3331,55269.0
2018-05-22 10:30:00,56.35,56.38,56.22,56.25,36495.0,44.3253,44.3489,44.223,44.2466,36495.0
2018-05-22 11:00:00,56.25,56.33,56.22,56.29,26730.0,44.2466,44.3095,44.223,44.2781,26730.0
2018-05-22 11:30:00,56.3,56.3,56.16,56.17,31232.0,44.2859,44.2859,44.1758,44.1837,31232.0
2018-05-22 12:00:00,56.18,56.18,56.11,56.13,15156.0,44.1916,44.1916,44.1365,44.1522,15156.0
2018-05-22 12:30:00,56.14,56.2,56.13,56.13,15505.0,44.1601,44.2073,44.1522,44.1522,15505.0
2018-05-22 13:00:00,56.13,56.13,56.08,56.09,14737.0,44.1522,44.1522,44.1129,44.1208,14737.0
2018-05-22 13:30:00,56.1,56.13,56.07,56.12,10721.0,44.1286,44.1522,44.105,44.1444,10721.0
2018-05-22 14:00:00,56.12,56.16,56.11,56.14,21763.0,44.1444,44.1758,44.1365,44.1601,21763.0
2018-05-22 14:30:00,56.14,56.18,56.1,56.16,20790.0,44.1601,44.1916,44.1286,44.1758,20790.0
2018-05-22 15:00:00,56.16,56.22,56.14,56.18,31464.0,44.1758,44.223,44.1601,44.1916,31464.0
2018-05-22 15:30:00,56.17,56.17,56.09,56.16,49978.0,44.1837,44.1837,44.1208,44.1758,49978.0
2018-05-23 09:30:00,55.91,56.05,55.88,55.91,77999.0,43.9792,44.0893,43.9556,43.9792,77999.0
2018-05-23 10:00:00,55.91,55.99,55.87,55.95,43362.0,43.9792,44.0421,43.9477,44.0106,43362.0
2018-05-23 10:30:00,55.96,55.98,55.89,55.9,60379.0,44.0185,44.0342,43.9634,43.9713,60379.0
2018-05-23 11:00:00,55.9,56.02,55.85,55.98,85424.0,43.9713,44.0657,43.932,44.0342,85424.0
2018-05-23 11:30:00,55.99,56.0,55.75,55.75,46017.0,44.0421,44.05,43.8533,43.8533,46017.0
2018-05-23 12:00:00,55.75,55.83,55.75,55.75,19414.0,43.8533,43.9162,43.8533,43.8533,19414.0
2018-05-23 12:30:00,55.75,55.82,55.73,55.75,18107.0,43.8533,43.9084,43.8376,43.8533,18107.0
2018-05-23 13:00:00,55.74,55.74,55.67,55.68,16764.0,43.8454,43.8454,43.7904,43.7983,16764.0
2018-05-23 13:30:00,55.68,55.7,55.61,55.63,25205.0,43.7983,43.814,43.7432,43.7589,25205.0
2018-05-23 14:00:00,55.64,55.9,55.64,55.86,17812.0,43.7668,43.9713,43.7668,43.9398,17812.0
2018-05-23 14:30:00,55.86,55.88,55.81,55.86,26387.0,43.9398,43.9556,43.9005,43.9398,26387.0
2018-05-23 15:00:00,55.87,55.93,55.87,55.89,23110.0,43.9477,43.9949,43.9477,43.9634,23110.0
2018-05-23 15:30:00,55.9,55.98,55.88,55.97,66029.0,43.9713,44.0342,43.9556,44.0264,66029.0
2018-05-24 09:30:00,55.96,56.05,55.86,55.92,55619.0,44.0185,44.0893,43.9398,43.987,55619.0
2018-05-24 10:00:00,55.94,55.98,55.88,55.96,45305.0,44.0028,44.0342,43.9556,44.0185,45305.0
2018-05-24 10:30:00,55.95,55.98,55.74,55.81,44233.0,44.0106,44.0342,43.8454,43.9005,44233.0
2018-05-24 11:00:00,55.81,55.9,55.77,55.82,26419.0,43.9005,43.9713,43.869,43.9084,26419.0
2018-05-24 11:30:00,55.8,55.8,55.6,55.65,37456.0,43.8926,43.8926,43.7353,43.7747,37456.0
2018-05-24 12:00:00,55.67,55.68,55.64,55.67,19265.0,43.7904,43.7983,43.7668,43.7904,19265.0
2018-05-24 12:30:00,55.67,55.75,55.67,55.73,17531.0,43.7904,43.8533,43.7904,43.8376,17531.0
2018-05-24 13:00:00,55.75,55.8,55.73,55.77,9650.0,43.8533,43.8926,43.8376,43.869,9650.0
2018-05-24 13:30:00,55.77,55.82,55.77,55.8,12882.0,43.869,43.9084,43.869,43.8926,12882.0
2018-05-24 14:00:00,55.8,55.8,55.66,55.67,24036.0,43.8926,43.8926,43.7825,43.7904,24036.0
2018-05-24 14:30:00,55.66,55.69,55.64,55.68,28044.0,43.7825,43.8061,43.7668,43.7983,28044.0
2018-05-24 15:00:00,55.67,55.76,55.65,55.74,30420.0,43.7904,43.8612,43.7747,43.8454,30420.0
2018-05-24 15:30:00,55.74,55.81,55.71,55.8,50569.0,43.8454,43.9005,43.8218,43.8926,50569.0
2018-05-25 09:30:00,55.45,55.69,55.45,55.64,76265.0,43.6173,43.8061,43.6173,43.7668,76265.0
2018-05-25 10:00:00,55.62,55.85,55.61,55.75,69784.0,43.7511,43.932,43.7432,43.8533,69784.0
2018-05-25 10:30:00,55.77,55.84,55.68,55.72,62269.0,43.869,43.9241,43.7983,43.8297,62269.0
2018-05-25 11:00:00,55.72,55.82,55.7,55.75,33505.0,43.8297,43.9084,43.814,43.8533,33505.0
2018-05-25 11:30:00,55.76,55.8,55.64,55.79,31012.0,43.8612,43.8926,43.7668,43.8848,31012.0
2018-05-25 12:00:00,55.79,55.8,55.65,55.68,26221.0,43.8848,43.8926,43.7747,43.7983,26221.0
2018-05-25 12:30:00,55.68,55.7,55.61,55.63,19143.0,43.7983,43.814,43.7432,43.7589,19143.0
2018-05-25 13:00:00,55.62,55.64,55.58,55.58,17267.0,43.7511,43.7668,43.7196,43.7196,17267.0
2018-05-25 13:30:00,55.58,55.61,55.54,55.57,23309.0,43.7196,43.7432,43.6881,43.7117,23309.0
2018-05-25 14:00:00,55.56,55.57,55.53,55.54,24068.0,43.7039,43.7117,43.6803,43.6881,24068.0
2018-05-25 14:30:00,55.54,55.58,55.52,55.53,17019.0,43.6881,43.7196,43.6724,43.6803,17019.0
2018-05-25 15:00:00,55.53,55.6,55.52,55.6,25432.0,43.6803,43.7353,43.6724,43.7353,25432.0
2018-05-25 15:30:00,55.61,55.64,55.58,55.64,62363.0,43.7432,43.7668,43.7196,43.7668,62363.0
2018-05-29 09:30:00,55.36,55.37,55.22,55.33,63123.0,43.5465,43.5544,43.4364,43.5229,63123.0
2018-05-29 10:00:00,55.32,55.51,55.31,55.46,53146.0,43.5151,43.6645,43.5072,43.6252,53146.0
2018-05-29 10:30:00,55.46,55.48,55.36,55.37,31740.0,43.6252,43.6409,43.5465,43.5544,31740.0
2018-05-29 11:00:00,55.37,55.38,55.25,55.26,33463.0,43.5544,43.5623,43.46,43.4679,33463.0
2018-05-29 11:30:00,55.26,55.26,55.16,55.24,31108.0,43.4679,43.4679,43.3892,43.4521,31108.0
2018-05-29 12:00:00,55.24,55.24,55.11,55.2,13878.0,43.4521,43.4521,43.3499,43.4207,13878.0
2018-05-29 12:30:00,55.2,55.27,55.17,55.19,24263.0,43.4207,43.4757,43.3971,43.4128,24263.0
2018-05-29 13:00:00,55.19,55.19,55.05,55.05,185511.0,43.4128,43.4128,43.3027,43.3027,185511.0
2018-05-29 13:30:00,55.05,55.16,54.99,55.12,22987.0,43.3027,43.3892,43.2555,43.3578,22987.0
2018-05-29 14:00:00,55.12,55.13,55.03,55.13,29396.0,43.3578,43.3656,43.287,43.3656,29396.0
2018-05-29 14:30:00,55.14,55.16,55.01,55.05,28806.0,43.3735,43.3892,43.2712,43.3027,28806.0
2018-05-29 15:00:00,55.04,55.07,55.01,55.06,30376.0,43.2948,43.3184,43.2712,43.3106,30376.0
2018-05-29 15:30:00,55.05,55.23,55.05,55.17,66437.0,43.3027,43.4443,43.3027,43.3971,66437.0
2018-05-30 09:30:00,55.66,55.66,55.46,55.52,99994.0,43.7825,43.7825,43.6252,43.6724,99994.0
2018-05-30 10:00:00,55.52,55.53,55.39,55.41,32372.0,43.6724,43.6803,43.5701,43.5859,32372.0
2018-05-30 10:30:00,55.42,55.56,55.38,55.51,33974.0,43.5937,43.7039,43.5623,43.6645,33974.0
2018-05-30 11:00:00,55.5,55.7,55.49,55.62,36928.0,43.6567,43.814,43.6488,43.7511,36928.0
2018-05-30 11:30:00,55.62,56.01,55.6,56.0,57221.0,43.7511,44.0578,43.7353,44.05,57221.0
2018-05-30 12:00:00,56.0,56.0,55.87,55.9,24250.0,44.05,44.05,43.9477,43.9713,24250.0
2018-05-30 12:30:00,55.89,55.99,55.89,55.95,69820.0,43.9634,44.0421,43.9634,44.0106,69820.0
2018-05-30 13:00:00,55.95,56.15,55.94,56.14,172535.0,44.0106,44.168,44.0028,44.1601,172535.0
2018-05-30 13:30:00,56.13,56.13,56.08,56.08,11892.0,44.1522,44.1522,44.1129,44.1129,11892.0
2018-05-30 14:00:00,56.09,56.17,56.08,56.13,23420.0,44.1208,44.1837,44.1129,44.1522,23420.0
2018-05-30 14:30:00,56.12,56.14,56.05,56.07,21529.0,44.1444,44.1601,44.0893,44.105,21529.0
2018-05-30 15:00:00,56.08,56.1,56.03,56.05,38900.0,44.1129,44.1286,44.0736,44.0893,38900.0
2018-05-30 15:30:00,56.05,56.12,56.03,56.06,75581.0,44.0893,44.1444,44.0736,44.0972,75581.0
2018-05-31 09:30:00,55.79,55.82,55.46,55.54,159725.0,43.8848,43.9084,43.6252,43.6881,159725.0
2018-05-31 10:00:00,55.54,55.76,55.52,55.69,52553.0,43.6881,43.8612,43.6724,43.8061,52553.0
2018-05-31 10:30:00,55.69,55.73,55.34,55.39,80536.0,43.8061,43.8376,43.5308,43.5701,80536.0
2018-05-31 11:00:00,55.39,55.39,55.05,55.28,95038.0,43.5701,43.5701,43.3027,43.4836,95038.0
2018-05-31 11:30:00,55.28,55.31,55.05,55.12,87770.0,43.4836,43.5072,43.3027,43.3578,87770.0
2018-05-31 12:00:00,55.12,55.12,55.07,55.1,36258.0,43.3578,43.3578,43.3184,43.342,36258.0
2018-05-31 12:30:00,55.1,55.18,55.07,55.17,40761.0,43.342,43.4049,43.3184,43.3971,40761.0
2018-05-31 13:00:00,55.19,55.21,55.13,55.15,15351.0,43.4128,43.4285,43.3656,43.3813,15351.0
2018-05-31 13:30:00,55.14,55.18,55.09,55.09,18860.0,43.3735,43.4049,43.3342,43.3342,18860.0
2018-05-31 14:00:00,55.09,55.17,55.07,55.16,33922.0,43.3342,43.3971,43.3184,43.3892,33922.0
2018-05-31 14:30:00,55.15,55.27,55.14,55.26,45724.0,43.3813,43.4757,43.3735,43.4679,45724.0
2018-05-31 15:00:00,55.27,55.34,55.25,55.33,21519.0,43.4757,43.5308,43.46,43.5229,21519.0
2018-05-31 15:30:00,55.34,55.36,55.26,55.28,58947.0,43.5308,43.5465,43.4679,43.4836,58947.0
2018-06-01 09:30:00,55.45,55.49,55.15,55.16,82608.0,43.6173,43.6488,43.3813,43.3892,82608.0
2018-06-01 10:00:00,55.14,55.28,55.07,55.16,30960.0,43.3735,43.4836,43.3184,43.3892,30960.0
2018-06-01 10:30:00,55.15,55.31,55.15,55.22,61378.0,43.3813,43.5072,43.3813,43.4364,61378.0
2018-06-01 11:00:00,55.23,55.28,55.16,55.18,21049.0,43.4443,43.4836,43.3892,43.4049,21049.0
2018-06-01 11:30:00,55.18,55.31,55.17,55.29,58394.0,43.4049,43.5072,43.3971,43.4915,58394.0
2018-06-01 12:00:00,55.3,55.39,55.29,55.39,14153.0,43.4993,43.5701,43.4915,43.5701,14153.0
2018-06-01 12:30:00,55.4,55.45,55.39,55.44,19511.0,43.578,43.6173,43.5701,43.6095,19511.0
2018-06-01 13:00:00,55.44,55.5,55.43,55.48,26286.0,43.6095,43.6567,43.6016,43.6409,26286.0
2018-06-01 13:30:00,55.48,55.5,55.44,55.46,13995.0,43.6409,43.6567,43.6095,43.6252,13995.0
2018-06-01 14:00:00,55.46,55.58,55.43,55.55,33997.0,43.6252,43.7196,43.6016,43.696,33997.0
2018-06-01 14:30:00,55.55,55.55,55.49,55.52,31340.0,43.696,43.696,43.6488,43.6724,31340.0
2018-06-01 15:00:00,55.51,55.52,55.42,55.43,26028.0,43.6645,43.6724,43.5937,43.6016,26028.0
2018-06-01 15:30:00,55.43,55.44,55.33,55.38,114153.0,43.6016,43.6095,43.5229,43.5623,114153.0
2018-06-04 09:30:00,55.75,55.92,55.74,55.88,76553.0,43.8533,43.987,43.8454,43.9556,76553.0
2018-06-04 10:00:00,55.89,55.93,55.77,55.77,34353.0,43.9634,43.9949,43.869,43.869,34353.0
2018-06-04 10:30:00,55.77,55.77,55.65,55.68,36584.0,43.869,43.869,43.7747,43.7983,36584.0
2018-06-04 11:00:00,55.69,55.72,55.52,55.61,51513.0,43.8061,43.8297,43.6724,43.7432,51513.0
2018-06-04 11:30:00,55.59,55.67,55.5,55.67,26914.0,43.7275,43.7904,43.6567,43.7904,26914.0
2018-06-04 12:00:00,55.66,55.7,55.64,55.66,16397.0,43.7825,43.814,43.7668,43.7825,16397.0
2018-06-04 12:30:00,55.66,55.7,55.64,55.67,14205.0,43.7825,43.814,43.7668,43.7904,14205.0
2018-06-04 13:00:00,55.66,55.72,55.65,55.69,15916.0,43.7825,43.8297,43.7747,43.8061,15916.0
2018-06-04 13:30:00,55.69,55.69,55.61,55.64,12946.0,43.8061,43.8061,43.7432,43.7668,12946.0
2018-06-04 14:00:00,55.64,55.69,55.64,55.65,17793.0,43.7668,43.8061,43.7668,43.7747,17793.0
2018-06-04 14:30:00,55.65,55.72,55.61,55.71,22309.0,43.7747,43.8297,43.7432,43.8218,22309.0
2018-06-04 15:00:00,55.7,55.71,55.67,55.67,15688.0,43.814,43.8218,43.7904,43.7904,15688.0
2018-06-04 15:30:00,55.67,55.68,55.61,55.63,52192.0,43.7904,43.7983,43.7432,43.7589,52192.0
2018-06-05 09:30:00,55.73,55.84,55.65,55.82,98927.0,43.8376,43.9241,43.7747,43.9084,98927.0
2018-06-05 10:00:00,55.83,55.84,55.74,55.74,94733.0,43.9162,43.9241,43.8454,43.8454,94733.0
2018-06-05 10:30:00,55.75,55.76,55.61,55.76,61492.0,43.8533,43.8612,43.7432,43.8612,61492.0
2018-06-05 11:00:00,55.78,55.78,55.65,55.66,54605.0,43.8769,43.8769,43.7747,43.7825,54605.0
2018-06-05 11:30:00,55.67,55.68,55.55,55.6,54613.0,43.7904,43.7983,43.696,43.7353,54613.0
2018-06-05 12:00:00,55.59,55.76,55.57,55.75,31706.0,43.7275,43.8612,43.7117,43.8533,31706.0
2018-06-05 12:30:00,55.76,55.76,55.68,55.7,25678.0,43.8612,43.8612,43.7983,43.814,25678.0
2018-06-05 13:00:00,55.7,55.74,55.68,55.73,27562.0,43.814,43.8454,43.7983,43.8376,27562.0
2018-06-05 13:30:00,55.73,55.75,55.71,55.74,27268.0,43.8376,43.8533,43.8218,43.8454,27268.0
2018-06-05 14:00:00,55.74,55.81,55.73,55.8,31404.0,43.8454,43.9005,43.8376,43.8926,31404.0
2018-06-05 14:30:00,55.8,55.8,55.76,55.79,24527.0,43.8926,43.8926,43.8612,43.8848,24527.0
2018-06-05 15:00:00,55.79,55.8,55.74,55.76,44442.0,43.8848,43.8926,43.8454,43.8612,44442.0
2018-06-05 15:30:00,55.77,55.81,55.72,55.73,119860.0,43.869,43.9005,43.8297,43.8376,119860.0
2018-06-06 09:30:00,55.27,55.34,54.95,55.04,137597.0,43.4757,43.5308,43.224,43.2948,137597.0
2018-06-06 10:00:00,55.04,55.04,54.85,54.87,40109.0,43.2948,43.2948,43.1454,43.1611,40109.0
2018-06-06 10:30:00,54.88,54.98,54.72,54.94,42556.0,43.169,43.2476,43.0431,43.2162,42556.0
2018-06-06 11:00:00,54.93,54.98,54.85,54.97,126087.0,43.2083,43.2476,43.1454,43.2398,126087.0
2018-06-06 11:30:00,54.98,55.09,54.89,55.05,92419.0,43.2476,43.3342,43.1768,43.3027,92419.0
2018-06-06 12:00:00,55.04,55.07,55.0,55.02,41308.0,43.2948,43.3184,43.2634,43.2791,41308.0
2018-06-06 12:30:00,55.02,55.12,54.98,55.12,20339.0,43.2791,43.3578,43.2476,43.3578,20339.0
2018-06-06 13:00:00,55.13,55.22,55.1,55.22,19964.0,43.3656,43.4364,43.342,43.4364,19964.0
2018-06-06 13:30:00,55.21,55.21,55.08,55.09,29649.0,43.4285,43.4285,43.3263,43.3342,29649.0
2018-06-06 14:00:00,55.1,55.18,55.09,55.14,41078.0,43.342,43.4049,43.3342,43.3735,41078.0
2018-06-06 14:30:00,55.15,55.2,55.1,55.17,30153.0,43.3813,43.4207,43.342,43.3971,30153.0
2018-06-06 15:00:00,55.16,55.24,55.16,55.19,30269.0,43.3892,43.4521,43.3892,43.4128,30269.0
2018-06-06 15:30:00,55.17,55.21,55.15,55.19,28955.0,43.3971,43.4285,43.3813,43.4128,28955.0
2018-06-07 09:30:00,54.9,54.94,54.82,54.88,160738.0,43.1847,43.2162,43.1218,43.169,160738.0
2018-06-07 10:00:00,54.88,54.92,54.76,54.83,215760.0,43.169,43.2004,43.0746,43.1296,215760.0
2018-06-07 10:30:00,54.83,55.15,54.82,55.09,68631.0,43.1296,43.3813,43.1218,43.3342,68631.0
2018-06-07 11:00:00,55.11,55.31,55.09,55.16,45831.0,43.3499,43.5072,43.3342,43.3892,45831.0
2018-06-07 11:30:00,55.16,55.19,54.99,55.03,32144.0,43.3892,43.4128,43.2555,43.287,32144.0
2018-06-07 12:00:00,55.03,55.17,55.03,55.16,16022.0,43.287,43.3971,43.287,43.3892,16022.0
2018-06-07 12:30:00,55.16,55.16,55.03,55.1,23334.0,43.3892,43.3892,43.287,43.342,23334.0
2018-06-07 13:00:00,55.09,55.15,55.01,55.03,29318.0,43.3342,43.3813,43.2712,43.287,29318.0
2018-06-07 13:30:00,55.05,55.12,54.96,54.96,18934.0,43.3027,43.3578,43.2319,43.2319,18934.0
2018-06-07 14:00:00,54.98,55.04,54.95,55.04,21293.0,43.2476,43.2948,43.224,43.2948,21293.0
2018-06-07 14:30:00,55.03,55.04,54.93,54.93,23999.0,43.287,43.2948,43.2083,43.2083,23999.0
2018-06-07 15:00:00,54.94,54.96,54.84,54.9,34233.0,43.2162,43.2319,43.1375,43.1847,34233.0
2018-06-07 15:30:00,54.9,54.93,54.87,54.9,52764.0,43.1847,43.2083,43.1611,43.1847,52764.0
2018-06-08 09:30:00,55.09,55.35,55.09,55.34,84401.0,43.3342,43.5387,43.3342,43.5308,84401.0
2018-06-08 10:00:00,55.35,55.35,55.1,55.11,28015.0,43.5387,43.5387,43.342,43.3499,28015.0
2018-06-08 10:30:00,55.08,55.24,55.04,55.23,61903.0,43.3263,43.4521,43.2948,43.4443,61903.0
2018-06-08 11:00:00,55.24,55.3,55.18,55.23,40226.0,43.4521,43.4993,43.4049,43.4443,40226.0
2018-06-08 11:30:00,55.23,55.31,55.11,55.28,64098.0,43.4443,43.5072,43.3499,43.4836,64098.0
2018-06-08 12:00:00,55.29,55.42,55.27,55.42,28210.0,43.4915,43.5937,43.4757,43.5937,28210.0
2018-06-08 12:30:00,55.44,55.5,55.39,55.47,19804.0,43.6095,43.6567,43.5701,43.6331,19804.0
2018-06-08 13:00:00,55.47,55.49,55.43,55.47,66231.0,43.6331,43.6488,43.6016,43.6331,66231.0
2018-06-08 13:30:00,55.48,55.48,55.4,55.46,22362.0,43.6409,43.6409,43.578,43.6252,22362.0
2018-06-08 14:00:00,55.46,55.46,55.35,55.43,52635.0,43.6252,43.6252,43.5387,43.6016,52635.0
2018-06-08 14:30:00,55.43,55.44,55.38,55.39,24556.0,43.6016,43.6095,43.5623,43.5701,24556.0
2018-06-08 15:00:00,55.39,55.4,55.35,55.4,25684.0,43.5701,43.578,43.5387,43.578,25684.0
2018-06-08 15:30:00,55.4,55.48,55.38,55.46,64972.0,43.578,43.6409,43.5623,43.6252,64972.0
2018-06-11 09:30:00,55.31,55.39,55.3,55.36,77829.0,43.5072,43.5701,43.4993,43.5465,77829.0
2018-06-11 10:00:00,55.37,55.6,55.35,55.6,53515.0,43.5544,43.7353,43.5387,43.7353,53515.0
2018-06-11 10:30:00,55.59,55.63,55.54,55.61,41652.0,43.7275,43.7589,43.6881,43.7432,41652.0
2018-06-11 11:00:00,55.61,55.61,55.54,55.55,51910.0,43.7432,43.7432,43.6881,43.696,51910.0
2018-06-11 11:30:00,55.55,55.64,55.49,55.6,34683.0,43.696,43.7668,43.6488,43.7353,34683.0
2018-06-11 12:00:00,55.61,55.68,55.61,55.67,21620.0,43.7432,43.7983,43.7432,43.7904,21620.0
2018-06-11 12:30:00,55.68,55.73,55.68,55.72,14055.0,43.7983,43.8376,43.7983,43.8297,14055.0
2018-06-11 13:00:00,55.72,55.74,55.67,55.67,25726.0,43.8297,43.8454,43.7904,43.7904,25726.0
2018-06-11 13:30:00,55.68,55.75,55.67,55.74,40523.0,43.7983,43.8533,43.7904,43.8454,40523.0
2018-06-11 14:00:00,55.74,55.77,55.72,55.75,30157.0,43.8454,43.869,43.8297,43.8533,30157.0
2018-06-11 14:30:00,55.75,55.75,55.66,55.66,18105.0,43.8533,43.8533,43.7825,43.7825,18105.0
2018-06-11 15:00:00,55.67,55.73,55.66,55.69,44061.0,43.7904,43.8376,43.7825,43.8061,44061.0
2018-06-11 15:30:00,55.69,55.7,55.62,55.62,73356.0,43.8061,43.814,43.7511,43.7511,73356.0
2018-06-12 09:30:00,55.72,55.84,55.71,55.76,103399.0,43.8297,43.9241,43.8218,43.8612,103399.0
2018-06-12 10:00:00,55.75,55.91,55.71,55.83,25234.0,43.8533,43.9792,43.8218,43.9162,25234.0
2018-06-12 10:30:00,55.82,55.9,55.75,55.8,34546.0,43.9084,43.9713,43.8533,43.8926,34546.0
2018-06-12 11:00:00,55.79,55.79,55.62,55.75,30140.0,43.8848,43.8848,43.7511,43.8533,30140.0
2018-06-12 11:30:00,55.75,55.81,55.65,55.79,34801.0,43.8533,43.9005,43.7747,43.8848,34801.0
2018-06-12 12:00:00,55.79,55.84,55.79,55.83,14480.0,43.8848,43.9241,43.8848,43.9162,14480.0
2018-06-12 12:30:00,55.83,55.87,55.8,55.81,16252.0,43.9162,43.9477,43.8926,43.9005,16252.0
2018-06-12 13:00:00,55.81,55.84,55.74,55.8,16947.0,43.9005,43.9241,43.8454,43.8926,16947.0
2018-06-12 13:30:00,55.8,55.84,55.76,55.82,17799.0,43.8926,43.9241,43.8612,43.9084,17799.0
2018-06-12 14:00:00,55.82,55.83,55.76,55.79,25177.0,43.9084,43.9162,43.8612,43.8848,25177.0
2018-06-12 14:30:00,55.79,55.81,55.75,55.77,35765.0,43.8848,43.9005,43.8533,43.869,35765.0
2018-06-12 15:00:00,55.78,55.84,55.77,55.77,27988.0,43.8769,43.9241,43.869,43.869,27988.0
2018-06-12 15:30:00,55.78,55.8,55.75,55.77,106463.0,43.8769,43.8926,43.8533,43.869,106463.0
2018-06-13 09:30:00,55.59,55.62,55.51,55.52,90507.0,43.7275,43.7511,43.6645,43.6724,90507.0
2018-06-13 10:00:00,55.52,55.54,55.39,55.41,45356.0,43.6724,43.6881,43.5701,43.5859,45356.0
2018-06-13 10:30:00,55.4,55.41,55.33,55.36,183554.0,43.578,43.5859,43.5229,43.5465,183554.0
2018-06-13 11:00:00,55.36,55.54,55.33,55.53,49031.0,43.5465,43.6881,43.5229,43.6803,49031.0
2018-06-13 11:30:00,55.52,55.56,55.45,55.5,51511.0,43.6724,43.7039,43.6173,43.6567,51511.0
2018-06-13 12:00:00,55.51,55.53,55.47,55.49,18866.0,43.6645,43.6803,43.6331,43.6488,18866.0
2018-06-13 12:30:00,55.49,55.53,55.47,55.48,27217.0,43.6488,43.6803,43.6331,43.6409,27217.0
2018-06-13 13:00:00,55.48,55.5,55.44,55.45,14811.0,43.6409,43.6567,43.6095,43.6173,14811.0
2018-06-13 13:30:00,55.45,55.54,55.41,55.48,19211.0,43.6173,43.6881,43.5859,43.6409,19211.0
2018-06-13 14:00:00,55.47,55.47,55.12,55.12,276408.0,43.6331,43.6331,43.3578,43.3578,276408.0
2018-06-13 14:30:00,55.11,55.2,55.0,55.19,40869.0,43.3499,43.4207,43.2634,43.4128,40869.0
2018-06-13 15:00:00,55.21,55.35,55.2,55.21,31914.0,43.4285,43.5387,43.4207,43.4285,31914.0
2018-06-13 15:30:00,55.22,55.3,55.21,55.22,87645.0,43.4364,43.4993,43.4285,43.4364,87645.0
2018-06-14 09:30:00,53.79,53.94,53.64,53.65,175424.0,42.3116,42.4296,42.1936,42.2014,175424.0
2018-06-14 10:00:00,53.65,53.82,53.56,53.67,131181.0,42.2014,42.3352,42.1306,42.2172,131181.0
2018-06-14 10:30:00,53.67,53.79,53.65,53.72,72178.0,42.2172,42.3116,42.2014,42.2565,72178.0
2018-06-14 11:00:00,53.72,53.94,53.66,53.91,103899.0,42.2565,42.4296,42.2093,42.406,103899.0
2018-06-14 11:30:00,53.9,53.94,53.71,53.8,69748.0,42.3981,42.4296,42.2486,42.3194,69748.0
2018-06-14 12:00:00,53.81,53.81,53.66,53.66,35760.0,42.3273,42.3273,42.2093,42.2093,35760.0
2018-06-14 12:30:00,53.66,53.71,53.6,53.69,30323.0,42.2093,42.2486,42.1621,42.2329,30323.0
2018-06-14 13:00:00,53.69,53.73,53.67,53.69,19048.0,42.2329,42.2644,42.2172,42.2329,19048.0
2018-06-14 13:30:00,53.69,53.7,53.52,53.55,83583.0,42.2329,42.2408,42.0992,42.1228,83583.0
2018-06-14 14:00:00,53.55,53.67,53.53,53.56,124262.0,42.1228,42.2172,42.107,42.1306,124262.0
2018-06-14 14:30:00,53.57,53.6,53.53,53.54,40205.0,42.1385,42.1621,42.107,42.1149,40205.0
2018-06-14 15:00:00,53.54,53.6,53.53,53.58,121733.0,42.1149,42.1621,42.107,42.1464,121733.0
2018-06-14 15:30:00,53.57,53.63,53.57,53.62,90975.0,42.1385,42.1857,42.1385,42.1778,90975.0
2018-06-15 09:30:00,54.5,54.5,54.31,54.4,149626.0,42.8701,42.8701,42.7206,42.7914,149626.0
2018-06-15 10:00:00,54.41,54.5,54.33,54.34,66913.0,42.7993,42.8701,42.7363,42.7442,66913.0
2018-06-15 10:30:00,54.33,54.34,54.21,54.29,49858.0,42.7363,42.7442,42.6419,42.7049,49858.0
2018-06-15 11:00:00,54.27,54.32,54.21,54.31,46313.0,42.6891,42.7285,42.6419,42.7206,46313.0
2018-06-15 11:30:00,54.28,54.29,54.11,54.15,69279.0,42.697,42.7049,42.5633,42.5947,69279.0
2018-06-15 12:00:00,54.16,54.17,54.08,54.1,23590.0,42.6026,42.6105,42.5397,42.5554,23590.0
2018-06-15 12:30:00,54.1,54.11,54.07,54.08,18596.0,42.5554,42.5633,42.5318,42.5397,18596.0
2018-06-15 13:00:00,54.08,54.09,54.07,54.08,44127.0,42.5397,42.5475,42.5318,42.5397,44127.0
2018-06-15 13:30:00,54.09,54.09,54.03,54.05,27807.0,42.5475,42.5475,42.5003,42.5161,27807.0
2018-06-15 14:00:00,54.05,54.09,54.03,54.07,82937.0,42.5161,42.5475,42.5003,42.5318,82937.0
2018-06-15 14:30:00,54.06,54.11,54.05,54.1,56824.0,42.5239,42.5633,42.5161,42.5554,56824.0
2018-06-15 15:00:00,54.09,54.15,54.07,54.15,35960.0,42.5475,42.5947,42.5318,42.5947,35960.0
2018-06-15 15:30:00,54.15,54.29,54.15,54.28,105350.0,42.5947,42.7049,42.5947,42.697,105350.0
2018-06-18 09:30:00,53.78,53.82,53.56,53.59,109067.0,42.3037,42.3352,42.1306,42.1542,109067.0
2018-06-18 10:00:00,53.6,53.66,53.38,53.44,75914.0,42.1621,42.2093,41.9891,42.0363,75914.0
2018-06-18 10:30:00,53.46,53.55,53.42,53.46,63082.0,42.052,42.1228,42.0205,42.052,63082.0
2018-06-18 11:00:00,53.46,53.59,53.42,53.57,52813.0,42.052,42.1542,42.0205,42.1385,52813.0
2018-06-18 11:30:00,53.56,53.61,53.54,53.56,24492.0,42.1306,42.17,42.1149,42.1306,24492.0
2018-06-18 12:00:00,53.57,53.57,53.47,53.48,15635.0,42.1385,42.1385,42.0599,42.0677,15635.0
2018-06-18 12:30:00,53.48,53.53,53.47,53.49,41697.0,42.0677,42.107,42.0599,42.0756,41697.0
2018-06-18 13:00:00,53.5,53.52,53.49,53.51,17224.0,42.0834,42.0992,42.0756,42.0913,17224.0
2018-06-18 13:30:00,53.51,53.54,53.5,53.54,17881.0,42.0913,42.1149,42.0834,42.1149,17881.0
2018-06-18 14:00:00,53.54,53.63,53.53,53.61,34002.0,42.1149,42.1857,42.107,42.17,34002.0
2018-06-18 14:30:00,53.61,53.62,53.51,53.53,23500.0,42.17,42.1778,42.0913,42.107,23500.0
2018-06-18 15:00:00,53.54,53.58,53.53,53.55,22339.0,42.1149,42.1464,42.107,42.1228,22339.0
2018-06-18 15:30:00,53.54,53.6,53.53,53.6,50442.0,42.1149,42.1621,42.107,42.1621,50442.0
2018-06-19 09:30:00,53.39,53.53,53.36,53.39,100020.0,41.9969,42.107,41.9733,41.9969,100020.0
2018-06-19 10:00:00,53.39,53.48,53.32,53.37,85987.0,41.9969,42.0677,41.9419,41.9812,85987.0
2018-06-19 10:30:00,53.37,53.54,53.35,53.51,69051.0,41.9812,42.1149,41.9655,42.0913,69051.0
2018-06-19 11:00:00,53.51,53.57,53.47,53.5,107971.0,42.0913,42.1385,42.0599,42.0834,107971.0
2018-06-19 11:30:00,53.51,53.6,53.46,53.56,45719.0,42.0913,42.1621,42.052,42.1306,45719.0
2018-06-19 12:00:00,53.57,53.57,53.44,53.48,19966.0,42.1385,42.1385,42.0363,42.0677,19966.0
2018-06-19 12:30:00,53.49,53.52,53.47,53.52,27548.0,42.0756,42.0992,42.0599,42.0992,27548.0
2018-06-19 13:00:00,53.52,53.58,53.5,53.56,39896.0,42.0992,42.1464,42.0834,42.1306,39896.0
2018-06-19 13:30:00,53.55,53.57,53.51,53.55,48806.0,42.1228,42.1385,42.0913,42.1228,48806.0
2018-06-19 14:00:00,53.55,53.59,53.52,53.55,58181.0,42.1228,42.1542,42.0992,42.1228,58181.0
2018-06-19 14:30:00,53.55,53.61,53.53,53.6,35569.0,42.1228,42.17,42.107,42.1621,35569.0
2018-06-19 15:00:00,53.6,53.6,53.45,53.48,35208.0,42.1621,42.1621,42.0441,42.0677,35208.0
2018-06-19 15:30:00,53.47,53.52,53.42,53.52,99996.0,42.0599,42.0992,42.0205,42.0992,99996.0
2018-06-20 09:30:00,54.2,54.21,53.84,53.86,136917.0,42.6341,42.6419,42.3509,42.3666,136917.0
2018-06-20 10:00:00,53.86,53.89,53.75,53.79,98360.0,42.3666,42.3902,42.2801,42.3116,98360.0
2018-06-20 10:30:00,53.78,53.89,53.74,53.86,65615.0,42.3037,42.3902,42.2722,42.3666,65615.0
2018-06-20 11:00:00,53.86,53.94,53.83,53.89,75373.0,42.3666,42.4296,42.343,42.3902,75373.0
2018-06-20 11:30:00,53.89,53.89,53.73,53.8,32793.0,42.3902,42.3902,42.2644,42.3194,32793.0
2018-06-20 12:00:00,53.81,53.91,53.79,53.89,42695.0,42.3273,42.406,42.3116,42.3902,42695.0
2018-06-20 12:30:00,53.89,53.98,53.89,53.97,37442.0,42.3902,42.461,42.3902,42.4532,37442.0
2018-06-20 13:00:00,53.96,53.99,53.92,53.94,33332.0,42.4453,42.4689,42.4138,42.4296,33332.0
2018-06-20 13:30:00,53.93,54.0,53.92,53.99,29590.0,42.4217,42.4768,42.4138,42.4689,29590.0
2018-06-20 14:00:00,53.99,54.03,53.97,54.01,30929.0,42.4689,42.5003,42.4532,42.4846,30929.0
2018-06-20 14:30:00,54.01,54.01,53.91,53.94,59229.0,42.4846,42.4846,42.406,42.4296,59229.0
2018-06-20 15:00:00,53.94,53.99,53.92,53.95,42141.0,42.4296,42.4689,42.4138,42.4374,42141.0
2018-06-20 15:30:00,53.95,54.03,53.95,54.01,85192.0,42.4374,42.5003,42.4374,42.4846,85192.0
2018-06-21 09:30:00,54.19,54.36,54.17,54.33,95681.0,42.6262,42.7599,42.6105,42.7363,95681.0
2018-06-21 10:00:00,54.32,54.32,54.03,54.22,178170.0,42.7285,42.7285,42.5003,42.6498,178170.0
2018-06-21 10:30:00,54.22,54.27,54.14,54.14,99067.0,42.6498,42.6891,42.5869,42.5869,99067.0
2018-06-21 11:00:00,54.13,54.28,54.13,54.18,138243.0,42.579,42.697,42.579,42.6183,138243.0
2018-06-21 11:30:00,54.19,54.21,54.1,54.14,71705.0,42.6262,42.6419,42.5554,42.5869,71705.0
2018-06-21 12:00:00,54.14,54.14,54.04,54.14,108472.0,42.5869,42.5869,42.5082,42.5869,108472.0
2018-06-21 12:30:00,54.14,54.16,54.07,54.13,67358.0,42.5869,42.6026,42.5318,42.579,67358.0
2018-06-21 13:00:00,54.12,54.18,54.04,54.18,51290.0,42.5711,42.6183,42.5082,42.6183,51290.0
2018-06-21 13:30:00,54.18,54.21,54.11,54.2,48865.0,42.6183,42.6419,42.5633,42.6341,48865.0
2018-06-21 14:00:00,54.2,54.27,54.19,54.25,67729.0,42.6341,42.6891,42.6262,42.6734,67729.0
2018-06-21 14:30:00,54.26,54.31,54.24,54.25,62480.0,42.6813,42.7206,42.6655,42.6734,62480.0
2018-06-21 15:00:00,54.24,54.24,54.15,54.2,48594.0,42.6655,42.6655,42.5947,42.6341,48594.0
2018-06-21 15:30:00,54.2,54.26,54.14,54.2,98765.0,42.6341,42.6813,42.5869,42.6341,98765.0
2018-06-22 09:30:00,54.75,54.88,54.65,54.87,139045.0,43.0667,43.169,42.988,43.1611,139045.0
2018-06-22 10:00:00,54.87,54.97,54.76,54.77,96662.0,43.1611,43.2398,43.0746,43.0824,96662.0
2018-06-22 10:30:00,54.76,54.89,54.71,54.88,94710.0,43.0746,43.1768,43.0352,43.169,94710.0
2018-06-22 11:00:00,54.88,55.0,54.83,55.0,124343.0,43.169,43.2634,43.1296,43.2634,124343.0
2018-06-22 11:30:00,54.99,55.03,54.9,54.95,79213.0,43.2555,43.287,43.1847,43.224,79213.0
2018-06-22 12:00:00,54.94,55.05,54.94,55.05,39826.0,43.2162,43.3027,43.2162,43.3027,39826.0
2018-06-22 12:30:00,55.05,55.11,55.03,55.11,19995.0,43.3027,43.3499,43.287,43.3499,19995.0
2018-06-22 13:00:00,55.11,55.14,55.0,55.02,48449.0,43.3499,43.3735,43.2634,43.2791,48449.0
2018-06-22 13:30:00,55.02,55.07,55.0,55.07,14524.0,43.2791,43.3184,43.2634,43.3184,14524.0
2018-06-22 14:00:00,55.07,55.1,55.05,55.09,40650.0,43.3184,43.342,43.3027,43.3342,40650.0
2018-06-22 14:30:00,55.1,55.11,55.06,55.1,40941.0,43.342,43.3499,43.3106,43.342,40941.0
2018-06-22 15:00:00,55.11,55.13,55.07,55.11,73038.0,43.3499,43.3656,43.3184,43.3499,73038.0
2018-06-22 15:30:00,55.12,55.13,55.03,55.04,125761.0,43.3578,43.3656,43.287,43.2948,125761.0
2018-06-25 09:30:00,55.11,55.16,55.02,55.05,188503.0,43.3499,43.3892,43.2791,43.3027,188503.0
2018-06-25 10:00:00,55.05,55.06,54.99,55.03,137412.0,43.3027,43.3106,43.2555,43.287,137412.0
2018-06-25 10:30:00,55.03,55.03,54.88,54.91,179084.0,43.287,43.287,43.169,43.1926,179084.0
2018-06-25 11:00:00,54.91,54.96,54.69,54.71,125966.0,43.1926,43.2319,43.0195,43.0352,125966.0
2018-06-25 11:30:00,54.71,54.76,54.61,54.66,143189.0,43.0352,43.0746,42.9566,42.9959,143189.0
2018-06-25 12:00:00,54.67,54.78,54.59,54.76,67020.0,43.0038,43.0903,42.9408,43.0746,67020.0
2018-06-25 12:30:00,54.77,54.8,54.72,54.79,41130.0,43.0824,43.106,43.0431,43.0982,41130.0
2018-06-25 13:00:00,54.8,54.8,54.74,54.77,21033.0,43.106,43.106,43.0588,43.0824,21033.0
2018-06-25 13:30:00,54.77,54.82,54.77,54.81,14636.0,43.0824,43.1218,43.0824,43.1139,14636.0
2018-06-25 14:00:00,54.81,54.82,54.7,54.72,88830.0,43.1139,43.1218,43.0274,43.0431,88830.0
2018-06-25 14:30:00,54.72,54.73,54.7,54.73,66954.0,43.0431,43.051,43.0274,43.051,66954.0
2018-06-25 15:00:00,54.73,54.77,54.71,54.75,39239.0,43.051,43.0824,43.0352,43.0667,39239.0
2018-06-25 15:30:00,54.74,54.91,54.72,54.85,168955.0,43.0588,43.1926,43.0431,43.1454,168955.0
2018-06-26 09:30:00,54.9,54.92,54.65,54.66,189303.0,43.1847,43.2004,42.988,42.9959,189303.0
2018-06-26 10:00:00,54.66,54.8,54.65,54.74,88534.0,42.9959,43.106,42.988,43.0588,88534.0
2018-06-26 10:30:00,54.74,54.77,54.7,54.71,109651.0,43.0588,43.0824,43.0274,43.0352,109651.0
2018-06-26 11:00:00,54.71,54.83,54.7,54.77,148412.0,43.0352,43.1296,43.0274,43.0824,148412.0
2018-06-26 11:30:00,54.77,54.88,54.66,54.86,53770.0,43.0824,43.169,42.9959,43.1532,53770.0
2018-06-26 12:00:00,54.86,54.86,54.78,54.79,17023.0,43.1532,43.1532,43.0903,43.0982,17023.0
2018-06-26 12:30:00,54.81,54.81,54.74,54.77,70757.0,43.1139,43.1139,43.0588,43.0824,70757.0
2018-06-26 13:00:00,54.76,54.82,54.74,54.77,56984.0,43.0746,43.1218,43.0588,43.0824,56984.0
2018-06-26 13:30:00,54.79,54.79,54.74,54.79,31409.0,43.0982,43.0982,43.0588,43.0982,31409.0
2018-06-26 14:00:00,54.79,54.82,54.74,54.76,39459.0,43.0982,43.1218,43.0588,43.0746,39459.0
2018-06-26 14:30:00,54.76,54.82,54.75,54.82,26256.0,43.0746,43.1218,43.0667,43.1218,26256.0
2018-06-26 15:00:00,54.82,54.83,54.76,54.79,53817.0,43.1218,43.1296,43.0746,43.0982,53817.0
2018-06-26 15:30:00,54.79,54.81,54.67,54.72,234020.0,43.0982,43.1139,43.0038,43.0431,234020.0
2018-06-27 09:30:00,54.95,55.09,54.89,55.02,192632.0,43.224,43.3342,43.1768,43.2791,192632.0
2018-06-27 10:00:00,55.02,55.1,54.98,54.99,81455.0,43.2791,43.342,43.2476,43.2555,81455.0
2018-06-27 10:30:00,54.98,54.98,54.84,54.87,199073.0,43.2476,43.2476,43.1375,43.1611,199073.0
2018-06-27 11:00:00,54.86,54.93,54.61,54.68,212453.0,43.1532,43.2083,42.9566,43.0116,212453.0
2018-06-27 11:30:00,54.67,54.82,54.6,54.75,43957.0,43.0038,43.1218,42.9487,43.0667,43957.0
2018-06-27 12:00:00,54.73,54.8,54.72,54.72,55413.0,43.051,43.106,43.0431,43.0431,55413.0
2018-06-27 12:30:00,54.72,54.74,54.64,54.67,88756.0,43.0431,43.0588,42.9802,43.0038,88756.0
2018-06-27 13:00:00,54.67,54.72,54.59,54.61,61220.0,43.0038,43.0431,42.9408,42.9566,61220.0
2018-06-27 13:30:00,54.61,54.61,54.51,54.55,73585.0,42.9566,42.9566,42.8779,42.9094,73585.0
2018-06-27 14:00:00,54.56,54.62,54.49,54.59,207960.0,42.9173,42.9644,42.8622,42.9408,207960.0
2018-06-27 14:30:00,54.59,54.59,54.52,54.58,97958.0,42.9408,42.9408,42.8858,42.933,97958.0
2018-06-27 15:00:00,54.58,54.58,54.48,54.55,73475.0,42.933,42.933,42.8543,42.9094,73475.0
2018-06-27 15:30:00,54.56,54.61,54.5,54.5,131855.0,42.9173,42.9566,42.8701,42.8701,131855.0
2018-06-28 09:30:00,54.6,54.71,54.56,54.6,96440.0,42.9487,43.0352,42.9173,42.9487,96440.0
2018-06-28 10:00:00,54.61,54.72,54.5,54.62,73796.0,42.9566,43.0431,42.8701,42.9644,73796.0
2018-06-28 10:30:00,54.61,54.62,54.5,54.53,52787.0,42.9566,42.9644,42.8701,42.8937,52787.0
2018-06-28 11:00:00,54.54,54.6,54.46,54.59,41945.0,42.9015,42.9487,42.8386,42.9408,41945.0
2018-06-28 11:30:00,54.59,54.63,54.53,54.57,42177.0,42.9408,42.9723,42.8937,42.9251,42177.0
2018-06-28 12:00:00,54.57,54.63,54.49,54.52,16444.0,42.9251,42.9723,42.8622,42.8858,16444.0
2018-06-28 12:30:00,54.52,54.55,54.45,54.55,21604.0,42.8858,42.9094,42.8307,42.9094,21604.0
2018-06-28 13:00:00,54.55,54.59,54.53,54.58,14188.0,42.9094,42.9408,42.8937,42.933,14188.0
2018-06-28 13:30:00,54.57,54.65,54.52,54.64,29065.0,42.9251,42.988,42.8858,42.9802,29065.0
2018-06-28 14:00:00,54.64,54.65,54.57,54.6,22045.0,42.9802,42.988,42.9251,42.9487,22045.0
2018-06-28 14:30:00,54.59,54.63,54.53,54.63,20280.0,42.9408,42.9723,42.8937,42.9723,20280.0
2018-06-28 15:00:00,54.62,54.63,54.57,54.59,33065.0,42.9644,42.9723,42.9251,42.9408,33065.0
2018-06-28 15:30:00,54.58,54.61,54.54,54.58,46279.0,42.933,42.9566,42.9015,42.933,46279.0
2018-06-29 09:30:00,55.53,55.54,55.34,55.45,97531.0,43.6803,43.6881,43.5308,43.6173,97531.0
2018-06-29 10:00:00,55.46,55.49,55.38,55.38,30420.0,43.6252,43.6488,43.5623,43.5623,30420.0
2018-06-29 10:30:00,55.38,55.51,55.31,55.51,85208.0,43.5623,43.6645,43.5072,43.6645,85208.0
2018-06-29 11:00:00,55.51,55.56,55.4,55.5,168877.0,43.6645,43.7039,43.578,43.6567,168877.0
2018-06-29 11:30:00,55.48,55.48,55.35,55.44,73292.0,43.6409,43.6409,43.5387,43.6095,73292.0
2018-06-29 12:00:00,55.45,55.54,55.44,55.52,31478.0,43.6173,43.6881,43.6095,43.6724,31478.0
2018-06-29 12:30:00,55.52,55.53,55.45,55.45,25146.0,43.6724,43.6803,43.6173,43.6173,25146.0
2018-06-29 13:00:00,55.46,55.51,55.46,55.5,17567.0,43.6252,43.6645,43.6252,43.6567,17567.0
2018-06-29 13:30:00,55.5,55.52,55.48,55.5,24869.0,43.6567,43.6724,43.6409,43.6567,24869.0
2018-06-29 14:00:00,55.49,55.5,55.39,55.43,29201.0,43.6488,43.6567,43.5701,43.6016,29201.0
2018-06-29 14:30:00,55.43,55.46,55.39,55.46,21562.0,43.6016,43.6252,43.5701,43.6252,21562.0
2018-06-29 15:00:00,55.46,55.5,55.4,55.41,54005.0,43.6252,43.6567,43.578,43.5859,54005.0
2018-06-29 15:30:00,55.4,55.41,55.27,55.29,99546.0,43.578,43.5859,43.4757,43.4915,99546.0
2018-07-02 09:30:00,54.8,54.96,54.79,54.86,118145.0,43.106,43.2319,43.0982,43.1532,118145.0
2018-07-02 10:00:00,54.85,55.0,54.83,54.9,40492.0,43.1454,43.2634,43.1296,43.1847,40492.0
2018-07-02 10:30:00,54.91,54.91,54.69,54.69,22196.0,43.1926,43.1926,43.0195,43.0195,22196.0
2018-07-02 11:00:00,54.7,54.73,54.63,54.65,30744.0,43.0274,43.051,42.9723,42.988,30744.0
2018-07-02 11:30:00,54.65,54.67,54.55,54.56,34971.0,42.988,43.0038,42.9094,42.9173,34971.0
2018-07-02 12:00:00,54.56,54.57,54.45,54.49,18259.0,42.9173,42.9251,42.8307,42.8622,18259.0
2018-07-02 12:30:00,54.49,54.51,54.44,54.44,17742.0,42.8622,42.8779,42.8229,42.8229,17742.0
2018-07-02 13:00:00,54.44,54.46,54.31,54.33,24195.0,42.8229,42.8386,42.7206,42.7363,24195.0
2018-07-02 13:30:00,54.33,54.42,54.32,54.42,25509.0,42.7363,42.8071,42.7285,42.8071,25509.0
2018-07-02 14:00:00,54.42,54.55,54.42,54.5,40894.0,42.8071,42.9094,42.8071,42.8701,40894.0
2018-07-02 14:30:00,54.5,54.53,54.41,54.41,19771.0,42.8701,42.8937,42.7993,42.7993,19771.0
2018-07-02 15:00:00,54.41,54.49,54.39,54.49,30475.0,42.7993,42.8622,42.7835,42.8622,30475.0
2018-07-02 15:30:00,54.49,54.58,54.47,54.54,79623.0,42.8622,42.933,42.8465,42.9015,79623.0
2018-07-03 09:30:00,55.73,55.73,55.39,55.43,236721.0,43.8376,43.8376,43.5701,43.6016,236721.0
2018-07-03 10:00:00,55.42,55.58,55.36,55.51,65937.0,43.5937,43.7196,43.5465,43.6645,65937.0
2018-07-03 10:30:00,55.47,55.55,55.41,55.45,84041.0,43.6331,43.696,43.5859,43.6173,84041.0
2018-07-03 11:00:00,55.45,55.6,55.43,55.54,72022.0,43.6173,43.7353,43.6016,43.6881,72022.0
2018-07-03 11:30:00,55.55,55.68,55.52,55.64,37415.0,43.696,43.7983,43.6724,43.7668,37415.0
2018-07-03 12:00:00,55.66,55.68,55.57,55.58,25773.0,43.7825,43.7983,43.7117,43.7196,25773.0
2018-07-03 12:30:00,55.57,55.57,55.39,55.41,61573.0,43.7117,43.7117,43.5701,43.5859,61573.0
2018-07-05 09:30:00,55.68,55.73,55.48,55.48,91608.0,43.7983,43.8376,43.6409,43.6409,91608.0
2018-07-05 10:00:00,55.45,55.57,55.41,55.45,42887.0,43.6173,43.7117,43.5859,43.6173,42887.0
2018-07-05 10:30:00,55.45,55.59,55.4,55.52,39472.0,43.6173,43.7275,43.578,43.6724,39472.0
2018-07-05 11:00:00,55.52,55.65,55.52,55.57,42110.0,43.6724,43.7747,43.6724,43.7117,42110.0
2018-07-05 11:30:00,55.54,55.59,55.5,55.56,35681.0,43.6881,43.7275,43.6567,43.7039,35681.0
2018-07-05 12:00:00,55.57,55.73,55.56,55.68,13813.0,43.7117,43.8376,43.7039,43.7983,13813.0
2018-07-05 12:30:00,55.68,55.69,55.62,55.66,19131.0,43.7983,43.8061,43.7511,43.7825,19131.0
2018-07-05 13:00:00,55.66,55.7,55.66,55.69,9968.0,43.7825,43.814,43.7825,43.8061,9968.0
2018-07-05 13:30:00,55.69,55.72,55.65,55.72,11049.0,43.8061,43.8297,43.7747,43.8297,11049.0
2018-07-05 14:00:00,55.73,55.76,55.58,55.65,18977.0,43.8376,43.8612,43.7196,43.7747,18977.0
2018-07-05 14:30:00,55.64,55.65,55.57,55.64,33020.0,43.7668,43.7747,43.7117,43.7668,33020.0
2018-07-05 15:00:00,55.64,55.7,55.63,55.69,24432.0,43.7668,43.814,43.7589,43.8061,24432.0
2018-07-05 15:30:00,55.69,55.79,55.68,55.79,63641.0,43.8061,43.8848,43.7983,43.8848,63641.0
2018-07-06 09:30:00,55.95,56.0,55.63,55.76,126232.0,44.0106,44.05,43.7589,43.8612,126232.0
2018-07-06 10:00:00,55.77,55.87,55.73,55.78,59708.0,43.869,43.9477,43.8376,43.8769,59708.0
2018-07-06 10:30:00,55.78,55.79,55.65,55.75,30900.0,43.8769,43.8848,43.7747,43.8533,30900.0
2018-07-06 11:00:00,55.76,55.85,55.75,55.78,32631.0,43.8612,43.932,43.8533,43.8769,32631.0
2018-07-06 11:30:00,55.81,55.85,55.73,55.74,21678.0,43.9005,43.932,43.8376,43.8454,21678.0
2018-07-06 12:00:00,55.74,55.81,55.73,55.73,15678.0,43.8454,43.9005,43.8376,43.8376,15678.0
2018-07-06 12:30:00,55.72,55.74,55.68,55.73,11230.0,43.8297,43.8454,43.7983,43.8376,11230.0
2018-07-06 13:00:00,55.73,55.77,55.7,55.76,17314.0,43.8376,43.869,43.814,43.8612,17314.0
2018-07-06 13:30:00,55.75,55.79,55.75,55.79,12219.0,43.8533,43.8848,43.8533,43.8848,12219.0
2018-07-06 14:00:00,55.77,55.8,55.75,55.77,26138.0,43.869,43.8926,43.8533,43.869,26138.0
2018-07-06 14:30:00,55.76,55.77,55.69,55.74,22389.0,43.8612,43.869,43.8061,43.8454,22389.0
2018-07-06 15:00:00,55.73,55.76,55.72,55.75,15352.0,43.8376,43.8612,43.8297,43.8533,15352.0
2018-07-06 15:30:00,55.75,55.75,55.61,55.7,87551.0,43.8533,43.8533,43.7432,43.814,87551.0
2018-07-09 09:30:00,56.0,56.0,55.78,55.91,253560.0,44.05,44.05,43.8769,43.9792,253560.0
2018-07-09 10:00:00,55.92,55.95,55.66,55.66,75685.0,43.987,44.0106,43.7825,43.7825,75685.0
2018-07-09 10:30:00,55.66,55.85,55.65,55.84,58018.0,43.7825,43.932,43.7747,43.9241,58018.0
2018-07-09 11:00:00,55.83,55.85,55.72,55.77,43903.0,43.9162,43.932,43.8297,43.869,43903.0
2018-07-09 11:30:00,55.77,55.77,55.67,55.71,26254.0,43.869,43.869,43.7904,43.8218,26254.0
2018-07-09 12:00:00,55.7,55.8,55.69,55.77,17814.0,43.814,43.8926,43.8061,43.869,17814.0
2018-07-09 12:30:00,55.77,55.78,55.68,55.69,18797.0,43.869,43.8769,43.7983,43.8061,18797.0
2018-07-09 13:00:00,55.67,55.7,55.53,55.53,23090.0,43.7904,43.814,43.6803,43.6803,23090.0
2018-07-09 13:30:00,55.52,55.6,55.48,55.56,26429.0,43.6724,43.7353,43.6409,43.7039,26429.0
2018-07-09 14:00:00,55.56,55.56,55.5,55.5,27900.0,43.7039,43.7039,43.6567,43.6567,27900.0
2018-07-09 14:30:00,55.5,55.58,55.49,55.57,24636.0,43.6567,43.7196,43.6488,43.7117,24636.0
2018-07-09 15:00:00,55.58,55.59,55.54,55.56,27780.0,43.7196,43.7275,43.6881,43.7039,27780.0
2018-07-09 15:30:00,55.57,55.6,55.54,55.59,46078.0,43.7117,43.7353,43.6881,43.7275,46078.0
2018-07-10 09:30:00,55.58,55.6,55.45,55.49,132416.0,43.7196,43.7353,43.6173,43.6488,132416.0
2018-07-10 10:00:00,55.49,55.72,55.45,55.71,60041.0,43.6488,43.8297,43.6173,43.8218,60041.0
2018-07-10 10:30:00,55.69,55.77,55.66,55.77,52971.0,43.8061,43.869,43.7825,43.869,52971.0
2018-07-10 11:00:00,55.77,55.83,55.67,55.68,55300.0,43.869,43.9162,43.7904,43.7983,55300.0
2018-07-10 11:30:00,55.71,55.71,55.61,55.7,32432.0,43.8218,43.8218,43.7432,43.814,32432.0
2018-07-10 12:00:00,55.7,55.79,55.68,55.75,13500.0,43.814,43.8848,43.7983,43.8533,13500.0
2018-07-10 12:30:00,55.75,55.76,55.71,55.74,11660.0,43.8533,43.8612,43.8218,43.8454,11660.0
2018-07-10 13:00:00,55.74,55.76,55.71,55.75,9891.0,43.8454,43.8612,43.8218,43.8533,9891.0
2018-07-10 13:30:00,55.75,55.83,55.74,55.8,17489.0,43.8533,43.9162,43.8454,43.8926,17489.0
2018-07-10 14:00:00,55.81,55.86,55.81,55.85,15277.0,43.9005,43.9398,43.9005,43.932,15277.0
2018-07-10 14:30:00,55.84,55.9,55.84,55.86,20625.0,43.9241,43.9713,43.9241,43.9398,20625.0
2018-07-10 15:00:00,55.85,55.87,55.84,55.87,21040.0,43.932,43.9477,43.9241,43.9477,21040.0
2018-07-10 15:30:00,55.87,55.95,55.86,55.91,97272.0,43.9477,44.0106,43.9398,43.9792,97272.0
2018-07-11 09:30:00,55.51,55.61,55.44,55.49,111831.0,43.6645,43.7432,43.6095,43.6488,111831.0
2018-07-11 10:00:00,55.5,55.52,55.43,55.49,55621.0,43.6567,43.6724,43.6016,43.6488,55621.0
2018-07-11 10:30:00,55.49,55.49,55.37,55.43,35625.0,43.6488,43.6488,43.5544,43.6016,35625.0
2018-07-11 11:00:00,55.43,55.47,55.28,55.29,34428.0,43.6016,43.6331,43.4836,43.4915,34428.0
2018-07-11 11:30:00,55.29,55.32,55.21,55.21,52735.0,43.4915,43.5151,43.4285,43.4285,52735.0
2018-07-11 12:00:00,55.2,55.27,55.19,55.22,15478.0,43.4207,43.4757,43.4128,43.4364,15478.0
2018-07-11 12:30:00,55.22,55.22,55.09,55.11,15838.0,43.4364,43.4364,43.3342,43.3499,15838.0
2018-07-11 13:00:00,55.1,55.12,55.05,55.08,13518.0,43.342,43.3578,43.3027,43.3263,13518.0
2018-07-11 13:30:00,55.08,55.09,54.98,55.02,12772.0,43.3263,43.3342,43.2476,43.2791,12772.0
2018-07-11 14:00:00,55.02,55.06,54.99,55.0,20931.0,43.2791,43.3106,43.2555,43.2634,20931.0
2018-07-11 14:30:00,55.0,55.05,55.0,55.04,38389.0,43.2634,43.3027,43.2634,43.2948,38389.0
2018-07-11 15:00:00,55.05,55.06,55.0,55.01,36116.0,43.3027,43.3106,43.2634,43.2712,36116.0
2018-07-11 15:30:00,55.01,55.04,55.0,55.0,73156.0,43.2712,43.2948,43.2634,43.2634,73156.0
2018-07-12 09:30:00,55.24,55.32,55.18,55.23,61171.0,43.4521,43.5151,43.4049,43.4443,61171.0
2018-07-12 10:00:00,55.22,55.26,55.18,55.21,47072.0,43.4364,43.4679,43.4049,43.4285,47072.0
2018-07-12 10:30:00,55.21,55.26,55.19,55.26,58462.0,43.4285,43.4679,43.4128,43.4679,58462.0
2018-07-12 11:00:00,55.27,55.36,55.26,55.32,112466.0,43.4757,43.5465,43.4679,43.5151,112466.0
2018-07-12 11:30:00,55.32,55.38,55.26,55.29,75273.0,43.5151,43.5623,43.4679,43.4915,75273.0
2018-07-12 12:00:00,55.3,55.41,55.29,55.38,15124.0,43.4993,43.5859,43.4915,43.5623,15124.0
2018-07-12 12:30:00,55.38,55.4,55.29,55.36,16315.0,43.5623,43.578,43.4915,43.5465,16315.0
2018-07-12 13:00:00,55.36,55.37,55.27,55.28,15885.0,43.5465,43.5544,43.4757,43.4836,15885.0
2018-07-12 13:30:00,55.3,55.3,55.22,55.23,13874.0,43.4993,43.4993,43.4364,43.4443,13874.0
2018-07-12 14:00:00,55.24,55.24,55.17,55.19,17313.0,43.4521,43.4521,43.3971,43.4128,17313.0
2018-07-12 14:30:00,55.18,55.2,55.15,55.19,15135.0,43.4049,43.4207,43.3813,43.4128,15135.0
2018-07-12 15:00:00,55.19,55.21,55.12,55.18,26857.0,43.4128,43.4285,43.3578,43.4049,26857.0
2018-07-12 15:30:00,55.19,55.25,55.16,55.24,54963.0,43.4128,43.46,43.3892,43.4521,54963.0
2018-07-13 09:30:00,55.42,55.54,55.41,55.5,48826.0,43.5937,43.6881,43.5859,43.6567,48826.0
2018-07-13 10:00:00,55.51,55.51,55.31,55.38,49513.0,43.6645,43.6645,43.5072,43.5623,49513.0
2018-07-13 10:30:00,55.39,55.52,55.33,55.52,67612.0,43.5701,43.6724,43.5229,43.6724,67612.0
2018-07-13 11:00:00,55.52,55.56,55.49,55.53,32562.0,43.6724,43.7039,43.6488,43.6803,32562.0
2018-07-13 11:30:00,55.53,55.55,55.45,55.49,26136.0,43.6803,43.696,43.6173,43.6488,26136.0
2018-07-13 12:00:00,55.48,55.52,55.43,55.52,17649.0,43.6409,43.6724,43.6016,43.6724,17649.0
2018-07-13 12:30:00,55.53,55.54,55.46,55.51,12981.0,43.6803,43.6881,43.6252,43.6645,12981.0
2018-07-13 13:00:00,55.5,55.5,55.45,55.47,9813.0,43.6567,43.6567,43.6173,43.6331,9813.0
2018-07-13 13:30:00,55.46,55.51,55.42,55.5,13275.0,43.6252,43.6645,43.5937,43.6567,13275.0
2018-07-13 14:00:00,55.5,55.54,55.49,55.54,10979.0,43.6567,43.6881,43.6488,43.6881,10979.0
2018-07-13 14:30:00,55.54,55.55,55.49,55.5,17017.0,43.6881,43.696,43.6488,43.6567,17017.0
2018-07-13 15:00:00,55.49,55.51,55.46,55.48,27959.0,43.6488,43.6645,43.6252,43.6409,27959.0
2018-07-13 15:30:00,55.48,55.56,55.47,55.54,51019.0,43.6409,43.7039,43.6331,43.6881,51019.0
2018-07-16 09:30:00,55.61,55.65,55.45,55.63,105009.0,43.7432,43.7747,43.6173,43.7589,105009.0
2018-07-16 10:00:00,55.63,55.68,55.57,55.62,34506.0,43.7589,43.7983,43.7117,43.7511,34506.0
2018-07-16 10:30:00,55.62,55.63,55.46,55.47,32923.0,43.7511,43.7589,43.6252,43.6331,32923.0
2018-07-16 11:00:00,55.46,55.5,55.39,55.39,46975.0,43.6252,43.6567,43.5701,43.5701,46975.0
2018-07-16 11:30:00,55.4,55.46,55.38,55.46,16267.0,43.578,43.6252,43.5623,43.6252,16267.0
2018-07-16 12:00:00,55.46,55.5,55.43,55.47,14863.0,43.6252,43.6567,43.6016,43.6331,14863.0
2018-07-16 12:30:00,55.48,55.54,55.45,55.54,9605.0,43.6409,43.6881,43.6173,43.6881,9605.0
2018-07-16 13:00:00,55.53,55.53,55.46,55.47,8976.0,43.6803,43.6803,43.6252,43.6331,8976.0
2018-07-16 13:30:00,55.45,55.47,55.43,55.46,6365.0,43.6173,43.6331,43.6016,43.6252,6365.0
2018-07-16 14:00:00,55.47,55.48,55.38,55.39,13496.0,43.6331,43.6409,43.5623,43.5701,13496.0
2018-07-16 14:30:00,55.39,55.39,55.35,55.38,13288.0,43.5701,43.5701,43.5387,43.5623,13288.0
2018-07-16 15:00:00,55.38,55.39,55.35,55.39,13242.0,43.5623,43.5701,43.5387,43.5701,13242.0
2018-07-16 15:30:00,55.4,55.47,55.4,55.44,34276.0,43.578,43.6331,43.578,43.6095,34276.0
2018-07-17 09:30:00,54.86,54.99,54.85,54.91,87266.0,43.1532,43.2555,43.1454,43.1926,87266.0
2018-07-17 10:00:00,54.91,55.05,54.91,54.99,38453.0,43.1926,43.3027,43.1926,43.2555,38453.0
2018-07-17 10:30:00,54.96,55.05,54.95,54.98,53235.0,43.2319,43.3027,43.224,43.2476,53235.0
2018-07-17 11:00:00,54.98,55.09,54.97,55.07,47200.0,43.2476,43.3342,43.2398,43.3184,47200.0
2018-07-17 11:30:00,55.08,55.1,54.99,55.1,20410.0,43.3263,43.342,43.2555,43.342,20410.0
2018-07-17 12:00:00,55.09,55.1,54.99,55.0,12987.0,43.3342,43.342,43.2555,43.2634,12987.0
2018-07-17 12:30:00,55.01,55.01,54.91,54.97,11211.0,43.2712,43.2712,43.1926,43.2398,11211.0
2018-07-17 13:00:00,54.98,55.01,54.94,54.98,21187.0,43.2476,43.2712,43.2162,43.2476,21187.0
2018-07-17 13:30:00,54.98,55.03,54.91,55.02,34287.0,43.2476,43.287,43.1926,43.2791,34287.0
2018-07-17 14:00:00,55.02,55.02,54.98,55.01,13765.0,43.2791,43.2791,43.2476,43.2712,13765.0
2018-07-17 14:30:00,55.01,55.03,54.99,55.02,13591.0,43.2712,43.287,43.2555,43.2791,13591.0
2018-07-17 15:00:00,55.02,55.03,54.97,54.97,18504.0,43.2791,43.287,43.2398,43.2398,18504.0
2018-07-17 15:30:00,54.98,54.99,54.89,54.91,49544.0,43.2476,43.2555,43.1768,43.1926,49544.0
2018-07-18 09:30:00,55.25,55.25,55.06,55.12,175849.0,43.46,43.46,43.3106,43.3578,175849.0
2018-07-18 10:00:00,55.12,55.13,55.0,55.01,76418.0,43.3578,43.3656,43.2634,43.2712,76418.0
2018-07-18 10:30:00,55.0,55.05,54.86,54.89,51813.0,43.2634,43.3027,43.1532,43.1768,51813.0
2018-07-18 11:00:00,54.9,54.96,54.84,54.91,101296.0,43.1847,43.2319,43.1375,43.1926,101296.0
2018-07-18 11:30:00,54.89,54.89,54.77,54.81,22359.0,43.1768,43.1768,43.0824,43.1139,22359.0
2018-07-18 12:00:00,54.81,54.89,54.79,54.89,29282.0,43.1139,43.1768,43.0982,43.1768,29282.0
2018-07-18 12:30:00,54.89,54.96,54.88,54.91,13259.0,43.1768,43.2319,43.169,43.1926,13259.0
2018-07-18 13:00:00,54.91,54.94,54.89,54.92,16224.0,43.1926,43.2162,43.1768,43.2004,16224.0
2018-07-18 13:30:00,54.91,54.94,54.84,54.86,27379.0,43.1926,43.2162,43.1375,43.1532,27379.0
2018-07-18 14:00:00,54.85,54.85,54.81,54.83,35634.0,43.1454,43.1454,43.1139,43.1296,35634.0
2018-07-18 14:30:00,54.84,54.86,54.75,54.77,59599.0,43.1375,43.1532,43.0667,43.0824,59599.0
2018-07-18 15:00:00,54.76,54.85,54.75,54.83,26787.0,43.0746,43.1454,43.0667,43.1296,26787.0
2018-07-18 15:30:00,54.84,54.85,54.8,54.8,62969.0,43.1375,43.1454,43.106,43.106,62969.0
2018-07-19 09:30:00,55.92,56.08,55.88,56.03,129794.0,43.987,44.1129,43.9556,44.0736,129794.0
2018-07-19 10:00:00,56.02,56.36,56.0,56.32,58948.0,44.0657,44.3331,44.05,44.3017,58948.0
2018-07-19 10:30:00,56.34,56.34,56.17,56.21,36101.0,44.3174,44.3174,44.1837,44.2152,36101.0
2018-07-19 11:00:00,56.21,56.21,56.0,56.03,64364.0,44.2152,44.2152,44.05,44.0736,64364.0
2018-07-19 11:30:00,56.03,56.21,55.99,56.16,49033.0,44.0736,44.2152,44.0421,44.1758,49033.0
2018-07-19 12:00:00,56.17,56.23,56.15,56.18,22081.0,44.1837,44.2309,44.168,44.1916,22081.0
2018-07-19 12:30:00,56.19,56.29,56.13,56.28,34540.0,44.1994,44.2781,44.1522,44.2702,34540.0
2018-07-19 13:00:00,56.25,56.46,56.24,56.44,21981.0,44.2466,44.4118,44.2388,44.3961,21981.0
2018-07-19 13:30:00,56.43,56.45,56.37,56.42,9498.0,44.3882,44.4039,44.341,44.3803,9498.0
2018-07-19 14:00:00,56.43,56.47,56.43,56.44,14469.0,44.3882,44.4197,44.3882,44.3961,14469.0
2018-07-19 14:30:00,56.45,56.46,56.31,56.32,17589.0,44.4039,44.4118,44.2938,44.3017,17589.0
2018-07-19 15:00:00,56.33,56.41,56.33,56.36,11101.0,44.3095,44.3725,44.3095,44.3331,11101.0
2018-07-19 15:30:00,56.36,56.37,56.29,56.32,70814.0,44.3331,44.341,44.2781,44.3017,70814.0
2018-07-20 09:30:00,57.13,57.2,57.04,57.18,196358.0,44.9388,44.9939,44.868,44.9782,196358.0
2018-07-20 10:00:00,57.17,57.27,57.1,57.22,65339.0,44.9703,45.049,44.9152,45.0096,65339.0
2018-07-20 10:30:00,57.21,57.25,57.14,57.19,41070.0,45.0018,45.0332,44.9467,44.986,41070.0
2018-07-20 11:00:00,57.18,57.21,57.11,57.19,49583.0,44.9782,45.0018,44.9231,44.986,49583.0
2018-07-20 11:30:00,57.17,57.19,57.08,57.08,22540.0,44.9703,44.986,44.8995,44.8995,22540.0
2018-07-20 12:00:00,57.08,57.19,57.05,57.19,20813.0,44.8995,44.986,44.8759,44.986,20813.0
2018-07-20 12:30:00,57.19,57.19,57.08,57.1,25705.0,44.986,44.986,44.8995,44.9152,25705.0
2018-07-20 13:00:00,57.1,57.11,57.06,57.07,26426.0,44.9152,44.9231,44.8838,44.8916,26426.0
2018-07-20 13:30:00,57.07,57.08,56.96,57.02,36163.0,44.8916,44.8995,44.8051,44.8523,36163.0
2018-07-20 14:00:00,57.02,57.11,57.01,57.08,54130.0,44.8523,44.9231,44.8444,44.8995,54130.0
2018-07-20 14:30:00,57.08,57.14,57.04,57.11,93286.0,44.8995,44.9467,44.868,44.9231,93286.0
2018-07-20 15:00:00,57.12,57.12,57.01,57.09,78965.0,44.931,44.931,44.8444,44.9074,78965.0
2018-07-20 15:30:00,57.09,57.12,57.04,57.09,128898.0,44.9074,44.931,44.868,44.9074,128898.0
2018-07-23 09:30:00,56.93,56.98,56.87,56.91,85643.0,44.7815,44.8208,44.7343,44.7658,85643.0
2018-07-23 10:00:00,56.92,56.94,56.63,56.69,69997.0,44.7736,44.7894,44.5455,44.5927,69997.0
2018-07-23 10:30:00,56.68,56.68,56.53,56.55,47911.0,44.5849,44.5849,44.4669,44.4826,47911.0
2018-07-23 11:00:00,56.53,56.53,56.35,56.42,62652.0,44.4669,44.4669,44.3253,44.3803,62652.0
2018-07-23 11:30:00,56.42,56.42,56.24,56.27,30097.0,44.3803,44.3803,44.2388,44.2623,30097.0
2018-07-23 12:00:00,56.27,56.3,56.2,56.22,17950.0,44.2623,44.2859,44.2073,44.223,17950.0
2018-07-23 12:30:00,56.22,56.25,56.21,56.21,11315.0,44.223,44.2466,44.2152,44.2152,11315.0
2018-07-23 13:00:00,56.21,56.23,56.13,56.17,12414.0,44.2152,44.2309,44.1522,44.1837,12414.0
2018-07-23 13:30:00,56.17,56.18,56.08,56.15,18317.0,44.1837,44.1916,44.1129,44.168,18317.0
2018-07-23 14:00:00,56.15,56.16,56.09,56.13,15827.0,44.168,44.1758,44.1208,44.1522,15827.0
2018-07-23 14:30:00,56.13,56.21,56.12,56.2,27692.0,44.1522,44.2152,44.1444,44.2073,27692.0
2018-07-23 15:00:00,56.2,56.21,56.18,56.19,21731.0,44.2073,44.2152,44.1916,44.1994,21731.0
2018-07-23 15:30:00,56.19,56.32,56.18,56.27,64227.0,44.1994,44.3017,44.1916,44.2623,64227.0
2018-07-24 09:30:00,56.29,56.45,56.26,56.33,121240.0,44.2781,44.4039,44.2545,44.3095,121240.0
2018-07-24 10:00:00,56.36,56.42,56.33,56.4,80798.0,44.3331,44.3803,44.3095,44.3646,80798.0
2018-07-24 10:30:00,56.4,56.48,56.33,56.46,45002.0,44.3646,44.4275,44.3095,44.4118,45002.0
2018-07-24 11:00:00,56.46,56.48,56.29,56.34,34036.0,44.4118,44.4275,44.2781,44.3174,34036.0
2018-07-24 11:30:00,56.32,56.4,56.25,56.4,29061.0,44.3017,44.3646,44.2466,44.3646,29061.0
2018-07-24 12:00:00,56.39,56.5,56.37,56.41,17104.0,44.3567,44.4433,44.341,44.3725,17104.0
2018-07-24 12:30:00,56.41,56.49,56.39,56.46,12076.0,44.3725,44.4354,44.3567,44.4118,12076.0
2018-07-24 13:00:00,56.46,56.46,56.31,56.35,13893.0,44.4118,44.4118,44.2938,44.3253,13893.0
2018-07-24 13:30:00,56.35,56.4,56.31,56.37,29545.0,44.3253,44.3646,44.2938,44.341,29545.0
2018-07-24 14:00:00,56.36,56.36,56.24,56.24,22941.0,44.3331,44.3331,44.2388,44.2388,22941.0
2018-07-24 14:30:00,56.25,56.3,56.23,56.29,20881.0,44.2466,44.2859,44.2309,44.2781,20881.0
2018-07-24 15:00:00,56.28,56.33,56.27,56.3,24413.0,44.2702,44.3095,44.2623,44.2859,24413.0
2018-07-24 15:30:00,56.31,56.39,56.31,56.35,36229.0,44.2938,44.3567,44.2938,44.3253,36229.0
2018-07-25 09:30:00,56.45,56.54,56.41,56.46,56880.0,44.4039,44.4747,44.3725,44.4118,56880.0
2018-07-25 10:00:00,56.48,56.49,56.38,56.43,18001.0,44.4275,44.4354,44.3489,44.3882,18001.0
2018-07-25 10:30:00,56.43,56.43,56.3,56.35,30402.0,44.3882,44.3882,44.2859,44.3253,30402.0
2018-07-25 11:00:00,56.34,56.36,56.27,56.3,20484.0,44.3174,44.3331,44.2623,44.2859,20484.0
2018-07-25 11:30:00,56.31,56.32,56.21,56.23,38610.0,44.2938,44.3017,44.2152,44.2309,38610.0
2018-07-25 12:00:00,56.23,56.23,56.17,56.21,20850.0,44.2309,44.2309,44.1837,44.2152,20850.0
2018-07-25 12:30:00,56.2,56.23,56.15,56.18,15202.0,44.2073,44.2309,44.168,44.1916,15202.0
2018-07-25 13:00:00,56.18,56.22,56.15,56.2,10793.0,44.1916,44.223,44.168,44.2073,10793.0
2018-07-25 13:30:00,56.21,56.35,56.21,56.35,10860.0,44.2152,44.3253,44.2152,44.3253,10860.0
2018-07-25 14:00:00,56.34,56.42,56.33,56.33,16579.0,44.3174,44.3803,44.3095,44.3095,16579.0
2018-07-25 14:30:00,56.33,56.38,56.31,56.33,21510.0,44.3095,44.3489,44.2938,44.3095,21510.0
2018-07-25 15:00:00,56.33,56.36,56.3,56.36,18352.0,44.3095,44.3331,44.2859,44.3331,18352.0
2018-07-25 15:30:00,56.36,56.68,56.33,56.64,80244.0,44.3331,44.5849,44.3095,44.5534,80244.0
2018-07-26 09:30:00,56.2,56.41,56.2,56.35,101718.0,44.2073,44.3725,44.2073,44.3253,101718.0
2018-07-26 10:00:00,56.35,56.41,56.24,56.26,35130.0,44.3253,44.3725,44.2388,44.2545,35130.0
2018-07-26 10:30:00,56.26,56.35,56.23,56.28,29293.0,44.2545,44.3253,44.2309,44.2702,29293.0
2018-07-26 11:00:00,56.28,56.31,56.2,56.31,35374.0,44.2702,44.2938,44.2073,44.2938,35374.0
2018-07-26 11:30:00,56.31,56.32,56.16,56.17,40672.0,44.2938,44.3017,44.1758,44.1837,40672.0
2018-07-26 12:00:00,56.17,56.27,56.17,56.22,14656.0,44.1837,44.2623,44.1837,44.223,14656.0
2018-07-26 12:30:00,56.22,56.24,56.07,56.12,14534.0,44.223,44.2388,44.105,44.1444,14534.0
2018-07-26 13:00:00,56.12,56.13,56.07,56.12,9979.0,44.1444,44.1522,44.105,44.1444,9979.0
2018-07-26 13:30:00,56.11,56.14,56.09,56.11,11837.0,44.1365,44.1601,44.1208,44.1365,11837.0
2018-07-26 14:00:00,56.11,56.18,56.1,56.16,12240.0,44.1365,44.1916,44.1286,44.1758,12240.0
2018-07-26 14:30:00,56.16,56.19,56.14,56.16,22417.0,44.1758,44.1994,44.1601,44.1758,22417.0
2018-07-26 15:00:00,56.16,56.16,56.08,56.1,19471.0,44.1758,44.1758,44.1129,44.1286,19471.0
2018-07-26 15:30:00,56.1,56.15,56.06,56.08,38735.0,44.1286,44.168,44.0972,44.1129,38735.0
2018-07-27 09:30:00,56.37,56.47,56.34,56.47,90297.0,44.341,44.4197,44.3174,44.4197,90297.0
2018-07-27 10:00:00,56.48,56.5,56.44,56.48,25054.0,44.4275,44.4433,44.3961,44.4275,25054.0
2018-07-27 10:30:00,56.49,56.54,56.44,56.47,34546.0,44.4354,44.4747,44.3961,44.4197,34546.0
2018-07-27 11:00:00,56.48,56.51,56.42,56.47,30038.0,44.4275,44.4511,44.3803,44.4197,30038.0
2018-07-27 11:30:00,56.47,56.62,56.42,56.55,33771.0,44.4197,44.5377,44.3803,44.4826,33771.0
2018-07-27 12:00:00,56.55,56.56,56.45,56.47,33342.0,44.4826,44.4905,44.4039,44.4197,33342.0
2018-07-27 12:30:00,56.48,56.48,56.4,56.44,16841.0,44.4275,44.4275,44.3646,44.3961,16841.0
2018-07-27 13:00:00,56.44,56.5,56.42,56.42,16173.0,44.3961,44.4433,44.3803,44.3803,16173.0
2018-07-27 13:30:00,56.43,56.48,56.35,56.42,82178.0,44.3882,44.4275,44.3253,44.3803,82178.0
2018-07-27 14:00:00,56.42,56.45,56.41,56.42,22820.0,44.3803,44.4039,44.3725,44.3803,22820.0
2018-07-27 14:30:00,56.42,56.46,56.39,56.42,27496.0,44.3803,44.4118,44.3567,44.3803,27496.0
2018-07-27 15:00:00,56.42,56.49,56.42,56.47,28131.0,44.3803,44.4354,44.3803,44.4197,28131.0
2018-07-27 15:30:00,56.47,56.51,56.45,56.48,54954.0,44.4197,44.4511,44.4039,44.4275,54954.0
2018-07-30 09:30:00,56.84,56.88,56.78,56.84,61588.0,44.7107,44.7422,44.6635,44.7107,61588.0
2018-07-30 10:00:00,56.84,56.85,56.71,56.77,38110.0,44.7107,44.7186,44.6085,44.6557,38110.0
2018-07-30 10:30:00,56.78,56.81,56.71,56.79,20881.0,44.6635,44.6871,44.6085,44.6714,20881.0
2018-07-30 11:00:00,56.79,56.92,56.77,56.88,27325.0,44.6714,44.7736,44.6557,44.7422,27325.0
2018-07-30 11:30:00,56.88,56.88,56.75,56.77,21917.0,44.7422,44.7422,44.6399,44.6557,21917.0
2018-07-30 12:00:00,56.75,56.77,56.72,56.76,6802.0,44.6399,44.6557,44.6163,44.6478,6802.0
2018-07-30 12:30:00,56.76,56.79,56.74,56.74,21911.0,44.6478,44.6714,44.6321,44.6321,21911.0
2018-07-30 13:00:00,56.73,56.74,56.6,56.64,14410.0,44.6242,44.6321,44.5219,44.5534,14410.0
2018-07-30 13:30:00,56.65,56.74,56.64,56.68,9483.0,44.5613,44.6321,44.5534,44.5849,9483.0
2018-07-30 14:00:00,56.68,56.7,56.62,56.63,15121.0,44.5849,44.6006,44.5377,44.5455,15121.0
2018-07-30 14:30:00,56.64,56.67,56.59,56.63,17977.0,44.5534,44.577,44.5141,44.5455,17977.0
2018-07-30 15:00:00,56.64,56.67,56.63,56.63,23798.0,44.5534,44.577,44.5455,44.5455,23798.0
2018-07-30 15:30:00,56.63,56.72,56.61,56.69,67334.0,44.5455,44.6163,44.5298,44.5927,67334.0
2018-07-31 09:30:00,57.2,57.26,57.07,57.18,155037.0,44.9939,45.0411,44.8916,44.9782,155037.0
2018-07-31 10:00:00,57.18,57.27,57.16,57.25,53699.0,44.9782,45.049,44.9624,45.0332,53699.0
2018-07-31 10:30:00,57.25,57.28,57.14,57.21,38822.0,45.0332,45.0568,44.9467,45.0018,38822.0
2018-07-31 11:00:00,57.21,57.26,57.08,57.1,29832.0,45.0018,45.0411,44.8995,44.9152,29832.0
2018-07-31 11:30:00,57.09,57.09,56.96,57.01,50094.0,44.9074,44.9074,44.8051,44.8444,50094.0
2018-07-31 12:00:00,57.0,57.0,56.89,56.94,20114.0,44.8366,44.8366,44.75,44.7894,20114.0
2018-07-31 12:30:00,56.93,57.01,56.91,56.91,11715.0,44.7815,44.8444,44.7658,44.7658,11715.0
2018-07-31 13:00:00,56.91,56.97,56.89,56.93,16787.0,44.7658,44.813,44.75,44.7815,16787.0
2018-07-31 13:30:00,56.93,56.98,56.91,56.96,17513.0,44.7815,44.8208,44.7658,44.8051,17513.0
2018-07-31 14:00:00,56.96,56.97,56.93,56.97,14937.0,44.8051,44.813,44.7815,44.813,14937.0
2018-07-31 14:30:00,56.96,57.02,56.93,57.01,16565.0,44.8051,44.8523,44.7815,44.8444,16565.0
2018-07-31 15:00:00,57.0,57.01,56.95,56.99,32848.0,44.8366,44.8444,44.7972,44.8287,32848.0
2018-07-31 15:30:00,56.98,57.02,56.94,57.01,61625.0,44.8208,44.8523,44.7894,44.8444,61625.0
2018-08-01 09:30:00,57.11,57.11,56.86,56.96,125878.0,44.9231,44.9231,44.7264,44.8051,125878.0
2018-08-01 10:00:00,56.96,56.97,56.79,56.8,28407.0,44.8051,44.813,44.6714,44.6792,28407.0
2018-08-01 10:30:00,56.81,56.91,56.77,56.88,30974.0,44.6871,44.7658,44.6557,44.7422,30974.0
2018-08-01 11:00:00,56.88,56.97,56.85,56.96,35748.0,44.7422,44.813,44.7186,44.8051,35748.0
2018-08-01 11:30:00,56.97,57.08,56.94,57.03,28883.0,44.813,44.8995,44.7894,44.8602,28883.0
2018-08-01 12:00:00,57.02,57.02,56.95,56.97,29015.0,44.8523,44.8523,44.7972,44.813,29015.0
2018-08-01 12:30:00,56.98,57.0,56.96,56.97,9397.0,44.8208,44.8366,44.8051,44.813,9397.0
2018-08-01 13:00:00,56.96,56.97,56.94,56.95,9223.0,44.8051,44.813,44.7894,44.7972,9223.0
2018-08-01 13:30:00,56.96,57.03,56.94,57.01,31116.0,44.8051,44.8602,44.7894,44.8444,31116.0
2018-08-01 14:00:00,56.95,57.06,56.92,57.0,28191.0,44.7972,44.8838,44.7736,44.8366,28191.0
2018-08-01 14:30:00,57.01,57.06,56.97,57.04,12752.0,44.8444,44.8838,44.813,44.868,12752.0
2018-08-01 15:00:00,57.03,57.04,56.93,57.0,14901.0,44.8602,44.868,44.7815,44.8366,14901.0
2018-08-01 15:30:00,56.98,57.03,56.94,57.01,56252.0,44.8208,44.8602,44.7894,44.8444,56252.0
2018-08-02 09:30:00,56.38,56.47,56.34,56.4,108294.0,44.7033,44.7747,44.6716,44.7192,108294.0
2018-08-02 10:00:00,56.4,56.42,56.29,56.38,35196.0,44.7192,44.7351,44.632,44.7033,35196.0
2018-08-02 10:30:00,56.38,56.38,56.26,56.34,35416.0,44.7033,44.7033,44.6082,44.6716,35416.0
2018-08-02 11:00:00,56.34,56.41,56.3,56.38,44551.0,44.6716,44.7271,44.6399,44.7033,44551.0
2018-08-02 11:30:00,56.41,56.54,56.34,56.54,36267.0,44.7271,44.8302,44.6716,44.8302,36267.0
2018-08-02 12:00:00,56.54,56.59,56.52,56.55,27315.0,44.8302,44.8698,44.8143,44.8381,27315.0
2018-08-02 12:30:00,56.55,56.61,56.54,56.59,11439.0,44.8381,44.8857,44.8302,44.8698,11439.0
2018-08-02 13:00:00,56.6,56.6,56.5,56.54,19589.0,44.8778,44.8778,44.7985,44.8302,19589.0
2018-08-02 13:30:00,56.54,56.67,56.53,56.66,9579.0,44.8302,44.9333,44.8223,44.9253,9579.0
2018-08-02 14:00:00,56.66,56.66,56.56,56.59,18445.0,44.9253,44.9253,44.8461,44.8698,18445.0
2018-08-02 14:30:00,56.59,56.59,56.53,56.57,11315.0,44.8698,44.8698,44.8223,44.854,11315.0
2018-08-02 15:00:00,56.57,56.63,56.54,56.63,17404.0,44.854,44.9016,44.8302,44.9016,17404.0
2018-08-02 15:30:00,56.62,56.69,56.61,56.67,93491.0,44.8936,44.9491,44.8857,44.9333,93491.0
2018-08-03 09:30:00,56.57,56.64,56.46,56.56,81874.0,44.854,44.9095,44.7668,44.8461,81874.0
2018-08-03 10:00:00,56.56,56.69,56.53,56.67,37574.0,44.8461,44.9491,44.8223,44.9333,37574.0
2018-08-03 10:30:00,56.68,56.88,56.68,56.82,42897.0,44.9412,45.0998,44.9412,45.0522,42897.0
2018-08-03 11:00:00,56.83,56.96,56.78,56.94,33406.0,45.0601,45.1632,45.0205,45.1474,33406.0
2018-08-03 11:30:00,56.92,56.96,56.75,56.76,13550.0,45.1315,45.1632,44.9967,45.0046,13550.0
2018-08-03 12:00:00,56.76,56.77,56.71,56.71,15603.0,45.0046,45.0126,44.965,44.965,15603.0
2018-08-03 12:30:00,56.71,56.81,56.7,56.79,21022.0,44.965,45.0443,44.9571,45.0284,21022.0
2018-08-03 13:00:00,56.79,56.79,56.73,56.76,23743.0,45.0284,45.0284,44.9809,45.0046,23743.0
2018-08-03 13:30:00,56.77,56.77,56.71,56.74,10751.0,45.0126,45.0126,44.965,44.9888,10751.0
2018-08-03 14:00:00,56.75,56.75,56.7,56.73,21320.0,44.9967,44.9967,44.9571,44.9809,21320.0
2018-08-03 14:30:00,56.73,56.75,56.67,56.68,21660.0,44.9809,44.9967,44.9333,44.9412,21660.0
2018-08-03 15:00:00,56.69,56.72,56.68,56.7,42361.0,44.9491,44.9729,44.9412,44.9571,42361.0
2018-08-03 15:30:00,56.7,56.78,56.67,56.77,91709.0,44.9571,45.0205,44.9333,45.0126,91709.0
2018-08-06 09:30:00,56.79,56.87,56.71,56.73,86362.0,45.0284,45.0919,44.965,44.9809,86362.0
2018-08-06 10:00:00,56.73,56.79,56.68,56.74,67693.0,44.9809,45.0284,44.9412,44.9888,67693.0
2018-08-06 10:30:00,56.76,56.8,56.72,56.76,20720.0,45.0046,45.0364,44.9729,45.0046,20720.0
2018-08-06 11:00:00,56.74,56.81,56.71,56.81,25917.0,44.9888,45.0443,44.965,45.0443,25917.0
2018-08-06 11:30:00,56.79,56.91,56.77,56.88,19758.0,45.0284,45.1236,45.0126,45.0998,19758.0
2018-08-06 12:00:00,56.88,56.93,56.87,56.91,11983.0,45.0998,45.1394,45.0919,45.1236,11983.0
2018-08-06 12:30:00,56.91,56.98,56.91,56.95,13552.0,45.1236,45.1791,45.1236,45.1553,13552.0
2018-08-06 13:00:00,56.96,56.98,56.92,56.93,11407.0,45.1632,45.1791,45.1315,45.1394,11407.0
2018-08-06 13:30:00,56.92,56.93,56.82,56.9,24328.0,45.1315,45.1394,45.0522,45.1156,24328.0
2018-08-06 14:00:00,56.89,56.9,56.83,56.84,25270.0,45.1077,45.1156,45.0601,45.0681,25270.0
2018-08-06 14:30:00,56.85,56.89,56.84,56.84,20185.0,45.076,45.1077,45.0681,45.0681,20185.0
2018-08-06 15:00:00,56.83,56.84,56.79,56.81,19340.0,45.0601,45.0681,45.0284,45.0443,19340.0
2018-08-06 15:30:00,56.81,56.81,56.71,56.76,38189.0,45.0443,45.0443,44.965,45.0046,38189.0
2018-08-07 09:30:00,57.19,57.2,56.97,57.05,109543.0,45.3456,45.3535,45.1711,45.2346,109543.0
2018-08-07 10:00:00,57.04,57.09,56.99,57.04,45112.0,45.2266,45.2663,45.187,45.2266,45112.0
2018-08-07 10:30:00,57.05,57.08,56.99,57.06,26149.0,45.2346,45.2584,45.187,45.2425,26149.0
2018-08-07 11:00:00,57.07,57.11,57.0,57.07,31164.0,45.2504,45.2821,45.1949,45.2504,31164.0
2018-08-07 11:30:00,57.06,57.06,56.9,57.0,27967.0,45.2425,45.2425,45.1156,45.1949,27967.0
2018-08-07 12:00:00,57.01,57.07,57.0,57.03,25717.0,45.2029,45.2504,45.1949,45.2187,25717.0
2018-08-07 12:30:00,57.04,57.06,57.01,57.05,10690.0,45.2266,45.2425,45.2029,45.2346,10690.0
2018-08-07 13:00:00,57.05,57.1,57.01,57.02,17851.0,45.2346,45.2742,45.2029,45.2108,17851.0
2018-08-07 13:30:00,57.01,57.02,56.97,56.98,15372.0,45.2029,45.2108,45.1711,45.1791,15372.0
2018-08-07 14:00:00,56.98,57.03,56.96,57.02,18596.0,45.1791,45.2187,45.1632,45.2108,18596.0
2018-08-07 14:30:00,57.03,57.04,56.99,57.04,16917.0,45.2187,45.2266,45.187,45.2266,16917.0
2018-08-07 15:00:00,57.04,57.07,57.0,57.07,18684.0,45.2266,45.2504,45.1949,45.2504,18684.0
2018-08-07 15:30:00,57.07,57.08,57.03,57.06,98582.0,45.2504,45.2584,45.2187,45.2425,98582.0
2018-08-08 09:30:00,57.1,57.13,56.92,56.92,53429.0,45.2742,45.298,45.1315,45.1315,53429.0
2018-08-08 10:00:00,56.92,57.01,56.89,56.98,28254.0,45.1315,45.2029,45.1077,45.1791,28254.0
2018-08-08 10:30:00,56.97,57.06,56.96,57.04,29222.0,45.1711,45.2425,45.1632,45.2266,29222.0
2018-08-08 11:00:00,57.04,57.18,57.04,57.13,51483.0,45.2266,45.3377,45.2266,45.298,51483.0
2018-08-08 11:30:00,57.14,57.15,57.06,57.08,15622.0,45.3059,45.3139,45.2425,45.2584,15622.0
2018-08-08 12:00:00,57.08,57.12,57.06,57.11,14013.0,45.2584,45.2901,45.2425,45.2821,14013.0
2018-08-08 12:30:00,57.11,57.11,57.06,57.06,11829.0,45.2821,45.2821,45.2425,45.2425,11829.0
2018-08-08 13:00:00,57.06,57.12,57.06,57.1,13015.0,45.2425,45.2901,45.2425,45.2742,13015.0
2018-08-08 13:30:00,57.11,57.11,57.07,57.11,12415.0,45.2821,45.2821,45.2504,45.2821,12415.0
2018-08-08 14:00:00,57.12,57.15,57.06,57.06,23960.0,45.2901,45.3139,45.2425,45.2425,23960.0
2018-08-08 14:30:00,57.07,57.11,57.02,57.05,55146.0,45.2504,45.2821,45.2108,45.2346,55146.0
2018-08-08 15:00:00,57.05,57.06,57.01,57.02,22996.0,45.2346,45.2425,45.2029,45.2108,22996.0
2018-08-08 15:30:00,57.02,57.06,57.02,57.03,50422.0,45.2108,45.2425,45.2108,45.2187,50422.0
2018-08-09 09:30:00,57.22,57.22,57.05,57.1,116529.0,45.3694,45.3694,45.2346,45.2742,116529.0
2018-08-09 10:00:00,57.09,57.18,57.08,57.09,41351.0,45.2663,45.3377,45.2584,45.2663,41351.0
2018-08-09 10:30:00,57.09,57.11,57.01,57.02,32510.0,45.2663,45.2821,45.2029,45.2108,32510.0
2018-08-09 11:00:00,57.03,57.04,56.93,56.98,33751.0,45.2187,45.2266,45.1394,45.1791,33751.0
2018-08-09 11:30:00,56.97,57.01,56.9,56.91,36920.0,45.1711,45.2029,45.1156,45.1236,36920.0
2018-08-09 12:00:00,56.9,56.94,56.88,56.93,17537.0,45.1156,45.1474,45.0998,45.1394,17537.0
2018-08-09 12:30:00,56.92,56.98,56.92,56.96,14148.0,45.1315,45.1791,45.1315,45.1632,14148.0
2018-08-09 13:00:00,56.96,56.99,56.92,56.96,11129.0,45.1632,45.187,45.1315,45.1632,11129.0
2018-08-09 13:30:00,56.95,56.97,56.93,56.94,8682.0,45.1553,45.1711,45.1394,45.1474,8682.0
2018-08-09 14:00:00,56.94,56.96,56.92,56.95,16835.0,45.1474,45.1632,45.1315,45.1553,16835.0
2018-08-09 14:30:00,56.96,57.0,56.91,56.93,33626.0,45.1632,45.1949,45.1236,45.1394,33626.0
2018-08-09 15:00:00,56.93,56.95,56.89,56.93,21200.0,45.1394,45.1553,45.1077,45.1394,21200.0
2018-08-09 15:30:00,56.93,56.93,56.81,56.86,61961.0,45.1394,45.1394,45.0443,45.0839,61961.0
2018-08-10 09:30:00,55.97,56.15,55.95,56.0,91718.0,44.3783,44.521,44.3624,44.402,91718.0
2018-08-10 10:00:00,56.0,56.05,55.86,55.88,118521.0,44.402,44.4417,44.291,44.3069,118521.0
2018-08-10 10:30:00,55.89,55.93,55.7,55.71,240739.0,44.3148,44.3465,44.1642,44.1721,240739.0
2018-08-10 11:00:00,55.71,55.88,55.69,55.83,87724.0,44.1721,44.3069,44.1562,44.2672,87724.0
2018-08-10 11:30:00,55.84,55.86,55.66,55.67,84733.0,44.2752,44.291,44.1325,44.1404,84733.0
2018-08-10 12:00:00,55.67,55.67,55.56,55.59,23748.0,44.1404,44.1404,44.0532,44.077,23748.0
2018-08-10 12:30:00,55.6,55.61,55.51,55.58,22742.0,44.0849,44.0928,44.0135,44.069,22742.0
2018-08-10 13:00:00,55.58,55.63,55.51,55.54,30474.0,44.069,44.1087,44.0135,44.0373,30474.0
2018-08-10 13:30:00,55.54,55.58,55.52,55.57,28020.0,44.0373,44.069,44.0214,44.0611,28020.0
2018-08-10 14:00:00,55.57,55.63,55.55,55.59,30406.0,44.0611,44.1087,44.0452,44.077,30406.0
2018-08-10 14:30:00,55.59,55.61,55.56,55.61,19364.0,44.077,44.0928,44.0532,44.0928,19364.0
2018-08-10 15:00:00,55.61,55.7,55.54,55.66,53078.0,44.0928,44.1642,44.0373,44.1325,53078.0
2018-08-10 15:30:00,55.68,55.68,55.57,55.65,100301.0,44.1483,44.1483,44.0611,44.1245,100301.0
2018-08-13 09:30:00,55.85,55.96,55.83,55.9,90333.0,44.2831,44.3703,44.2672,44.3227,90333.0
2018-08-13 10:00:00,55.89,55.96,55.87,55.88,67659.0,44.3148,44.3703,44.299,44.3069,67659.0
2018-08-13 10:30:00,55.88,55.96,55.8,55.89,78712.0,44.3069,44.3703,44.2435,44.3148,78712.0
2018-08-13 11:00:00,55.89,55.9,55.75,55.81,92448.0,44.3148,44.3227,44.2038,44.2514,92448.0
2018-08-13 11:30:00,55.8,55.82,55.63,55.63,17457.0,44.2435,44.2593,44.1087,44.1087,17457.0
2018-08-13 12:00:00,55.62,55.69,55.6,55.66,6437.0,44.1007,44.1562,44.0849,44.1325,6437.0
2018-08-13 12:30:00,55.67,55.72,55.64,55.72,14556.0,44.1404,44.18,44.1166,44.18,14556.0
2018-08-13 13:00:00,55.72,55.8,55.67,55.79,24628.0,44.18,44.2435,44.1404,44.2355,24628.0
2018-08-13 13:30:00,55.8,55.83,55.77,55.82,24930.0,44.2435,44.2672,44.2197,44.2593,24930.0
2018-08-13 14:00:00,55.81,55.92,55.81,55.88,28715.0,44.2514,44.3386,44.2514,44.3069,28715.0
2018-08-13 14:30:00,55.88,55.93,55.88,55.91,42287.0,44.3069,44.3465,44.3069,44.3307,42287.0
2018-08-13 15:00:00,55.91,55.93,55.88,55.9,50326.0,44.3307,44.3465,44.3069,44.3227,50326.0
2018-08-13 15:30:00,55.9,55.94,55.87,55.88,76678.0,44.3227,44.3545,44.299,44.3069,76678.0
2018-08-14 09:30:00,55.91,56.02,55.86,55.95,153017.0,44.3307,44.4179,44.291,44.3624,153017.0
2018-08-14 10:00:00,55.95,55.95,55.76,55.93,47072.0,44.3624,44.3624,44.2117,44.3465,47072.0
2018-08-14 10:30:00,55.93,55.94,55.86,55.86,34065.0,44.3465,44.3545,44.291,44.291,34065.0
2018-08-14 11:00:00,55.85,55.92,55.78,55.91,45009.0,44.2831,44.3386,44.2276,44.3307,45009.0
2018-08-14 11:30:00,55.92,55.93,55.83,55.91,21249.0,44.3386,44.3465,44.2672,44.3307,21249.0
2018-08-14 12:00:00,55.92,55.94,55.86,55.9,39186.0,44.3386,44.3545,44.291,44.3227,39186.0
2018-08-14 12:30:00,55.89,55.94,55.87,55.91,44567.0,44.3148,44.3545,44.299,44.3307,44567.0
2018-08-14 13:00:00,55.9,56.01,55.9,55.99,43219.0,44.3227,44.41,44.3227,44.3941,43219.0
2018-08-14 13:30:00,55.98,56.08,55.98,56.05,100745.0,44.3862,44.4655,44.3862,44.4417,100745.0
2018-08-14 14:00:00,56.05,56.05,55.98,56.03,28412.0,44.4417,44.4417,44.3862,44.4258,28412.0
2018-08-14 14:30:00,56.03,56.07,56.02,56.05,47439.0,44.4258,44.4575,44.4179,44.4417,47439.0
2018-08-14 15:00:00,56.05,56.11,56.05,56.09,50890.0,44.4417,44.4893,44.4417,44.4734,50890.0
2018-08-14 15:30:00,56.09,56.1,56.01,56.03,136557.0,44.4734,44.4813,44.41,44.4258,136557.0
2018-08-15 09:30:00,55.34,55.39,55.19,55.33,125073.0,43.8787,43.9184,43.7598,43.8708,125073.0
2018-08-15 10:00:00,55.33,55.43,55.32,55.38,89383.0,43.8708,43.9501,43.8629,43.9104,89383.0
2018-08-15 10:30:00,55.38,55.45,55.32,55.37,98407.0,43.9104,43.9659,43.8629,43.9025,98407.0
2018-08-15 11:00:00,55.38,55.6,55.37,55.47,77047.0,43.9104,44.0849,43.9025,43.9818,77047.0
2018-08-15 11:30:00,55.47,55.71,55.45,55.67,145472.0,43.9818,44.1721,43.9659,44.1404,145472.0
2018-08-15 12:00:00,55.67,55.77,55.62,55.77,60318.0,44.1404,44.2197,44.1007,44.2197,60318.0
2018-08-15 12:30:00,55.77,55.77,55.65,55.68,36658.0,44.2197,44.2197,44.1245,44.1483,36658.0
2018-08-15 13:00:00,55.69,55.75,55.65,55.71,29220.0,44.1562,44.2038,44.1245,44.1721,29220.0
2018-08-15 13:30:00,55.71,55.78,55.69,55.75,35959.0,44.1721,44.2276,44.1562,44.2038,35959.0
2018-08-15 14:00:00,55.74,55.77,55.67,55.72,42899.0,44.1959,44.2197,44.1404,44.18,42899.0
2018-08-15 14:30:00,55.72,55.8,55.7,55.76,24639.0,44.18,44.2435,44.1642,44.2117,24639.0
2018-08-15 15:00:00,55.76,55.84,55.75,55.8,40948.0,44.2117,44.2752,44.2038,44.2435,40948.0
2018-08-15 15:30:00,55.8,55.87,55.78,55.82,97284.0,44.2435,44.299,44.2276,44.2593,97284.0
2018-08-16 09:30:00,55.8,56.06,55.79,56.01,63225.0,44.2435,44.4496,44.2355,44.41,63225.0
2018-08-16 10:00:00,56.02,56.03,55.85,55.96,45102.0,44.4179,44.4258,44.2831,44.3703,45102.0
2018-08-16 10:30:00,55.96,56.09,55.92,56.05,42137.0,44.3703,44.4734,44.3386,44.4417,42137.0
2018-08-16 11:00:00,56.05,56.26,56.01,56.2,36508.0,44.4417,44.6082,44.41,44.5606,36508.0
2018-08-16 11:30:00,56.19,56.2,56.07,56.12,35341.0,44.5527,44.5606,44.4575,44.4972,35341.0
2018-08-16 12:00:00,56.12,56.2,56.1,56.13,25285.0,44.4972,44.5606,44.4813,44.5051,25285.0
2018-08-16 12:30:00,56.12,56.12,56.05,56.08,17696.0,44.4972,44.4972,44.4417,44.4655,17696.0
2018-08-16 13:00:00,56.07,56.1,56.0,56.05,45525.0,44.4575,44.4813,44.402,44.4417,45525.0
2018-08-16 13:30:00,56.05,56.05,56.02,56.04,10155.0,44.4417,44.4417,44.4179,44.4338,10155.0
2018-08-16 14:00:00,56.03,56.05,55.99,56.02,13905.0,44.4258,44.4417,44.3941,44.4179,13905.0
2018-08-16 14:30:00,56.02,56.06,55.99,56.04,16666.0,44.4179,44.4496,44.3941,44.4338,16666.0
2018-08-16 15:00:00,56.03,56.09,56.02,56.09,27057.0,44.4258,44.4734,44.4179,44.4734,27057.0
2018-08-16 15:30:00,56.1,56.1,55.98,56.03,40444.0,44.4813,44.4813,44.3862,44.4258,40444.0
2018-08-17 09:30:00,55.96,56.17,55.95,56.15,88607.0,44.3703,44.5368,44.3624,44.521,88607.0
2018-08-17 10:00:00,56.16,56.21,55.93,55.98,34563.0,44.5289,44.5685,44.3465,44.3862,34563.0
2018-08-17 10:30:00,56.0,56.18,55.99,56.18,30176.0,44.402,44.5448,44.3941,44.5448,30176.0
2018-08-17 11:00:00,56.19,56.26,56.07,56.21,24800.0,44.5527,44.6082,44.4575,44.5685,24800.0
2018-08-17 11:30:00,56.2,56.31,56.19,56.31,22658.0,44.5606,44.6478,44.5527,44.6478,22658.0
2018-08-17 12:00:00,56.29,56.33,56.28,56.29,6712.0,44.632,44.6637,44.624,44.632,6712.0
2018-08-17 12:30:00,56.29,56.31,56.24,56.25,12637.0,44.632,44.6478,44.5923,44.6003,12637.0
2018-08-17 13:00:00,56.25,56.25,56.21,56.22,26732.0,44.6003,44.6003,44.5685,44.5765,26732.0
2018-08-17 13:30:00,56.22,56.27,56.21,56.27,21148.0,44.5765,44.6161,44.5685,44.6161,21148.0
2018-08-17 14:00:00,56.26,56.38,56.26,56.38,17981.0,44.6082,44.7033,44.6082,44.7033,17981.0
2018-08-17 14:30:00,56.38,56.43,56.34,56.4,23945.0,44.7033,44.743,44.6716,44.7192,23945.0
2018-08-17 15:00:00,56.41,56.41,56.35,56.37,18970.0,44.7271,44.7271,44.6796,44.6954,18970.0
2018-08-17 15:30:00,56.36,56.39,56.35,56.35,52469.0,44.6875,44.7113,44.6796,44.6796,52469.0
2018-08-20 09:30:00,56.55,56.68,56.53,56.67,56442.0,44.8381,44.9412,44.8223,44.9333,56442.0
2018-08-20 10:00:00,56.68,56.75,56.66,56.74,27194.0,44.9412,44.9967,44.9253,44.9888,27194.0
2018-08-20 10:30:00,56.74,56.83,56.72,56.82,43596.0,44.9888,45.0601,44.9729,45.0522,43596.0
2018-08-20 11:00:00,56.82,56.91,56.76,56.79,58537.0,45.0522,45.1236,45.0046,45.0284,58537.0
2018-08-20 11:30:00,56.78,56.78,56.66,56.72,25801.0,45.0205,45.0205,44.9253,44.9729,25801.0
2018-08-20 12:00:00,56.72,56.79,56.7,56.79,10954.0,44.9729,45.0284,44.9571,45.0284,10954.0
2018-08-20 12:30:00,56.78,56.78,56.71,56.76,12192.0,45.0205,45.0205,44.965,45.0046,12192.0
2018-08-20 13:00:00,56.76,56.76,56.71,56.72,14148.0,45.0046,45.0046,44.965,44.9729,14148.0
2018-08-20 13:30:00,56.72,56.73,56.7,56.7,11914.0,44.9729,44.9809,44.9571,44.9571,11914.0
2018-08-20 14:00:00,56.7,56.7,56.67,56.68,18971.0,44.9571,44.9571,44.9333,44.9412,18971.0
2018-08-20 14:30:00,56.68,56.7,56.66,56.69,19348.0,44.9412,44.9571,44.9253,44.9491,19348.0
2018-08-20 15:00:00,56.69,56.74,56.67,56.73,43369.0,44.9491,44.9888,44.9333,44.9809,43369.0
2018-08-20 15:30:00,56.72,56.74,56.69,56.7,72411.0,44.9729,44.9888,44.9491,44.9571,72411.0
2018-08-21 09:30:00,56.97,56.97,56.75,56.79,53139.0,45.1711,45.1711,44.9967,45.0284,53139.0
2018-08-21 10:00:00,56.79,56.79,56.69,56.72,36925.0,45.0284,45.0284,44.9491,44.9729,36925.0
2018-08-21 10:30:00,56.72,56.82,56.67,56.75,56576.0,44.9729,45.0522,44.9333,44.9967,56576.0
2018-08-21 11:00:00,56.78,56.86,56.66,56.85,35274.0,45.0205,45.0839,44.9253,45.076,35274.0
2018-08-21 11:30:00,56.85,56.86,56.76,56.78,23478.0,45.076,45.0839,45.0046,45.0205,23478.0
2018-08-21 12:00:00,56.78,56.79,56.72,56.74,16595.0,45.0205,45.0284,44.9729,44.9888,16595.0
2018-08-21 12:30:00,56.74,56.87,56.74,56.84,21102.0,44.9888,45.0919,44.9888,45.0681,21102.0
2018-08-21 13:00:00,56.85,56.89,56.8,56.88,23546.0,45.076,45.1077,45.0364,45.0998,23546.0
2018-08-21 13:30:00,56.89,56.95,56.86,56.94,27773.0,45.1077,45.1553,45.0839,45.1474,27773.0
2018-08-21 14:00:00,56.93,56.94,56.86,56.89,15927.0,45.1394,45.1474,45.0839,45.1077,15927.0
2018-08-21 14:30:00,56.88,56.92,56.84,56.92,19197.0,45.0998,45.1315,45.0681,45.1315,19197.0
2018-08-21 15:00:00,56.92,56.98,56.88,56.97,32705.0,45.1315,45.1791,45.0998,45.1711,32705.0
2018-08-21 15:30:00,56.98,56.99,56.91,56.91,74052.0,45.1791,45.187,45.1236,45.1236,74052.0
2018-08-22 09:30:00,57.21,57.29,57.18,57.19,67273.0,45.3614,45.4249,45.3377,45.3456,67273.0
2018-08-22 10:00:00,57.19,57.19,57.04,57.04,55791.0,45.3456,45.3456,45.2266,45.2266,55791.0
2018-08-22 10:30:00,57.04,57.14,57.02,57.14,45121.0,45.2266,45.3059,45.2108,45.3059,45121.0
2018-08-22 11:00:00,57.13,57.14,57.06,57.13,57038.0,45.298,45.3059,45.2425,45.298,57038.0
2018-08-22 11:30:00,57.12,57.12,57.05,57.07,29929.0,45.2901,45.2901,45.2346,45.2504,29929.0
2018-08-22 12:00:00,57.07,57.1,57.04,57.05,17171.0,45.2504,45.2742,45.2266,45.2346,17171.0
2018-08-22 12:30:00,57.04,57.11,57.04,57.1,22199.0,45.2266,45.2821,45.2266,45.2742,22199.0
2018-08-22 13:00:00,57.09,57.1,57.02,57.04,24577.0,45.2663,45.2742,45.2108,45.2266,24577.0
2018-08-22 13:30:00,57.04,57.09,57.01,57.07,19934.0,45.2266,45.2663,45.2029,45.2504,19934.0
2018-08-22 14:00:00,57.08,57.2,57.05,57.09,41921.0,45.2584,45.3535,45.2346,45.2663,41921.0
2018-08-22 14:30:00,57.09,57.1,57.05,57.07,19314.0,45.2663,45.2742,45.2346,45.2504,19314.0
2018-08-22 15:00:00,57.08,57.1,57.05,57.1,41213.0,45.2584,45.2742,45.2346,45.2742,41213.0
2018-08-22 15:30:00,57.09,57.13,57.08,57.09,53557.0,45.2663,45.298,45.2584,45.2663,53557.0
2018-08-23 09:30:00,57.08,57.13,56.99,57.04,78573.0,45.2584,45.298,45.187,45.2266,78573.0
2018-08-23 10:00:00,57.05,57.1,56.93,57.04,37184.0,45.2346,45.2742,45.1394,45.2266,37184.0
2018-08-23 10:30:00,57.03,57.07,56.93,57.07,46871.0,45.2187,45.2504,45.1394,45.2504,46871.0
2018-08-23 11:00:00,57.07,57.07,56.91,56.94,130713.0,45.2504,45.2504,45.1236,45.1474,130713.0
2018-08-23 11:30:00,56.94,56.96,56.77,56.78,38520.0,45.1474,45.1632,45.0126,45.0205,38520.0
2018-08-23 12:00:00,56.77,56.78,56.66,56.69,16728.0,45.0126,45.0205,44.9253,44.9491,16728.0
2018-08-23 12:30:00,56.69,56.72,56.62,56.62,11423.0,44.9491,44.9729,44.8936,44.8936,11423.0
2018-08-23 13:00:00,56.62,56.63,56.56,56.62,9870.0,44.8936,44.9016,44.8461,44.8936,9870.0
2018-08-23 13:30:00,56.62,56.63,56.58,56.59,12383.0,44.8936,44.9016,44.8619,44.8698,12383.0
2018-08-23 14:00:00,56.6,56.64,56.59,56.64,17806.0,44.8778,44.9095,44.8698,44.9095,17806.0
2018-08-23 14:30:00,56.63,56.65,56.59,56.62,21057.0,44.9016,44.9174,44.8698,44.8936,21057.0
2018-08-23 15:00:00,56.62,56.65,56.59,56.61,36590.0,44.8936,44.9174,44.8698,44.8857,36590.0
2018-08-23 15:30:00,56.61,56.62,56.55,56.62,51857.0,44.8857,44.8936,44.8381,44.8936,51857.0
2018-08-24 09:30:00,56.84,56.9,56.76,56.82,115058.0,45.0681,45.1156,45.0046,45.0522,115058.0
2018-08-24 10:00:00,56.83,57.07,56.79,57.02,69500.0,45.0601,45.2504,45.0284,45.2108,69500.0
2018-08-24 10:30:00,57.03,57.18,57.0,57.17,47668.0,45.2187,45.3377,45.1949,45.3297,47668.0
2018-08-24 11:00:00,57.16,57.23,57.05,57.06,29627.0,45.3218,45.3773,45.2346,45.2425,29627.0
2018-08-24 11:30:00,57.08,57.13,56.97,57.12,46841.0,45.2584,45.298,45.1711,45.2901,46841.0
2018-08-24 12:00:00,57.13,57.19,57.12,57.18,27865.0,45.298,45.3456,45.2901,45.3377,27865.0
2018-08-24 12:30:00,57.18,57.18,57.08,57.08,14911.0,45.3377,45.3377,45.2584,45.2584,14911.0
2018-08-24 13:00:00,57.09,57.13,57.09,57.13,16288.0,45.2663,45.298,45.2663,45.298,16288.0
2018-08-24 13:30:00,57.13,57.13,57.01,57.02,12185.0,45.298,45.298,45.2029,45.2108,12185.0
2018-08-24 14:00:00,57.02,57.07,57.01,57.04,17261.0,45.2108,45.2504,45.2029,45.2266,17261.0
2018-08-24 14:30:00,57.04,57.08,57.01,57.07,22538.0,45.2266,45.2584,45.2029,45.2504,22538.0
2018-08-24 15:00:00,57.06,57.11,57.05,57.07,11501.0,45.2425,45.2821,45.2346,45.2504,11501.0
2018-08-24 15:30:00,57.07,57.11,57.04,57.06,35299.0,45.2504,45.2821,45.2266,45.2425,35299.0
2018-08-27 09:30:00,57.31,57.34,57.22,57.23,44797.0,45.4407,45.4645,45.3694,45.3773,44797.0
2018-08-27 10:00:00,57.23,57.4,57.18,57.32,53681.0,45.3773,45.5121,45.3377,45.4487,53681.0
2018-08-27 10:30:00,57.33,57.42,57.25,57.41,47193.0,45.4566,45.5279,45.3932,45.52,47193.0
2018-08-27 11:00:00,57.4,57.47,57.4,57.46,26555.0,45.5121,45.5676,45.5121,45.5597,26555.0
2018-08-27 11:30:00,57.46,57.49,57.42,57.45,13275.0,45.5597,45.5834,45.5279,45.5517,13275.0
2018-08-27 12:00:00,57.46,57.48,57.45,57.48,9414.0,45.5597,45.5755,45.5517,45.5755,9414.0
2018-08-27 12:30:00,57.48,57.52,57.47,57.52,19702.0,45.5755,45.6072,45.5676,45.6072,19702.0
2018-08-27 13:00:00,57.52,57.55,57.51,57.53,13299.0,45.6072,45.631,45.5993,45.6152,13299.0
2018-08-27 13:30:00,57.52,57.53,57.47,57.48,12048.0,45.6072,45.6152,45.5676,45.5755,12048.0
2018-08-27 14:00:00,57.49,57.53,57.46,57.52,41551.0,45.5834,45.6152,45.5597,45.6072,41551.0
2018-08-27 14:30:00,57.52,57.6,57.51,57.58,37950.0,45.6072,45.6707,45.5993,45.6548,37950.0
2018-08-27 15:00:00,57.57,57.59,57.56,57.57,24579.0,45.6469,45.6627,45.639,45.6469,24579.0
2018-08-27 15:30:00,57.57,57.59,57.55,57.59,77872.0,45.6469,45.6627,45.631,45.6627,77872.0
2018-08-28 09:30:00,57.95,58.07,57.94,58.07,119045.0,45.9482,46.0433,45.9403,46.0433,119045.0
2018-08-28 10:00:00,58.06,58.07,57.92,57.93,52640.0,46.0354,46.0433,45.9244,45.9323,52640.0
2018-08-28 10:30:00,57.94,57.95,57.8,57.83,37004.0,45.9403,45.9482,45.8292,45.853,37004.0
2018-08-28 11:00:00,57.84,57.87,57.8,57.83,27625.0,45.861,45.8847,45.8292,45.853,27625.0
2018-08-28 11:30:00,57.81,57.81,57.71,57.73,20713.0,45.8372,45.8372,45.7579,45.7737,20713.0
2018-08-28 12:00:00,57.73,57.77,57.71,57.71,18756.0,45.7737,45.8055,45.7579,45.7579,18756.0
2018-08-28 12:30:00,57.71,57.76,57.71,57.74,11507.0,45.7579,45.7975,45.7579,45.7817,11507.0
2018-08-28 13:00:00,57.74,57.75,57.73,57.73,13110.0,45.7817,45.7896,45.7737,45.7737,13110.0
2018-08-28 13:30:00,57.73,57.76,57.7,57.71,25667.0,45.7737,45.7975,45.75,45.7579,25667.0
2018-08-28 14:00:00,57.7,57.73,57.67,57.67,15983.0,45.75,45.7737,45.7262,45.7262,15983.0
2018-08-28 14:30:00,57.68,57.69,57.61,57.64,20640.0,45.7341,45.742,45.6786,45.7024,20640.0
2018-08-28 15:00:00,57.64,57.64,57.57,57.59,23933.0,45.7024,45.7024,45.6469,45.6627,23933.0
2018-08-28 15:30:00,57.59,57.62,57.57,57.62,60065.0,45.6627,45.6865,45.6469,45.6865,60065.0
2018-08-29 09:30:00,57.68,57.75,57.64,57.73,74014.0,45.7341,45.7896,45.7024,45.7737,74014.0
2018-08-29 10:00:00,57.74,57.8,57.65,57.75,45098.0,45.7817,45.8292,45.7103,45.7896,45098.0
2018-08-29 10:30:00,57.75,57.76,57.67,57.72,40178.0,45.7896,45.7975,45.7262,45.7658,40178.0
2018-08-29 11:00:00,57.71,57.81,57.7,57.8,45249.0,45.7579,45.8372,45.75,45.8292,45249.0
2018-08-29 11:30:00,57.78,57.82,57.74,57.82,35382.0,45.8134,45.8451,45.7817,45.8451,35382.0
2018-08-29 12:00:00,57.83,57.84,57.78,57.78,12144.0,45.853,45.861,45.8134,45.8134,12144.0
2018-08-29 12:30:00,57.79,57.86,57.75,57.76,35867.0,45.8213,45.8768,45.7896,45.7975,35867.0
2018-08-29 13:00:00,57.75,57.77,57.67,57.69,30742.0,45.7896,45.8055,45.7262,45.742,30742.0
2018-08-29 13:30:00,57.69,57.7,57.67,57.69,20505.0,45.742,45.75,45.7262,45.742,20505.0
2018-08-29 14:00:00,57.69,57.7,57.64,57.67,29898.0,45.742,45.75,45.7024,45.7262,29898.0
2018-08-29 14:30:00,57.67,57.69,57.66,57.68,26906.0,45.7262,45.742,45.7182,45.7341,26906.0
2018-08-29 15:00:00,57.69,57.72,57.68,57.71,21598.0,45.742,45.7658,45.7341,45.7579,21598.0
2018-08-29 15:30:00,57.71,57.75,57.7,57.75,81279.0,45.7579,45.7896,45.75,45.7896,81279.0
2018-08-30 09:30:00,57.66,57.69,57.56,57.67,85011.0,45.7182,45.742,45.639,45.7262,85011.0
2018-08-30 10:00:00,57.68,57.72,57.61,57.62,23641.0,45.7341,45.7658,45.6786,45.6865,23641.0
2018-08-30 10:30:00,57.61,57.68,57.56,57.58,36675.0,45.6786,45.7341,45.639,45.6548,36675.0
2018-08-30 11:00:00,57.59,57.65,57.52,57.55,26117.0,45.6627,45.7103,45.6072,45.631,26117.0
2018-08-30 11:30:00,57.53,57.58,57.45,57.48,26516.0,45.6152,45.6548,45.5517,45.5755,26516.0
2018-08-30 12:00:00,57.48,57.49,57.43,57.45,32031.0,45.5755,45.5834,45.5359,45.5517,32031.0
2018-08-30 12:30:00,57.46,57.5,57.45,57.48,17977.0,45.5597,45.5914,45.5517,45.5755,17977.0
2018-08-30 13:00:00,57.48,57.5,57.47,57.48,16659.0,45.5755,45.5914,45.5676,45.5755,16659.0
2018-08-30 13:30:00,57.48,57.51,57.46,57.49,22032.0,45.5755,45.5993,45.5597,45.5834,22032.0
2018-08-30 14:00:00,57.49,57.51,57.31,57.32,77030.0,45.5834,45.5993,45.4407,45.4487,77030.0
2018-08-30 14:30:00,57.33,57.36,57.31,57.33,45442.0,45.4566,45.4804,45.4407,45.4566,45442.0
2018-08-30 15:00:00,57.33,57.33,57.27,57.3,31621.0,45.4566,45.4566,45.409,45.4328,31621.0
2018-08-30 15:30:00,57.31,57.45,57.3,57.45,83652.0,45.4407,45.5517,45.4328,45.5517,83652.0
2018-08-31 09:30:00,57.15,57.24,57.1,57.19,159296.0,45.3139,45.3852,45.2742,45.3456,159296.0
2018-08-31 10:00:00,57.17,57.35,57.16,57.23,78069.0,45.3297,45.4724,45.3218,45.3773,78069.0
2018-08-31 10:30:00,57.23,57.24,56.97,57.05,52720.0,45.3773,45.3852,45.1711,45.2346,52720.0
2018-08-31 11:00:00,57.03,57.03,56.78,56.78,43150.0,45.2187,45.2187,45.0205,45.0205,43150.0
2018-08-31 11:30:00,56.83,56.94,56.75,56.76,39484.0,45.0601,45.1474,44.9967,45.0046,39484.0
2018-08-31 12:00:00,56.78,56.8,56.72,56.73,24660.0,45.0205,45.0364,44.9729,44.9809,24660.0
2018-08-31 12:30:00,56.73,56.74,56.68,56.71,36681.0,44.9809,44.9888,44.9412,44.965,36681.0
2018-08-31 13:00:00,56.71,56.78,56.7,56.77,19894.0,44.965,45.0205,44.9571,45.0126,19894.0
2018-08-31 13:30:00,56.76,56.82,56.75,56.78,23404.0,45.0046,45.0522,44.9967,45.0205,23404.0
2018-08-31 14:00:00,56.79,56.8,56.71,56.71,26430.0,45.0284,45.0364,44.965,44.965,26430.0
2018-08-31 14:30:00,56.71,56.77,56.71,56.73,33068.0,44.965,45.0126,44.965,44.9809,33068.0
2018-08-31 15:00:00,56.74,56.8,56.73,56.75,15141.0,44.9888,45.0364,44.9809,44.9967,15141.0
2018-08-31 15:30:00,56.76,56.88,56.75,56.87,55268.0,45.0046,45.0998,44.9967,45.0919,55268.0
2018-09-04 09:30:00,55.79,55.91,55.72,55.82,130463.0,44.2355,44.3307,44.18,44.2593,130463.0
2018-09-04 10:00:00,55.81,55.92,55.76,55.9,84042.0,44.2514,44.3386,44.2117,44.3227,84042.0
2018-09-04 10:30:00,55.9,55.96,55.81,55.94,35478.0,44.3227,44.3703,44.2514,44.3545,35478.0
2018-09-04 11:00:00,55.94,55.99,55.9,55.93,34192.0,44.3545,44.3941,44.3227,44.3465,34192.0
2018-09-04 11:30:00,55.93,55.96,55.87,55.89,32959.0,44.3465,44.3703,44.299,44.3148,32959.0
2018-09-04 12:00:00,55.9,55.9,55.8,55.84,29986.0,44.3227,44.3227,44.2435,44.2752,29986.0
2018-09-04 12:30:00,55.84,55.95,55.8,55.91,21197.0,44.2752,44.3624,44.2435,44.3307,21197.0
2018-09-04 13:00:00,55.9,55.95,55.87,55.88,18967.0,44.3227,44.3624,44.299,44.3069,18967.0
2018-09-04 13:30:00,55.88,55.91,55.86,55.89,18288.0,44.3069,44.3307,44.291,44.3148,18288.0
2018-09-04 14:00:00,55.89,55.92,55.85,55.9,17486.0,44.3148,44.3386,44.2831,44.3227,17486.0
2018-09-04 14:30:00,55.9,55.9,55.84,55.86,21603.0,44.3227,44.3227,44.2752,44.291,21603.0
2018-09-04 15:00:00,55.86,55.88,55.79,55.82,47300.0,44.291,44.3069,44.2355,44.2593,47300.0
2018-09-04 15:30:00,55.82,55.85,55.76,55.84,116082.0,44.2593,44.2831,44.2117,44.2752,116082.0
2018-09-05 09:30:00,55.32,55.52,55.31,55.43,86807.0,43.8629,44.0214,43.8549,43.9501,86807.0
2018-09-05 10:00:00,55.43,55.54,55.41,55.47,103818.0,43.9501,44.0373,43.9342,43.9818,103818.0
2018-09-05 10:30:00,55.47,55.51,55.37,55.44,97563.0,43.9818,44.0135,43.9025,43.958,97563.0
2018-09-05 11:00:00,55.45,55.52,55.27,55.27,129422.0,43.9659,44.0214,43.8232,43.8232,129422.0
2018-09-05 11:30:00,55.27,55.38,55.24,55.35,54300.0,43.8232,43.9104,43.7994,43.8867,54300.0
2018-09-05 12:00:00,55.35,55.41,55.35,55.36,18205.0,43.8867,43.9342,43.8867,43.8946,18205.0
2018-09-05 12:30:00,55.37,55.4,55.29,55.3,13543.0,43.9025,43.9263,43.8391,43.847,13543.0
2018-09-05 13:00:00,55.3,55.36,55.29,55.3,17117.0,43.847,43.8946,43.8391,43.847,17117.0
2018-09-05 13:30:00,55.3,55.36,55.27,55.27,28214.0,43.847,43.8946,43.8232,43.8232,28214.0
2018-09-05 14:00:00,55.28,55.34,55.25,55.33,37740.0,43.8312,43.8787,43.8074,43.8708,37740.0
2018-09-05 14:30:00,55.32,55.35,55.31,55.33,29173.0,43.8629,43.8867,43.8549,43.8708,29173.0
2018-09-05 15:00:00,55.32,55.38,55.3,55.3,34681.0,43.8629,43.9104,43.847,43.847,34681.0
2018-09-05 15:30:00,55.3,55.37,55.29,55.34,102120.0,43.847,43.9025,43.8391,43.8787,102120.0
2018-09-06 09:30:00,54.79,54.91,54.71,54.91,122500.0,43.4426,43.5378,43.3792,43.5378,122500.0
2018-09-06 10:00:00,54.91,54.92,54.71,54.79,85289.0,43.5378,43.5457,43.3792,43.4426,85289.0
2018-09-06 10:30:00,54.8,54.8,54.7,54.75,107324.0,43.4506,43.4506,43.3713,43.4109,107324.0
2018-09-06 11:00:00,54.75,54.81,54.67,54.74,179903.0,43.4109,43.4585,43.3475,43.403,179903.0
2018-09-06 11:30:00,54.73,54.77,54.63,54.66,62458.0,43.3951,43.4268,43.3158,43.3396,62458.0
2018-09-06 12:00:00,54.66,54.67,54.57,54.57,16566.0,43.3396,43.3475,43.2682,43.2682,16566.0
2018-09-06 12:30:00,54.58,54.58,54.53,54.57,28999.0,43.2761,43.2761,43.2365,43.2682,28999.0
2018-09-06 13:00:00,54.57,54.62,54.51,54.62,29233.0,43.2682,43.3078,43.2206,43.3078,29233.0
2018-09-06 13:30:00,54.61,54.65,54.57,54.59,22078.0,43.2999,43.3316,43.2682,43.2841,22078.0
2018-09-06 14:00:00,54.6,54.67,54.57,54.6,29864.0,43.292,43.3475,43.2682,43.292,29864.0
2018-09-06 14:30:00,54.61,54.63,54.59,54.62,26642.0,43.2999,43.3158,43.2841,43.3078,26642.0
2018-09-06 15:00:00,54.62,54.7,54.61,54.68,45529.0,43.3078,43.3713,43.2999,43.3554,45529.0
2018-09-06 15:30:00,54.68,54.68,54.62,54.62,106382.0,43.3554,43.3554,43.3078,43.3078,106382.0
2018-09-07 09:30:00,54.59,54.7,54.51,54.69,159513.0,43.2841,43.3713,43.2206,43.3633,159513.0
2018-09-07 10:00:00,54.7,54.85,54.69,54.78,108782.0,43.3713,43.4902,43.3633,43.4347,108782.0
2018-09-07 10:30:00,54.78,54.98,54.77,54.87,73371.0,43.4347,43.5933,43.4268,43.5061,73371.0
2018-09-07 11:00:00,54.88,54.96,54.82,54.91,84501.0,43.514,43.5774,43.4664,43.5378,84501.0
2018-09-07 11:30:00,54.91,54.93,54.83,54.83,39137.0,43.5378,43.5536,43.4744,43.4744,39137.0
2018-09-07 12:00:00,54.83,54.84,54.71,54.71,27929.0,43.4744,43.4823,43.3792,43.3792,27929.0
2018-09-07 12:30:00,54.72,54.78,54.71,54.78,20781.0,43.3871,43.4347,43.3792,43.4347,20781.0
2018-09-07 13:00:00,54.78,54.83,54.78,54.8,18249.0,43.4347,43.4744,43.4347,43.4506,18249.0
2018-09-07 13:30:00,54.79,54.8,54.74,54.78,19552.0,43.4426,43.4506,43.403,43.4347,19552.0
2018-09-07 14:00:00,54.78,54.85,54.76,54.85,26043.0,43.4347,43.4902,43.4189,43.4902,26043.0
2018-09-07 14:30:00,54.85,54.87,54.78,54.82,34774.0,43.4902,43.5061,43.4347,43.4664,34774.0
2018-09-07 15:00:00,54.82,54.82,54.74,54.75,41562.0,43.4664,43.4664,43.403,43.4109,41562.0
2018-09-07 15:30:00,54.75,54.76,54.68,54.75,98978.0,43.4109,43.4189,43.3554,43.4109,98978.0
2018-09-10 09:30:00,55.49,55.63,55.41,55.54,87201.0,43.9977,44.1087,43.9342,44.0373,87201.0
2018-09-10 10:00:00,55.53,55.55,55.45,55.52,38529.0,44.0294,44.0452,43.9659,44.0214,38529.0
2018-09-10 10:30:00,55.53,55.56,55.46,55.54,36302.0,44.0294,44.0532,43.9739,44.0373,36302.0
2018-09-10 11:00:00,55.55,55.7,55.52,55.67,42974.0,44.0452,44.1642,44.0214,44.1404,42974.0
2018-09-10 11:30:00,55.64,55.64,55.48,55.5,29179.0,44.1166,44.1166,43.9897,44.0056,29179.0
2018-09-10 12:00:00,55.51,55.51,55.45,55.47,12327.0,44.0135,44.0135,43.9659,43.9818,12327.0
2018-09-10 12:30:00,55.47,55.52,55.46,55.51,12029.0,43.9818,44.0214,43.9739,44.0135,12029.0
2018-09-10 13:00:00,55.51,55.56,55.51,55.55,7649.0,44.0135,44.0532,44.0135,44.0452,7649.0
2018-09-10 13:30:00,55.55,55.58,55.53,55.58,10715.0,44.0452,44.069,44.0294,44.069,10715.0
2018-09-10 14:00:00,55.57,55.59,55.55,55.56,10498.0,44.0611,44.077,44.0452,44.0532,10498.0
2018-09-10 14:30:00,55.56,55.63,55.56,55.6,22606.0,44.0532,44.1087,44.0532,44.0849,22606.0
2018-09-10 15:00:00,55.61,55.62,55.58,55.59,18545.0,44.0928,44.1007,44.069,44.077,18545.0
2018-09-10 15:30:00,55.59,55.61,55.52,55.56,39732.0,44.077,44.0928,44.0214,44.0532,39732.0
2018-09-11 09:30:00,55.54,55.76,55.46,55.73,94729.0,44.0373,44.2117,43.9739,44.188,94729.0
2018-09-11 10:00:00,55.73,55.78,55.63,55.75,62533.0,44.188,44.2276,44.1087,44.2038,62533.0
2018-09-11 10:30:00,55.74,55.74,55.57,55.67,45995.0,44.1959,44.1959,44.0611,44.1404,45995.0
2018-09-11 11:00:00,55.68,55.84,55.67,55.77,32323.0,44.1483,44.2752,44.1404,44.2197,32323.0
2018-09-11 11:30:00,55.77,55.87,55.77,55.87,24194.0,44.2197,44.299,44.2197,44.299,24194.0
2018-09-11 12:00:00,55.87,55.89,55.83,55.83,27138.0,44.299,44.3148,44.2672,44.2672,27138.0
2018-09-11 12:30:00,55.83,55.85,55.8,55.83,9588.0,44.2672,44.2831,44.2435,44.2672,9588.0
2018-09-11 13:00:00,55.83,55.87,55.83,55.86,13850.0,44.2672,44.299,44.2672,44.291,13850.0
2018-09-11 13:30:00,55.86,55.89,55.83,55.87,17762.0,44.291,44.3148,44.2672,44.299,17762.0
2018-09-11 14:00:00,55.86,55.91,55.85,55.91,10124.0,44.291,44.3307,44.2831,44.3307,10124.0
2018-09-11 14:30:00,55.91,55.94,55.91,55.93,11723.0,44.3307,44.3545,44.3307,44.3465,11723.0
2018-09-11 15:00:00,55.93,55.93,55.88,55.91,14081.0,44.3465,44.3465,44.3069,44.3307,14081.0
2018-09-11 15:30:00,55.9,55.93,55.87,55.91,36676.0,44.3227,44.3465,44.299,44.3307,36676.0
2018-09-12 09:30:00,55.81,56.14,55.79,56.12,91940.0,44.2514,44.513,44.2355,44.4972,91940.0
2018-09-12 10:00:00,56.13,56.22,56.07,56.22,42873.0,44.5051,44.5765,44.4575,44.5765,42873.0
2018-09-12 10:30:00,56.23,56.3,56.17,56.29,64492.0,44.5844,44.6399,44.5368,44.632,64492.0
2018-09-12 11:00:00,56.29,56.49,56.26,56.42,71816.0,44.632,44.7906,44.6082,44.7351,71816.0
2018-09-12 11:30:00,56.42,56.49,56.28,56.31,30299.0,44.7351,44.7906,44.624,44.6478,30299.0
2018-09-12 12:00:00,56.29,56.33,56.26,56.31,11721.0,44.632,44.6637,44.6082,44.6478,11721.0
2018-09-12 12:30:00,56.32,56.38,56.32,56.37,12899.0,44.6558,44.7033,44.6558,44.6954,12899.0
2018-09-12 13:00:00,56.37,56.41,56.36,56.4,15302.0,44.6954,44.7271,44.6875,44.7192,15302.0
2018-09-12 13:30:00,56.41,56.44,56.34,56.37,19923.0,44.7271,44.7509,44.6716,44.6954,19923.0
2018-09-12 14:00:00,56.37,56.38,56.3,56.3,22302.0,44.6954,44.7033,44.6399,44.6399,22302.0
2018-09-12 14:30:00,56.31,56.32,56.28,56.3,17225.0,44.6478,44.6558,44.624,44.6399,17225.0
2018-09-12 15:00:00,56.3,56.35,56.28,56.33,27802.0,44.6399,44.6796,44.624,44.6637,27802.0
2018-09-12 15:30:00,56.33,56.37,56.32,56.32,64028.0,44.6637,44.6954,44.6558,44.6558,64028.0
2018-09-13 09:30:00,56.11,56.19,55.98,56.17,54295.0,44.4893,44.5527,44.3862,44.5368,54295.0
2018-09-13 10:00:00,56.17,56.3,56.17,56.26,36828.0,44.5368,44.6399,44.5368,44.6082,36828.0
2018-09-13 10:30:00,56.27,56.27,56.02,56.05,30697.0,44.6161,44.6161,44.4179,44.4417,30697.0
2018-09-13 11:00:00,56.03,56.14,55.96,55.98,28367.0,44.4258,44.513,44.3703,44.3862,28367.0
2018-09-13 11:30:00,55.98,56.06,55.95,56.05,12915.0,44.3862,44.4496,44.3624,44.4417,12915.0
2018-09-13 12:00:00,56.06,56.09,56.05,56.06,10601.0,44.4496,44.4734,44.4417,44.4496,10601.0
2018-09-13 12:30:00,56.07,56.08,56.06,56.07,9298.0,44.4575,44.4655,44.4496,44.4575,9298.0
2018-09-13 13:00:00,56.07,56.08,56.03,56.03,14330.0,44.4575,44.4655,44.4258,44.4258,14330.0
2018-09-13 13:30:00,56.03,56.08,56.02,56.04,18156.0,44.4258,44.4655,44.4179,44.4338,18156.0
2018-09-13 14:00:00,56.04,56.09,56.04,56.05,14882.0,44.4338,44.4734,44.4338,44.4417,14882.0
2018-09-13 14:30:00,56.05,56.09,56.04,56.09,11157.0,44.4417,44.4734,44.4338,44.4734,11157.0
2018-09-13 15:00:00,56.08,56.1,56.05,56.09,14169.0,44.4655,44.4813,44.4417,44.4734,14169.0
2018-09-13 15:30:00,56.08,56.13,56.06,56.13,78165.0,44.4655,44.5051,44.4496,44.5051,78165.0
2018-09-14 09:30:00,56.04,56.04,55.95,55.96,52788.0,44.4338,44.4338,44.3624,44.3703,52788.0
2018-09-14 10:00:00,55.96,55.96,55.68,55.69,28975.0,44.3703,44.3703,44.1483,44.1562,28975.0
2018-09-14 10:30:00,55.68,55.84,55.68,55.81,44550.0,44.1483,44.2752,44.1483,44.2514,44550.0
2018-09-14 11:00:00,55.82,55.82,55.7,55.75,37783.0,44.2593,44.2593,44.1642,44.2038,37783.0
2018-09-14 11:30:00,55.77,55.83,55.75,55.79,23970.0,44.2197,44.2672,44.2038,44.2355,23970.0
2018-09-14 12:00:00,55.76,55.76,55.63,55.68,21564.0,44.2117,44.2117,44.1087,44.1483,21564.0
2018-09-14 12:30:00,55.67,55.74,55.65,55.73,7009.0,44.1404,44.1959,44.1245,44.188,7009.0
2018-09-14 13:00:00,55.73,55.73,55.67,55.71,11431.0,44.188,44.188,44.1404,44.1721,11431.0
2018-09-14 13:30:00,55.71,55.73,55.7,55.73,12888.0,44.1721,44.188,44.1642,44.188,12888.0
2018-09-14 14:00:00,55.74,55.75,55.68,55.69,19703.0,44.1959,44.2038,44.1483,44.1562,19703.0
2018-09-14 14:30:00,55.7,55.76,55.69,55.74,21076.0,44.1642,44.2117,44.1562,44.1959,21076.0
2018-09-14 15:00:00,55.74,55.77,55.74,55.74,26556.0,44.1959,44.2197,44.1959,44.1959,26556.0
2018-09-14 15:30:00,55.74,55.82,55.73,55.78,45302.0,44.1959,44.2593,44.188,44.2276,45302.0
2018-09-17 09:30:00,55.87,55.93,55.8,55.89,81137.0,44.299,44.3465,44.2435,44.3148,81137.0
2018-09-17 10:00:00,55.89,55.97,55.89,55.89,68009.0,44.3148,44.3783,44.3148,44.3148,68009.0
2018-09-17 10:30:00,55.89,55.98,55.87,55.91,29561.0,44.3148,44.3862,44.299,44.3307,29561.0
2018-09-17 11:00:00,55.93,55.94,55.88,55.89,23034.0,44.3465,44.3545,44.3069,44.3148,23034.0
2018-09-17 11:30:00,55.9,55.98,55.89,55.94,23238.0,44.3227,44.3862,44.3148,44.3545,23238.0
2018-09-17 12:00:00,55.93,55.99,55.93,55.99,11548.0,44.3465,44.3941,44.3465,44.3941,11548.0
2018-09-17 12:30:00,56.0,56.02,55.95,55.99,28938.0,44.402,44.4179,44.3624,44.3941,28938.0
2018-09-17 13:00:00,55.99,56.01,55.96,55.98,14246.0,44.3941,44.41,44.3703,44.3862,14246.0
2018-09-17 13:30:00,55.98,55.98,55.93,55.94,15736.0,44.3862,44.3862,44.3465,44.3545,15736.0
2018-09-17 14:00:00,55.95,55.96,55.9,55.96,21361.0,44.3624,44.3703,44.3227,44.3703,21361.0
2018-09-17 14:30:00,55.96,55.96,55.91,55.92,16520.0,44.3703,44.3703,44.3307,44.3386,16520.0
2018-09-17 15:00:00,55.93,55.95,55.91,55.94,23718.0,44.3465,44.3624,44.3307,44.3545,23718.0
2018-09-17 15:30:00,55.93,55.94,55.9,55.92,74729.0,44.3465,44.3545,44.3227,44.3386,74729.0
2018-09-18 09:30:00,55.95,56.11,55.92,56.02,103800.0,44.3624,44.4893,44.3386,44.4179,103800.0
2018-09-18 10:00:00,56.02,56.02,55.85,55.88,48176.0,44.4179,44.4179,44.2831,44.3069,48176.0
2018-09-18 10:30:00,55.88,55.9,55.76,55.81,61797.0,44.3069,44.3227,44.2117,44.2514,61797.0
2018-09-18 11:00:00,55.81,55.82,55.71,55.74,46052.0,44.2514,44.2593,44.1721,44.1959,46052.0
2018-09-18 11:30:00,55.74,55.85,55.74,55.84,24594.0,44.1959,44.2831,44.1959,44.2752,24594.0
2018-09-18 12:00:00,55.85,56.15,55.83,55.84,44575.0,44.2831,44.521,44.2672,44.2752,44575.0
2018-09-18 12:30:00,55.84,55.86,55.78,55.78,19990.0,44.2752,44.291,44.2276,44.2276,19990.0
2018-09-18 13:00:00,55.78,55.84,55.77,55.81,20990.0,44.2276,44.2752,44.2197,44.2514,20990.0
2018-09-18 13:30:00,55.81,55.81,55.76,55.8,33570.0,44.2514,44.2514,44.2117,44.2435,33570.0
2018-09-18 14:00:00,55.8,55.86,55.79,55.85,14994.0,44.2435,44.291,44.2355,44.2831,14994.0
2018-09-18 14:30:00,55.86,55.87,55.81,55.82,28187.0,44.291,44.299,44.2514,44.2593,28187.0
2018-09-18 15:00:00,55.82,55.82,55.77,55.79,34127.0,44.2593,44.2593,44.2197,44.2355,34127.0
2018-09-18 15:30:00,55.79,55.79,55.75,55.77,43790.0,44.2355,44.2355,44.2038,44.2197,43790.0
2018-09-19 09:30:00,54.51,54.53,54.41,54.5,146401.0,43.2206,43.2365,43.1413,43.2127,146401.0
2018-09-19 10:00:00,54.5,54.53,54.31,54.34,101258.0,43.2127,43.2365,43.062,43.0858,101258.0
2018-09-19 10:30:00,54.34,54.56,54.32,54.5,66532.0,43.0858,43.2603,43.07,43.2127,66532.0
2018-09-19 11:00:00,54.51,54.61,54.39,54.44,74242.0,43.2206,43.2999,43.1255,43.1651,74242.0
2018-09-19 11:30:00,54.43,54.52,54.43,54.52,56768.0,43.1572,43.2286,43.1572,43.2286,56768.0
2018-09-19 12:00:00,54.51,54.57,54.51,54.55,28240.0,43.2206,43.2682,43.2206,43.2523,28240.0
2018-09-19 12:30:00,54.56,54.6,54.55,54.58,28413.0,43.2603,43.292,43.2523,43.2761,28413.0
2018-09-19 13:00:00,54.57,54.59,54.5,54.51,23536.0,43.2682,43.2841,43.2127,43.2206,23536.0
2018-09-19 13:30:00,54.51,54.56,54.5,54.53,17644.0,43.2206,43.2603,43.2127,43.2365,17644.0
2018-09-19 14:00:00,54.53,54.55,54.49,54.51,20033.0,43.2365,43.2523,43.2048,43.2206,20033.0
2018-09-19 14:30:00,54.51,54.51,54.46,54.51,31747.0,43.2206,43.2206,43.181,43.2206,31747.0
2018-09-19 15:00:00,54.51,54.54,54.48,54.52,32180.0,43.2206,43.2444,43.1968,43.2286,32180.0
2018-09-19 15:30:00,54.53,54.55,54.51,54.53,58230.0,43.2365,43.2523,43.2206,43.2365,58230.0
2018-09-20 09:30:00,55.29,55.4,55.25,55.34,80250.0,43.8391,43.9263,43.8074,43.8787,80250.0
2018-09-20 10:00:00,55.33,55.41,55.3,55.3,34897.0,43.8708,43.9342,43.847,43.847,34897.0
2018-09-20 10:30:00,55.31,55.48,55.3,55.47,37975.0,43.8549,43.9897,43.847,43.9818,37975.0
2018-09-20 11:00:00,55.46,55.58,55.46,55.57,34239.0,43.9739,44.069,43.9739,44.0611,34239.0
2018-09-20 11:30:00,55.57,55.68,55.57,55.68,21919.0,44.0611,44.1483,44.0611,44.1483,21919.0
2018-09-20 12:00:00,55.68,55.69,55.66,55.68,12542.0,44.1483,44.1562,44.1325,44.1483,12542.0
2018-09-20 12:30:00,55.69,55.77,55.69,55.76,17575.0,44.1562,44.2197,44.1562,44.2117,17575.0
2018-09-20 13:00:00,55.77,55.85,55.77,55.79,15351.0,44.2197,44.2831,44.2197,44.2355,15351.0
2018-09-20 13:30:00,55.8,55.82,55.77,55.78,12885.0,44.2435,44.2593,44.2197,44.2276,12885.0
2018-09-20 14:00:00,55.79,55.82,55.77,55.82,27171.0,44.2355,44.2593,44.2197,44.2593,27171.0
2018-09-20 14:30:00,55.8,55.87,55.79,55.86,15557.0,44.2435,44.299,44.2355,44.291,15557.0
2018-09-20 15:00:00,55.86,55.92,55.85,55.92,16327.0,44.291,44.3386,44.2831,44.3386,16327.0
2018-09-20 15:30:00,55.93,55.95,55.88,55.94,74399.0,44.3465,44.3624,44.3069,44.3545,74399.0
2018-09-21 09:30:00,55.54,55.8,55.53,55.78,82539.0,44.0373,44.2435,44.0294,44.2276,82539.0
2018-09-21 10:00:00,55.78,55.93,55.74,55.92,34368.0,44.2276,44.3465,44.1959,44.3386,34368.0
2018-09-21 10:30:00,55.93,56.02,55.93,55.95,39071.0,44.3465,44.4179,44.3465,44.3624,39071.0
2018-09-21 11:00:00,55.96,56.07,55.9,55.91,36458.0,44.3703,44.4575,44.3227,44.3307,36458.0
2018-09-21 11:30:00,55.92,55.96,55.85,55.92,30977.0,44.3386,44.3703,44.2831,44.3386,30977.0
2018-09-21 12:00:00,55.91,55.97,55.91,55.96,13119.0,44.3307,44.3783,44.3307,44.3703,13119.0
2018-09-21 12:30:00,55.95,55.96,55.87,55.91,14433.0,44.3624,44.3703,44.299,44.3307,14433.0
2018-09-21 13:00:00,55.9,55.92,55.87,55.89,32665.0,44.3227,44.3386,44.299,44.3148,32665.0
2018-09-21 13:30:00,55.88,55.9,55.86,55.88,18215.0,44.3069,44.3227,44.291,44.3069,18215.0
2018-09-21 14:00:00,55.89,55.92,55.85,55.9,27377.0,44.3148,44.3386,44.2831,44.3227,27377.0
2018-09-21 14:30:00,55.91,55.93,55.88,55.89,25330.0,44.3307,44.3465,44.3069,44.3148,25330.0
2018-09-21 15:00:00,55.9,55.93,55.87,55.89,40602.0,44.3227,44.3465,44.299,44.3148,40602.0
2018-09-21 15:30:00,55.89,55.89,55.85,55.89,39778.0,44.3148,44.3148,44.2831,44.3148,39778.0
2018-09-24 09:30:00,55.43,55.46,55.24,55.28,173117.0,43.9501,43.9739,43.7994,43.8312,173117.0
2018-09-24 10:00:00,55.28,55.32,55.18,55.2,54141.0,43.8312,43.8629,43.7519,43.7677,54141.0
2018-09-24 10:30:00,55.2,55.28,55.12,55.25,89522.0,43.7677,43.8312,43.7043,43.8074,89522.0
2018-09-24 11:00:00,55.25,55.27,55.11,55.18,48029.0,43.8074,43.8232,43.6964,43.7519,48029.0
2018-09-24 11:30:00,55.16,55.2,55.06,55.06,32685.0,43.736,43.7677,43.6567,43.6567,32685.0
2018-09-24 12:00:00,55.06,55.11,55.04,55.05,53579.0,43.6567,43.6964,43.6409,43.6488,53579.0
2018-09-24 12:30:00,55.05,55.06,55.03,55.04,30740.0,43.6488,43.6567,43.6329,43.6409,30740.0
2018-09-24 13:00:00,55.02,55.05,54.99,55.04,24553.0,43.625,43.6488,43.6012,43.6409,24553.0
2018-09-24 13:30:00,55.02,55.06,55.01,55.04,21645.0,43.625,43.6567,43.6171,43.6409,21645.0
2018-09-24 14:00:00,55.04,55.07,55.02,55.05,14513.0,43.6409,43.6646,43.625,43.6488,14513.0
2018-09-24 14:30:00,55.05,55.09,55.04,55.06,13992.0,43.6488,43.6805,43.6409,43.6567,13992.0
2018-09-24 15:00:00,55.06,55.08,55.04,55.05,35005.0,43.6567,43.6726,43.6409,43.6488,35005.0
2018-09-24 15:30:00,55.05,55.06,55.02,55.04,25586.0,43.6488,43.6567,43.625,43.6409,25586.0
2018-09-25 09:30:00,55.05,55.19,55.05,55.16,65211.0,43.6488,43.7598,43.6488,43.736,65211.0
2018-09-25 10:00:00,55.17,55.2,55.06,55.07,35813.0,43.7439,43.7677,43.6567,43.6646,35813.0
2018-09-25 10:30:00,55.06,55.09,54.98,54.98,54813.0,43.6567,43.6805,43.5933,43.5933,54813.0
2018-09-25 11:00:00,54.98,55.03,54.97,54.99,57260.0,43.5933,43.6329,43.5854,43.6012,57260.0
2018-09-25 11:30:00,54.99,55.1,54.98,55.08,43527.0,43.6012,43.6884,43.5933,43.6726,43527.0
2018-09-25 12:00:00,55.09,55.09,54.97,54.99,16719.0,43.6805,43.6805,43.5854,43.6012,16719.0
2018-09-25 12:30:00,55.0,55.02,54.94,54.95,37355.0,43.6091,43.625,43.5616,43.5695,37355.0
2018-09-25 13:00:00,54.95,54.97,54.93,54.95,37365.0,43.5695,43.5854,43.5536,43.5695,37365.0
2018-09-25 13:30:00,54.94,54.95,54.89,54.91,11529.0,43.5616,43.5695,43.5219,43.5378,11529.0
2018-09-25 14:00:00,54.9,54.97,54.89,54.95,11486.0,43.5299,43.5854,43.5219,43.5695,11486.0
2018-09-25 14:30:00,54.94,54.96,54.88,54.9,31652.0,43.5616,43.5774,43.514,43.5299,31652.0
2018-09-25 15:00:00,54.89,54.91,54.88,54.9,21579.0,43.5219,43.5378,43.514,43.5299,21579.0
2018-09-25 15:30:00,54.89,54.92,54.82,54.85,39942.0,43.5219,43.5457,43.4664,43.4902,39942.0
2018-09-26 09:30:00,54.94,55.02,54.91,55.0,75023.0,43.5616,43.625,43.5378,43.6091,75023.0
2018-09-26 10:00:00,55.01,55.07,54.98,55.06,32991.0,43.6171,43.6646,43.5933,43.6567,32991.0
2018-09-26 10:30:00,55.06,55.15,55.05,55.13,32209.0,43.6567,43.7281,43.6488,43.7122,32209.0
2018-09-26 11:00:00,55.14,55.31,55.13,55.31,28306.0,43.7201,43.8549,43.7122,43.8549,28306.0
2018-09-26 11:30:00,55.3,55.3,55.22,55.25,38145.0,43.847,43.847,43.7836,43.8074,38145.0
2018-09-26 12:00:00,55.24,55.26,55.2,55.22,13091.0,43.7994,43.8153,43.7677,43.7836,13091.0
2018-09-26 12:30:00,55.23,55.27,55.2,55.22,25928.0,43.7915,43.8232,43.7677,43.7836,25928.0
2018-09-26 13:00:00,55.22,55.29,55.22,55.27,25940.0,43.7836,43.8391,43.7836,43.8232,25940.0
2018-09-26 13:30:00,55.26,55.28,55.23,55.26,25999.0,43.8153,43.8312,43.7915,43.8153,25999.0
2018-09-26 14:00:00,55.32,55.42,55.28,55.31,43132.0,43.8629,43.9422,43.8312,43.8549,43132.0
2018-09-26 14:30:00,55.32,55.35,55.19,55.29,60806.0,43.8629,43.8867,43.7598,43.8391,60806.0
2018-09-26 15:00:00,55.28,55.34,55.25,55.29,23951.0,43.8312,43.8787,43.8074,43.8391,23951.0
2018-09-26 15:30:00,55.29,55.29,55.08,55.1,112239.0,43.8391,43.8391,43.6726,43.6884,112239.0
2018-09-27 09:30:00,55.48,55.59,55.4,55.59,99285.0,43.9897,44.077,43.9263,44.077,99285.0
2018-09-27 10:00:00,55.58,55.68,55.5,55.55,33662.0,44.069,44.1483,44.0056,44.0452,33662.0
2018-09-27 10:30:00,55.54,55.6,55.44,55.44,39318.0,44.0373,44.0849,43.958,43.958,39318.0
2018-09-27 11:00:00,55.45,55.48,55.41,55.45,31201.0,43.9659,43.9897,43.9342,43.9659,31201.0
2018-09-27 11:30:00,55.45,55.48,55.38,55.47,16913.0,43.9659,43.9897,43.9104,43.9818,16913.0
2018-09-27 12:00:00,55.47,55.55,55.47,55.54,9134.0,43.9818,44.0452,43.9818,44.0373,9134.0
2018-09-27 12:30:00,55.54,55.54,55.49,55.49,14772.0,44.0373,44.0373,43.9977,43.9977,14772.0
2018-09-27 13:00:00,55.48,55.49,55.41,55.42,12698.0,43.9897,43.9977,43.9342,43.9422,12698.0
2018-09-27 13:30:00,55.41,55.46,55.39,55.46,17530.0,43.9342,43.9739,43.9184,43.9739,17530.0
2018-09-27 14:00:00,55.45,55.45,55.41,55.44,20274.0,43.9659,43.9659,43.9342,43.958,20274.0
2018-09-27 14:30:00,55.44,55.44,55.33,55.33,25576.0,43.958,43.958,43.8708,43.8708,25576.0
2018-09-27 15:00:00,55.34,55.34,55.26,55.3,21052.0,43.8787,43.8787,43.8153,43.847,21052.0
2018-09-27 15:30:00,55.29,55.29,55.24,55.27,53123.0,43.8391,43.8391,43.7994,43.8232,53123.0
2018-09-28 09:30:00,55.1,55.21,55.03,55.16,96604.0,43.6884,43.7757,43.6329,43.736,96604.0
2018-09-28 10:00:00,55.16,55.18,54.98,54.98,95515.0,43.736,43.7519,43.5933,43.5933,95515.0
2018-09-28 10:30:00,54.98,55.2,54.97,55.16,39592.0,43.5933,43.7677,43.5854,43.736,39592.0
2018-09-28 11:00:00,55.15,55.21,55.1,55.12,48349.0,43.7281,43.7757,43.6884,43.7043,48349.0
2018-09-28 11:30:00,55.12,55.14,54.98,55.07,39196.0,43.7043,43.7201,43.5933,43.6646,39196.0
2018-09-28 12:00:00,55.06,55.09,55.0,55.0,12410.0,43.6567,43.6805,43.6091,43.6091,12410.0
2018-09-28 12:30:00,54.99,55.0,54.95,55.0,20329.0,43.6012,43.6091,43.5695,43.6091,20329.0
2018-09-28 13:00:00,55.0,55.06,54.98,55.05,29053.0,43.6091,43.6567,43.5933,43.6488,29053.0
2018-09-28 13:30:00,55.05,55.07,55.01,55.01,14997.0,43.6488,43.6646,43.6171,43.6171,14997.0
2018-09-28 14:00:00,55.01,55.01,54.96,54.97,20376.0,43.6171,43.6171,43.5774,43.5854,20376.0
2018-09-28 14:30:00,54.97,54.97,54.91,54.93,28939.0,43.5854,43.5854,43.5378,43.5536,28939.0
2018-09-28 15:00:00,54.93,54.97,54.91,54.92,28340.0,43.5536,43.5854,43.5378,43.5457,28340.0
2018-09-28 15:30:00,54.91,55.0,54.88,54.97,69252.0,43.5378,43.6091,43.514,43.5854,69252.0
2018-10-01 09:30:00,55.29,55.35,55.19,55.23,63562.0,43.8391,43.8867,43.7598,43.7915,63562.0
2018-10-01 10:00:00,55.24,55.27,55.14,55.27,39202.0,43.7994,43.8232,43.7201,43.8232,39202.0
2018-10-01 10:30:00,55.26,55.32,55.18,55.24,33800.0,43.8153,43.8629,43.7519,43.7994,33800.0
2018-10-01 11:00:00,55.23,55.37,55.22,55.32,37045.0,43.7915,43.9025,43.7836,43.8629,37045.0
2018-10-01 11:30:00,55.31,55.32,55.16,55.24,75236.0,43.8549,43.8629,43.736,43.7994,75236.0
2018-10-01 12:00:00,55.24,55.25,55.17,55.19,19646.0,43.7994,43.8074,43.7439,43.7598,19646.0
2018-10-01 12:30:00,55.17,55.2,55.16,55.16,14876.0,43.7439,43.7677,43.736,43.736,14876.0
2018-10-01 13:00:00,55.16,55.21,55.1,55.21,26416.0,43.736,43.7757,43.6884,43.7757,26416.0
2018-10-01 13:30:00,55.2,55.28,55.19,55.27,24472.0,43.7677,43.8312,43.7598,43.8232,24472.0
2018-10-01 14:00:00,55.27,55.29,55.24,55.28,18400.0,43.8232,43.8391,43.7994,43.8312,18400.0
2018-10-01 14:30:00,55.29,55.33,55.28,55.32,23232.0,43.8391,43.8708,43.8312,43.8629,23232.0
2018-10-01 15:00:00,55.33,55.35,55.27,55.28,23187.0,43.8708,43.8867,43.8232,43.8312,23187.0
2018-10-01 15:30:00,55.28,55.29,55.22,55.23,41712.0,43.8312,43.8391,43.7836,43.7915,41712.0
2018-10-02 09:30:00,54.35,54.36,54.25,54.34,84308.0,43.0938,43.1017,43.0145,43.0858,84308.0
2018-10-02 10:00:00,54.35,54.61,54.35,54.58,68784.0,43.0938,43.2999,43.0938,43.2761,68784.0
2018-10-02 10:30:00,54.6,54.62,54.51,54.61,54236.0,43.292,43.3078,43.2206,43.2999,54236.0
2018-10-02 11:00:00,54.61,54.63,54.55,54.58,60103.0,43.2999,43.3158,43.2523,43.2761,60103.0
2018-10-02 11:30:00,54.58,54.67,54.51,54.67,41438.0,43.2761,43.3475,43.2206,43.3475,41438.0
2018-10-02 12:00:00,54.66,54.76,54.66,54.74,25335.0,43.3396,43.4189,43.3396,43.403,25335.0
2018-10-02 12:30:00,54.74,54.75,54.66,54.69,25404.0,43.403,43.4109,43.3396,43.3633,25404.0
2018-10-02 13:00:00,54.68,54.73,54.66,54.69,21099.0,43.3554,43.3951,43.3396,43.3633,21099.0
2018-10-02 13:30:00,54.69,54.7,54.65,54.68,22216.0,43.3633,43.3713,43.3316,43.3554,22216.0
2018-10-02 14:00:00,54.67,54.71,54.66,54.71,21087.0,43.3475,43.3792,43.3396,43.3792,21087.0
2018-10-02 14:30:00,54.72,54.72,54.63,54.65,17528.0,43.3871,43.3871,43.3158,43.3316,17528.0
2018-10-02 15:00:00,54.64,54.65,54.59,54.61,14108.0,43.3237,43.3316,43.2841,43.2999,14108.0
2018-10-02 15:30:00,54.61,54.64,54.59,54.63,39239.0,43.2999,43.3237,43.2841,43.3158,39239.0
2018-10-03 09:30:00,54.82,54.84,54.75,54.82,80584.0,43.4664,43.4823,43.4109,43.4664,80584.0
2018-10-03 10:00:00,54.81,55.03,54.79,55.01,46596.0,43.4585,43.6329,43.4426,43.6171,46596.0
2018-10-03 10:30:00,55.03,55.08,54.89,55.04,57696.0,43.6329,43.6726,43.5219,43.6409,57696.0
2018-10-03 11:00:00,55.05,55.08,54.95,54.99,60986.0,43.6488,43.6726,43.5695,43.6012,60986.0
2018-10-03 11:30:00,55.0,55.0,54.93,54.98,71312.0,43.6091,43.6091,43.5536,43.5933,71312.0
2018-10-03 12:00:00,54.98,55.0,54.94,54.98,24525.0,43.5933,43.6091,43.5616,43.5933,24525.0
2018-10-03 12:30:00,54.98,54.98,54.87,54.88,37983.0,43.5933,43.5933,43.5061,43.514,37983.0
2018-10-03 13:00:00,54.87,54.89,54.83,54.87,28240.0,43.5061,43.5219,43.4744,43.5061,28240.0
2018-10-03 13:30:00,54.88,54.89,54.83,54.84,36910.0,43.514,43.5219,43.4744,43.4823,36910.0
2018-10-03 14:00:00,54.84,54.86,54.77,54.77,34509.0,43.4823,43.4981,43.4268,43.4268,34509.0
2018-10-03 14:30:00,54.78,54.78,54.62,54.65,49592.0,43.4347,43.4347,43.3078,43.3316,49592.0
2018-10-03 15:00:00,54.66,54.68,54.58,54.6,41398.0,43.3396,43.3554,43.2761,43.292,41398.0
2018-10-03 15:30:00,54.6,54.68,54.58,54.64,96787.0,43.292,43.3554,43.2761,43.3237,96787.0
2018-10-04 09:30:00,53.63,53.66,53.37,53.4,92445.0,42.5229,42.5467,42.3167,42.3405,92445.0
2018-10-04 10:00:00,53.39,53.42,53.22,53.28,96307.0,42.3326,42.3564,42.1978,42.2454,96307.0
2018-10-04 10:30:00,53.29,53.34,53.24,53.25,90782.0,42.2533,42.2929,42.2137,42.2216,90782.0
2018-10-04 11:00:00,53.25,53.34,53.21,53.23,48649.0,42.2216,42.2929,42.1899,42.2057,48649.0
2018-10-04 11:30:00,53.24,53.27,53.16,53.21,28406.0,42.2137,42.2374,42.1502,42.1899,28406.0
2018-10-04 12:00:00,53.2,53.24,53.15,53.19,27965.0,42.1819,42.2137,42.1423,42.174,27965.0
2018-10-04 12:30:00,53.19,53.24,53.18,53.2,33817.0,42.174,42.2137,42.1661,42.1819,33817.0
2018-10-04 13:00:00,53.2,53.2,53.11,53.15,26994.0,42.1819,42.1819,42.1106,42.1423,26994.0
2018-10-04 13:30:00,53.15,53.2,53.09,53.15,29429.0,42.1423,42.1819,42.0947,42.1423,29429.0
2018-10-04 14:00:00,53.15,53.16,53.07,53.09,26959.0,42.1423,42.1502,42.0789,42.0947,26959.0
2018-10-04 14:30:00,53.1,53.31,53.08,53.3,37838.0,42.1026,42.2692,42.0868,42.2612,37838.0
2018-10-04 15:00:00,53.3,53.33,53.18,53.18,40405.0,42.2612,42.285,42.1661,42.1661,40405.0
2018-10-04 15:30:00,53.18,53.32,53.17,53.29,128435.0,42.1661,42.2771,42.1581,42.2533,128435.0
2018-10-05 09:30:00,52.96,53.23,52.95,53.04,216901.0,41.9916,42.2057,41.9837,42.0551,216901.0
2018-10-05 10:00:00,53.04,53.22,53.02,53.21,110203.0,42.0551,42.1978,42.0392,42.1899,110203.0
2018-10-05 10:30:00,53.22,53.32,53.12,53.2,220916.0,42.1978,42.2771,42.1185,42.1819,220916.0
2018-10-05 11:00:00,53.2,53.21,53.13,53.18,73212.0,42.1819,42.1899,42.1264,42.1661,73212.0
2018-10-05 11:30:00,53.18,53.2,53.04,53.04,46811.0,42.1661,42.1819,42.0551,42.0551,46811.0
2018-10-05 12:00:00,53.05,53.16,53.04,53.15,33476.0,42.063,42.1502,42.0551,42.1423,33476.0
2018-10-05 12:30:00,53.14,53.2,53.1,53.16,30457.0,42.1344,42.1819,42.1026,42.1502,30457.0
2018-10-05 13:00:00,53.16,53.21,53.13,53.2,27821.0,42.1502,42.1899,42.1264,42.1819,27821.0
2018-10-05 13:30:00,53.2,53.27,53.19,53.22,36809.0,42.1819,42.2374,42.174,42.1978,36809.0
2018-10-05 14:00:00,53.22,53.25,53.17,53.21,34354.0,42.1978,42.2216,42.1581,42.1899,34354.0
2018-10-05 14:30:00,53.21,53.23,53.17,53.19,24885.0,42.1899,42.2057,42.1581,42.174,24885.0
2018-10-05 15:00:00,53.2,53.24,53.15,53.21,48744.0,42.1819,42.2137,42.1423,42.1899,48744.0
2018-10-05 15:30:00,53.21,53.26,53.17,53.24,48834.0,42.1899,42.2295,42.1581,42.2137,48834.0
2018-10-08 09:30:00,52.81,53.07,52.78,52.99,119676.0,41.8727,42.0789,41.8489,42.0154,119676.0
2018-10-08 10:00:00,53.0,53.11,52.97,52.97,52426.0,42.0234,42.1106,41.9996,41.9996,52426.0
2018-10-08 10:30:00,52.98,52.98,52.89,52.96,49923.0,42.0075,42.0075,41.9361,41.9916,49923.0
2018-10-08 11:00:00,52.96,53.14,52.94,53.03,55660.0,41.9916,42.1344,41.9758,42.0471,55660.0
2018-10-08 11:30:00,53.03,53.12,53.0,53.11,52409.0,42.0471,42.1185,42.0234,42.1106,52409.0
2018-10-08 12:00:00,53.11,53.12,53.07,53.1,31739.0,42.1106,42.1185,42.0789,42.1026,31739.0
2018-10-08 12:30:00,53.1,53.12,53.09,53.1,54190.0,42.1026,42.1185,42.0947,42.1026,54190.0
2018-10-08 13:00:00,53.11,53.16,53.09,53.1,15076.0,42.1106,42.1502,42.0947,42.1026,15076.0
2018-10-08 13:30:00,53.11,53.18,53.1,53.17,37700.0,42.1106,42.1661,42.1026,42.1581,37700.0
2018-10-08 14:00:00,53.17,53.25,53.17,53.24,19007.0,42.1581,42.2216,42.1581,42.2137,19007.0
2018-10-08 14:30:00,53.24,53.28,53.24,53.27,37072.0,42.2137,42.2454,42.2137,42.2374,37072.0
2018-10-08 15:00:00,53.27,53.32,53.27,53.28,19550.0,42.2374,42.2771,42.2374,42.2454,19550.0
2018-10-08 15:30:00,53.28,53.31,53.25,53.27,33327.0,42.2454,42.2692,42.2216,42.2374,33327.0
2018-10-09 09:30:00,52.92,53.1,52.91,53.05,111892.0,41.9599,42.1026,41.952,42.063,111892.0
2018-10-09 10:00:00,53.05,53.3,52.95,53.29,77714.0,42.063,42.2612,41.9837,42.2533,77714.0
2018-10-09 10:30:00,53.29,53.38,53.22,53.22,76848.0,42.2533,42.3247,42.1978,42.1978,76848.0
2018-10-09 11:00:00,53.22,53.36,53.18,53.35,104157.0,42.1978,42.3088,42.1661,42.3009,104157.0
2018-10-09 11:30:00,53.34,53.45,53.33,53.45,36699.0,42.2929,42.3802,42.285,42.3802,36699.0
2018-10-09 12:00:00,53.44,53.49,53.4,53.41,27218.0,42.3722,42.4119,42.3405,42.3484,27218.0
2018-10-09 12:30:00,53.4,53.41,53.33,53.34,31905.0,42.3405,42.3484,42.285,42.2929,31905.0
2018-10-09 13:00:00,53.34,53.39,53.31,53.38,24080.0,42.2929,42.3326,42.2692,42.3247,24080.0
2018-10-09 13:30:00,53.38,53.43,53.35,53.41,28411.0,42.3247,42.3643,42.3009,42.3484,28411.0
2018-10-09 14:00:00,53.4,53.44,53.36,53.42,19079.0,42.3405,42.3722,42.3088,42.3564,19079.0
2018-10-09 14:30:00,53.43,53.48,53.4,53.47,23084.0,42.3643,42.4039,42.3405,42.396,23084.0
2018-10-09 15:00:00,53.47,53.48,53.37,53.38,23022.0,42.396,42.4039,42.3167,42.3247,23022.0
2018-10-09 15:30:00,53.37,53.4,53.34,53.34,42585.0,42.3167,42.3405,42.2929,42.2929,42585.0
2018-10-10 09:30:00,53.4,53.42,53.24,53.37,106105.0,42.3405,42.3564,42.2137,42.3167,106105.0
2018-10-10 10:00:00,53.36,53.48,53.35,53.44,44513.0,42.3088,42.4039,42.3009,42.3722,44513.0
2018-10-10 10:30:00,53.43,53.55,53.32,53.49,67840.0,42.3643,42.4594,42.2771,42.4119,67840.0
2018-10-10 11:00:00,53.5,53.56,53.4,53.53,36790.0,42.4198,42.4674,42.3405,42.4436,36790.0
2018-10-10 11:30:00,53.52,53.53,53.35,53.46,42401.0,42.4357,42.4436,42.3009,42.3881,42401.0
2018-10-10 12:00:00,53.46,53.55,53.46,53.48,30291.0,42.3881,42.4594,42.3881,42.4039,30291.0
2018-10-10 12:30:00,53.51,53.56,53.5,53.55,31097.0,42.4277,42.4674,42.4198,42.4594,31097.0
2018-10-10 13:00:00,53.54,53.54,53.46,53.48,23850.0,42.4515,42.4515,42.3881,42.4039,23850.0
2018-10-10 13:30:00,53.48,53.49,53.37,53.38,35910.0,42.4039,42.4119,42.3167,42.3247,35910.0
2018-10-10 14:00:00,53.38,53.38,53.24,53.29,34047.0,42.3247,42.3247,42.2137,42.2533,34047.0
2018-10-10 14:30:00,53.28,53.31,53.19,53.25,19464.0,42.2454,42.2692,42.174,42.2216,19464.0
2018-10-10 15:00:00,53.24,53.24,53.08,53.21,33798.0,42.2137,42.2137,42.0868,42.1899,33798.0
2018-10-10 15:30:00,53.21,53.21,52.9,52.91,100019.0,42.1899,42.1899,41.9441,41.952,100019.0
2018-10-11 09:30:00,52.86,52.89,52.52,52.58,171976.0,41.9124,41.9361,41.6428,41.6903,171976.0
2018-10-11 10:00:00,52.57,52.61,52.5,52.55,153979.0,41.6824,41.7141,41.6269,41.6666,153979.0
2018-10-11 10:30:00,52.55,52.55,52.39,52.41,123133.0,41.6666,41.6666,41.5397,41.5556,123133.0
2018-10-11 11:00:00,52.41,52.42,52.12,52.21,114175.0,41.5556,41.5635,41.3256,41.397,114175.0
2018-10-11 11:30:00,52.23,52.28,52.1,52.28,59338.0,41.4128,41.4525,41.3098,41.4525,59338.0
2018-10-11 12:00:00,52.27,52.31,52.22,52.3,22812.0,41.4445,41.4763,41.4049,41.4683,22812.0
2018-10-11 12:30:00,52.29,52.34,52.21,52.22,27568.0,41.4604,41.5,41.397,41.4049,27568.0
2018-10-11 13:00:00,52.21,52.22,52.15,52.18,27820.0,41.397,41.4049,41.3494,41.3732,27820.0
2018-10-11 13:30:00,52.19,52.21,52.1,52.16,28468.0,41.3811,41.397,41.3098,41.3573,28468.0
2018-10-11 14:00:00,52.17,52.19,52.02,52.05,57689.0,41.3653,41.3811,41.2463,41.2701,57689.0
2018-10-11 14:30:00,52.03,52.03,51.56,51.85,100792.0,41.2543,41.2543,40.8816,41.1115,100792.0
2018-10-11 15:00:00,51.85,52.17,51.82,52.05,59050.0,41.1115,41.3653,41.0877,41.2701,59050.0
2018-10-11 15:30:00,52.05,52.11,51.83,51.84,117311.0,41.2701,41.3177,41.0957,41.1036,117311.0
2018-10-12 09:30:00,52.14,52.23,52.04,52.12,117425.0,41.3415,41.4128,41.2622,41.3256,117425.0
2018-10-12 10:00:00,52.12,52.22,51.93,51.99,169584.0,41.3256,41.4049,41.175,41.2225,169584.0
2018-10-12 10:30:00,51.98,51.99,51.84,51.92,187651.0,41.2146,41.2225,41.1036,41.167,187651.0
2018-10-12 11:00:00,51.92,52.03,51.82,51.85,147387.0,41.167,41.2543,41.0877,41.1115,147387.0
2018-10-12 11:30:00,51.83,51.9,51.71,51.75,36628.0,41.0957,41.1512,41.0005,41.0322,36628.0
2018-10-12 12:00:00,51.74,51.82,51.72,51.73,41420.0,41.0243,41.0877,41.0085,41.0164,41420.0
2018-10-12 12:30:00,51.74,51.8,51.64,51.73,52139.0,41.0243,41.0719,40.945,41.0164,52139.0
2018-10-12 13:00:00,51.72,51.85,51.69,51.76,38862.0,41.0085,41.1115,40.9847,41.0402,38862.0
2018-10-12 13:30:00,51.75,51.83,51.66,51.78,25137.0,41.0322,41.0957,40.9609,41.056,25137.0
2018-10-12 14:00:00,51.78,51.79,51.66,51.77,33115.0,41.056,41.064,40.9609,41.0481,33115.0
2018-10-12 14:30:00,51.78,51.87,51.69,51.85,27777.0,41.056,41.1274,40.9847,41.1115,27777.0
2018-10-12 15:00:00,51.87,52.03,51.83,52.03,36142.0,41.1274,41.2543,41.0957,41.2543,36142.0
2018-10-12 15:30:00,52.02,52.15,52.0,52.05,75876.0,41.2463,41.3494,41.2305,41.2701,75876.0
2018-10-15 09:30:00,52.2,52.52,52.19,52.44,85094.0,41.389,41.6428,41.3811,41.5793,85094.0
2018-10-15 10:00:00,52.45,52.54,52.37,52.53,77607.0,41.5873,41.6586,41.5238,41.6507,77607.0
2018-10-15 10:30:00,52.54,52.76,52.53,52.76,86832.0,41.6586,41.8331,41.6507,41.8331,86832.0
2018-10-15 11:00:00,52.77,52.83,52.67,52.81,135422.0,41.841,41.8886,41.7617,41.8727,135422.0
2018-10-15 11:30:00,52.8,52.84,52.69,52.71,48373.0,41.8648,41.8965,41.7776,41.7934,48373.0
2018-10-15 12:00:00,52.7,52.77,52.66,52.75,33708.0,41.7855,41.841,41.7538,41.8251,33708.0
2018-10-15 12:30:00,52.75,52.9,52.74,52.87,34672.0,41.8251,41.9441,41.8172,41.9203,34672.0
2018-10-15 13:00:00,52.87,52.97,52.87,52.89,17344.0,41.9203,41.9996,41.9203,41.9361,17344.0
2018-10-15 13:30:00,52.89,52.97,52.85,52.92,30379.0,41.9361,41.9996,41.9044,41.9599,30379.0
2018-10-15 14:00:00,52.92,52.92,52.79,52.79,32772.0,41.9599,41.9599,41.8568,41.8568,32772.0
2018-10-15 14:30:00,52.78,52.95,52.78,52.93,42528.0,41.8489,41.9837,41.8489,41.9679,42528.0
2018-10-15 15:00:00,52.94,52.94,52.84,52.84,27383.0,41.9758,41.9758,41.8965,41.8965,27383.0
2018-10-15 15:30:00,52.84,52.84,52.71,52.72,57443.0,41.8965,41.8965,41.7934,41.8013,57443.0
2018-10-16 09:30:00,53.58,53.71,53.47,53.5,85682.0,42.4832,42.5863,42.396,42.4198,85682.0
2018-10-16 10:00:00,53.51,53.59,53.43,53.43,93550.0,42.4277,42.4912,42.3643,42.3643,93550.0
2018-10-16 10:30:00,53.41,53.56,53.41,53.52,45981.0,42.3484,42.4674,42.3484,42.4357,45981.0
2018-10-16 11:00:00,53.53,53.54,53.4,53.52,64799.0,42.4436,42.4515,42.3405,42.4357,64799.0
2018-10-16 11:30:00,53.51,53.53,53.41,53.43,25052.0,42.4277,42.4436,42.3484,42.3643,25052.0
2018-10-16 12:00:00,53.44,53.47,53.35,53.37,19166.0,42.3722,42.396,42.3009,42.3167,19166.0
2018-10-16 12:30:00,53.37,53.43,53.37,53.38,12975.0,42.3167,42.3643,42.3167,42.3247,12975.0
2018-10-16 13:00:00,53.39,53.4,53.34,53.39,18455.0,42.3326,42.3405,42.2929,42.3326,18455.0
2018-10-16 13:30:00,53.4,53.46,53.36,53.4,19283.0,42.3405,42.3881,42.3088,42.3405,19283.0
2018-10-16 14:00:00,53.4,53.47,53.4,53.45,48675.0,42.3405,42.396,42.3405,42.3802,48675.0
2018-10-16 14:30:00,53.47,53.49,53.39,53.39,21049.0,42.396,42.4119,42.3326,42.3326,21049.0
2018-10-16 15:00:00,53.4,53.41,53.35,53.36,22028.0,42.3405,42.3484,42.3009,42.3088,22028.0
2018-10-16 15:30:00,53.36,53.49,53.33,53.45,60158.0,42.3088,42.4119,42.285,42.3802,60158.0
2018-10-17 09:30:00,52.91,53.02,52.77,52.8,140161.0,41.952,42.0392,41.841,41.8648,140161.0
2018-10-17 10:00:00,52.82,52.82,52.55,52.61,107304.0,41.8806,41.8806,41.6666,41.7141,107304.0
2018-10-17 10:30:00,52.62,52.8,52.61,52.78,73949.0,41.7221,41.8648,41.7141,41.8489,73949.0
2018-10-17 11:00:00,52.78,52.91,52.7,52.91,73123.0,41.8489,41.952,41.7855,41.952,73123.0
2018-10-17 11:30:00,52.91,53.13,52.91,53.13,60174.0,41.952,42.1264,41.952,42.1264,60174.0
2018-10-17 12:00:00,53.14,53.21,53.1,53.21,41008.0,42.1344,42.1899,42.1026,42.1899,41008.0
2018-10-17 12:30:00,53.22,53.26,53.11,53.16,47840.0,42.1978,42.2295,42.1106,42.1502,47840.0
2018-10-17 13:00:00,53.16,53.25,53.15,53.21,29478.0,42.1502,42.2216,42.1423,42.1899,29478.0
2018-10-17 13:30:00,53.21,53.24,53.17,53.21,33192.0,42.1899,42.2137,42.1581,42.1899,33192.0
2018-10-17 14:00:00,53.23,53.23,53.09,53.12,53674.0,42.2057,42.2057,42.0947,42.1185,53674.0
2018-10-17 14:30:00,53.11,53.24,53.1,53.23,32237.0,42.1106,42.2137,42.1026,42.2057,32237.0
2018-10-17 15:00:00,53.22,53.22,53.13,53.18,40458.0,42.1978,42.1978,42.1264,42.1661,40458.0
2018-10-17 15:30:00,53.18,53.19,53.07,53.13,90024.0,42.1661,42.174,42.0789,42.1264,90024.0
2018-10-18 09:30:00,52.37,52.52,52.35,52.5,159515.0,41.5238,41.6428,41.508,41.6269,159515.0
2018-10-18 10:00:00,52.48,52.53,52.31,52.53,94771.0,41.6111,41.6507,41.4763,41.6507,94771.0
2018-10-18 10:30:00,52.53,52.79,52.53,52.77,312648.0,41.6507,41.8568,41.6507,41.841,312648.0
2018-10-18 11:00:00,52.76,52.77,52.31,52.39,226073.0,41.8331,41.841,41.4763,41.5397,226073.0
2018-10-18 11:30:00,52.38,52.41,52.18,52.26,50144.0,41.5318,41.5556,41.3732,41.4366,50144.0
2018-10-18 12:00:00,52.24,52.27,52.11,52.22,43725.0,41.4208,41.4445,41.3177,41.4049,43725.0
2018-10-18 12:30:00,52.2,52.29,52.14,52.25,37866.0,41.389,41.4604,41.3415,41.4287,37866.0
2018-10-18 13:00:00,52.24,52.24,52.01,52.05,59505.0,41.4208,41.4208,41.2384,41.2701,59505.0
2018-10-18 13:30:00,52.05,52.11,51.99,52.01,58029.0,41.2701,41.3177,41.2225,41.2384,58029.0
2018-10-18 14:00:00,52.01,52.19,52.0,52.16,102221.0,41.2384,41.3811,41.2305,41.3573,102221.0
2018-10-18 14:30:00,52.14,52.3,52.12,52.23,68663.0,41.3415,41.4683,41.3256,41.4128,68663.0
2018-10-18 15:00:00,52.24,52.25,52.1,52.17,68433.0,41.4208,41.4287,41.3098,41.3653,68433.0
2018-10-18 15:30:00,52.16,52.25,52.1,52.14,95235.0,41.3573,41.4287,41.3098,41.3415,95235.0
2018-10-19 09:30:00,54.11,54.34,54.1,54.24,167093.0,42.9035,43.0858,42.8955,43.0065,167093.0
2018-10-19 10:00:00,54.23,54.28,54.0,54.0,118916.0,42.9986,43.0383,42.8163,42.8163,118916.0
2018-10-19 10:30:00,54.0,54.0,53.83,53.98,91862.0,42.8163,42.8163,42.6815,42.8004,91862.0
2018-10-19 11:00:00,53.98,53.98,53.8,53.81,55353.0,42.8004,42.8004,42.6577,42.6656,55353.0
2018-10-19 11:30:00,53.82,54.07,53.73,54.05,72404.0,42.6735,42.8718,42.6022,42.8559,72404.0
2018-10-19 12:00:00,54.05,54.1,53.96,53.98,63444.0,42.8559,42.8955,42.7845,42.8004,63444.0
2018-10-19 12:30:00,53.98,54.1,53.96,54.07,42237.0,42.8004,42.8955,42.7845,42.8718,42237.0
2018-10-19 13:00:00,54.06,54.2,54.02,54.2,47511.0,42.8638,42.9748,42.8321,42.9748,47511.0
2018-10-19 13:30:00,54.18,54.23,54.15,54.16,27727.0,42.959,42.9986,42.9352,42.9431,27727.0
2018-10-19 14:00:00,54.15,54.17,54.04,54.17,54035.0,42.9352,42.951,42.848,42.951,54035.0
2018-10-19 14:30:00,54.16,54.25,54.16,54.22,70984.0,42.9431,43.0145,42.9431,42.9907,70984.0
2018-10-19 15:00:00,54.22,54.22,54.11,54.15,96885.0,42.9907,42.9907,42.9035,42.9352,96885.0
2018-10-19 15:30:00,54.16,54.16,54.01,54.02,216175.0,42.9431,42.9431,42.8242,42.8321,216175.0
2018-10-22 09:30:00,54.52,54.57,54.23,54.25,137888.0,43.2286,43.2682,42.9986,43.0145,137888.0
2018-10-22 10:00:00,54.25,54.25,53.97,54.01,87868.0,43.0145,43.0145,42.7925,42.8242,87868.0
2018-10-22 10:30:00,54.0,54.09,53.91,53.96,80309.0,42.8163,42.8876,42.7449,42.7845,80309.0
2018-10-22 11:00:00,53.96,53.96,53.77,53.77,72801.0,42.7845,42.7845,42.6339,42.6339,72801.0
2018-10-22 11:30:00,53.76,53.78,53.6,53.61,47363.0,42.626,42.6418,42.4991,42.507,47363.0
2018-10-22 12:00:00,53.61,53.7,53.55,53.63,38637.0,42.507,42.5784,42.4594,42.5229,38637.0
2018-10-22 12:30:00,53.64,53.66,53.54,53.65,74719.0,42.5308,42.5467,42.4515,42.5387,74719.0
2018-10-22 13:00:00,53.64,53.71,53.62,53.65,32700.0,42.5308,42.5863,42.515,42.5387,32700.0
2018-10-22 13:30:00,53.64,53.78,53.63,53.68,29961.0,42.5308,42.6418,42.5229,42.5625,29961.0
2018-10-22 14:00:00,53.69,53.77,53.68,53.73,23418.0,42.5705,42.6339,42.5625,42.6022,23418.0
2018-10-22 14:30:00,53.72,53.81,53.72,53.76,29711.0,42.5942,42.6656,42.5942,42.626,29711.0
2018-10-22 15:00:00,53.74,53.8,53.74,53.78,21736.0,42.6101,42.6577,42.6101,42.6418,21736.0
2018-10-22 15:30:00,53.78,53.83,53.72,53.73,104709.0,42.6418,42.6815,42.5942,42.6022,104709.0
2018-10-23 09:30:00,54.3,54.3,53.89,53.89,288142.0,43.0541,43.0541,42.729,42.729,288142.0
2018-10-23 10:00:00,53.88,53.93,53.71,53.88,355535.0,42.7211,42.7607,42.5863,42.7211,355535.0
2018-10-23 10:30:00,53.86,53.88,53.74,53.84,315513.0,42.7052,42.7211,42.6101,42.6894,315513.0
2018-10-23 11:00:00,53.84,54.06,53.79,53.84,240010.0,42.6894,42.8638,42.6497,42.6894,240010.0
2018-10-23 11:30:00,53.84,53.86,53.62,53.65,102952.0,42.6894,42.7052,42.515,42.5387,102952.0
2018-10-23 12:00:00,53.65,53.94,53.63,53.94,69743.0,42.5387,42.7687,42.5229,42.7687,69743.0
2018-10-23 12:30:00,53.95,54.08,53.95,54.07,46750.0,42.7766,42.8797,42.7766,42.8718,46750.0
2018-10-23 13:00:00,54.08,54.38,54.07,54.31,40401.0,42.8797,43.1176,42.8718,43.062,40401.0
2018-10-23 13:30:00,54.32,54.35,54.22,54.24,27539.0,43.07,43.0938,42.9907,43.0065,27539.0
2018-10-23 14:00:00,54.24,54.44,54.23,54.4,47956.0,43.0065,43.1651,42.9986,43.1334,47956.0
2018-10-23 14:30:00,54.4,54.5,54.39,54.46,44249.0,43.1334,43.2127,43.1255,43.181,44249.0
2018-10-23 15:00:00,54.46,54.51,54.41,54.43,56650.0,43.181,43.2206,43.1413,43.1572,56650.0
2018-10-23 15:30:00,54.43,54.45,54.28,54.31,78480.0,43.1572,43.1731,43.0383,43.062,78480.0
2018-10-24 09:30:00,54.25,54.33,54.16,54.23,121909.0,43.0145,43.0779,42.9431,42.9986,121909.0
2018-10-24 10:00:00,54.23,54.34,54.21,54.28,85530.0,42.9986,43.0858,42.9828,43.0383,85530.0
2018-10-24 10:30:00,54.28,54.31,54.17,54.19,68715.0,43.0383,43.062,42.951,42.9669,68715.0
2018-10-24 11:00:00,54.19,54.21,53.88,53.95,110833.0,42.9669,42.9828,42.7211,42.7766,110833.0
2018-10-24 11:30:00,53.95,54.33,53.94,54.31,56872.0,42.7766,43.0779,42.7687,43.062,56872.0
2018-10-24 12:00:00,54.3,54.4,54.24,54.38,26831.0,43.0541,43.1334,43.0065,43.1176,26831.0
2018-10-24 12:30:00,54.37,54.38,54.28,54.34,28061.0,43.1096,43.1176,43.0383,43.0858,28061.0
2018-10-24 13:00:00,54.32,54.32,54.11,54.12,29842.0,43.07,43.07,42.9035,42.9114,29842.0
2018-10-24 13:30:00,54.14,54.26,54.08,54.16,40102.0,42.9273,43.0224,42.8797,42.9431,40102.0
2018-10-24 14:00:00,54.15,54.26,54.07,54.24,60239.0,42.9352,43.0224,42.8718,43.0065,60239.0
2018-10-24 14:30:00,54.27,54.31,54.14,54.17,30479.0,43.0303,43.062,42.9273,42.951,30479.0
2018-10-24 15:00:00,54.14,54.14,53.94,53.96,61762.0,42.9273,42.9273,42.7687,42.7845,61762.0
2018-10-24 15:30:00,53.97,54.07,53.75,53.8,154243.0,42.7925,42.8718,42.618,42.6577,154243.0
2018-10-25 09:30:00,54.34,54.34,54.04,54.19,139870.0,43.0858,43.0858,42.848,42.9669,139870.0
2018-10-25 10:00:00,54.19,54.41,54.18,54.4,64427.0,42.9669,43.1413,42.959,43.1334,64427.0
2018-10-25 10:30:00,54.4,54.48,54.32,54.34,66949.0,43.1334,43.1968,43.07,43.0858,66949.0
2018-10-25 11:00:00,54.33,54.4,54.17,54.39,75357.0,43.0779,43.1334,42.951,43.1255,75357.0
2018-10-25 11:30:00,54.38,54.4,54.26,54.28,77245.0,43.1176,43.1334,43.0224,43.0383,77245.0
2018-10-25 12:00:00,54.29,54.34,54.19,54.21,47506.0,43.0462,43.0858,42.9669,42.9828,47506.0
2018-10-25 12:30:00,54.2,54.46,54.19,54.45,29742.0,42.9748,43.181,42.9669,43.1731,29742.0
2018-10-25 13:00:00,54.46,54.48,54.29,54.35,40997.0,43.181,43.1968,43.0462,43.0938,40997.0
2018-10-25 13:30:00,54.35,54.41,54.22,54.23,39521.0,43.0938,43.1413,42.9907,42.9986,39521.0
2018-10-25 14:00:00,54.25,54.38,54.24,54.38,35059.0,43.0145,43.1176,43.0065,43.1176,35059.0
2018-10-25 14:30:00,54.37,54.48,54.34,54.44,43322.0,43.1096,43.1968,43.0858,43.1651,43322.0
2018-10-25 15:00:00,54.44,54.48,54.34,54.36,46144.0,43.1651,43.1968,43.0858,43.1017,46144.0
2018-10-25 15:30:00,54.36,54.39,54.15,54.26,90416.0,43.1017,43.1255,42.9352,43.0224,90416.0
2018-10-26 09:30:00,53.81,53.84,53.38,53.4,118144.0,42.6656,42.6894,42.3247,42.3405,118144.0
2018-10-26 10:00:00,53.4,53.4,53.2,53.2,72347.0,42.3405,42.3405,42.1819,42.1819,72347.0
2018-10-26 10:30:00,53.19,53.21,52.87,52.87,58265.0,42.174,42.1899,41.9203,41.9203,58265.0
2018-10-26 11:00:00,52.88,53.27,52.86,53.25,82203.0,41.9282,42.2374,41.9124,42.2216,82203.0
2018-10-26 11:30:00,53.27,53.53,53.26,53.37,64357.0,42.2374,42.4436,42.2295,42.3167,64357.0
2018-10-26 12:00:00,53.37,53.49,53.33,53.45,26544.0,42.3167,42.4119,42.285,42.3802,26544.0
2018-10-26 12:30:00,53.47,53.65,53.47,53.59,36793.0,42.396,42.5387,42.396,42.4912,36793.0
2018-10-26 13:00:00,53.6,53.69,53.44,53.45,33741.0,42.4991,42.5705,42.3722,42.3802,33741.0
2018-10-26 13:30:00,53.45,53.49,53.34,53.48,27243.0,42.3802,42.4119,42.2929,42.4039,27243.0
2018-10-26 14:00:00,53.48,53.51,53.33,53.43,41872.0,42.4039,42.4277,42.285,42.3643,41872.0
2018-10-26 14:30:00,53.42,53.54,53.27,53.29,49705.0,42.3564,42.4515,42.2374,42.2533,49705.0
2018-10-26 15:00:00,53.28,53.39,53.16,53.37,92289.0,42.2454,42.3326,42.1502,42.3167,92289.0
2018-10-26 15:30:00,53.36,53.6,53.28,53.38,135417.0,42.3088,42.4991,42.2454,42.3247,135417.0
2018-10-29 09:30:00,53.29,53.47,53.27,53.41,131170.0,42.2533,42.396,42.2374,42.3484,131170.0
2018-10-29 10:00:00,53.41,53.59,53.41,53.49,83099.0,42.3484,42.4912,42.3484,42.4119,83099.0
2018-10-29 10:30:00,53.5,53.53,53.39,53.43,88809.0,42.4198,42.4436,42.3326,42.3643,88809.0
2018-10-29 11:00:00,53.44,53.49,53.28,53.49,97268.0,42.3722,42.4119,42.2454,42.4119,97268.0
2018-10-29 11:30:00,53.49,53.58,53.44,53.44,63251.0,42.4119,42.4832,42.3722,42.3722,63251.0
2018-10-29 12:00:00,53.44,53.5,53.29,53.42,61095.0,42.3722,42.4198,42.2533,42.3564,61095.0
2018-10-29 12:30:00,53.41,53.45,53.32,53.33,51466.0,42.3484,42.3802,42.2771,42.285,51466.0
2018-10-29 13:00:00,53.32,53.48,53.32,53.36,39835.0,42.2771,42.4039,42.2771,42.3088,39835.0
2018-10-29 13:30:00,53.37,53.5,53.37,53.41,40143.0,42.3167,42.4198,42.3167,42.3484,40143.0
2018-10-29 14:00:00,53.4,53.4,53.18,53.2,51121.0,42.3405,42.3405,42.1661,42.1819,51121.0
2018-10-29 14:30:00,53.19,53.29,53.14,53.21,46136.0,42.174,42.2533,42.1344,42.1899,46136.0
2018-10-29 15:00:00,53.21,53.21,53.02,53.09,95850.0,42.1899,42.1899,42.0392,42.0947,95850.0
2018-10-29 15:30:00,53.08,53.18,52.81,53.15,173330.0,42.0868,42.1661,41.8727,42.1423,173330.0
2018-10-30 09:30:00,52.86,53.15,52.82,53.13,119426.0,41.9124,42.1423,41.8806,42.1264,119426.0
2018-10-30 10:00:00,53.14,53.2,53.05,53.11,81321.0,42.1344,42.1819,42.063,42.1106,81321.0
2018-10-30 10:30:00,53.12,53.19,53.07,53.17,60241.0,42.1185,42.174,42.0789,42.1581,60241.0
2018-10-30 11:00:00,53.18,53.31,53.12,53.26,51419.0,42.1661,42.2692,42.1185,42.2295,51419.0
2018-10-30 11:30:00,53.26,53.45,53.26,53.41,53738.0,42.2295,42.3802,42.2295,42.3484,53738.0
2018-10-30 12:00:00,53.4,53.54,53.34,53.38,59118.0,42.3405,42.4515,42.2929,42.3247,59118.0
2018-10-30 12:30:00,53.38,53.4,53.21,53.22,45435.0,42.3247,42.3405,42.1899,42.1978,45435.0
2018-10-30 13:00:00,53.22,53.34,53.21,53.29,29557.0,42.1978,42.2929,42.1899,42.2533,29557.0
2018-10-30 13:30:00,53.28,53.4,53.24,53.4,32082.0,42.2454,42.3405,42.2137,42.3405,32082.0
2018-10-30 14:00:00,53.41,53.42,53.25,53.3,38563.0,42.3484,42.3564,42.2216,42.2612,38563.0
2018-10-30 14:30:00,53.3,53.49,53.27,53.46,37556.0,42.2612,42.4119,42.2374,42.3881,37556.0
2018-10-30 15:00:00,53.46,53.56,53.4,53.56,63557.0,42.3881,42.4674,42.3405,42.4674,63557.0
2018-10-30 15:30:00,53.57,53.65,53.52,53.64,150786.0,42.4753,42.5387,42.4357,42.5308,150786.0
2018-10-31 09:30:00,53.49,53.5,53.26,53.27,127463.0,42.4119,42.4198,42.2295,42.2374,127463.0
2018-10-31 10:00:00,53.27,53.33,53.13,53.15,107822.0,42.2374,42.285,42.1264,42.1423,107822.0
2018-10-31 10:30:00,53.15,53.21,53.12,53.16,74280.0,42.1423,42.1899,42.1185,42.1502,74280.0
2018-10-31 11:00:00,53.15,53.35,53.03,53.34,131945.0,42.1423,42.3009,42.0471,42.2929,131945.0
2018-10-31 11:30:00,53.34,53.36,53.04,53.19,104916.0,42.2929,42.3088,42.0551,42.174,104916.0
2018-10-31 12:00:00,53.18,53.19,53.05,53.06,58860.0,42.1661,42.174,42.063,42.0709,58860.0
2018-10-31 12:30:00,53.07,53.15,52.97,53.09,37968.0,42.0789,42.1423,41.9996,42.0947,37968.0
2018-10-31 13:00:00,53.09,53.23,53.08,53.21,22247.0,42.0947,42.2057,42.0868,42.1899,22247.0
2018-10-31 13:30:00,53.21,53.25,53.13,53.24,27070.0,42.1899,42.2216,42.1264,42.2137,27070.0
2018-10-31 14:00:00,53.23,53.36,53.2,53.31,29383.0,42.2057,42.3088,42.1819,42.2692,29383.0
2018-10-31 14:30:00,53.3,53.33,53.19,53.22,52293.0,42.2612,42.285,42.174,42.1978,52293.0
2018-10-31 15:00:00,53.22,53.29,53.14,53.17,39036.0,42.1978,42.2533,42.1344,42.1581,39036.0
2018-10-31 15:30:00,53.17,53.18,52.93,52.97,131465.0,42.1581,42.1661,41.9679,41.9996,131465.0
2018-11-01 09:30:00,53.15,53.49,53.08,53.36,108993.0,42.4956,42.7674,42.4396,42.6635,108993.0
2018-11-01 10:00:00,53.36,53.53,53.31,53.41,84897.0,42.6635,42.7994,42.6235,42.7035,84897.0
2018-11-01 10:30:00,53.42,53.54,53.25,53.32,73658.0,42.7115,42.8074,42.5756,42.6315,73658.0
2018-11-01 11:00:00,53.33,53.36,53.17,53.34,61095.0,42.6395,42.6635,42.5116,42.6475,61095.0
2018-11-01 11:30:00,53.34,53.45,53.3,53.39,39308.0,42.6475,42.7355,42.6155,42.6875,39308.0
2018-11-01 12:00:00,53.39,53.39,53.2,53.21,31925.0,42.6875,42.6875,42.5356,42.5436,31925.0
2018-11-01 12:30:00,53.21,53.46,53.21,53.46,22732.0,42.5436,42.7435,42.5436,42.7435,22732.0
2018-11-01 13:00:00,53.47,53.5,53.37,53.43,33718.0,42.7515,42.7754,42.6715,42.7195,33718.0
2018-11-01 13:30:00,53.43,53.45,53.32,53.32,17928.0,42.7195,42.7355,42.6315,42.6315,17928.0
2018-11-01 14:00:00,53.33,53.34,53.29,53.31,30107.0,42.6395,42.6475,42.6075,42.6235,30107.0
2018-11-01 14:30:00,53.32,53.39,53.31,53.39,22499.0,42.6315,42.6875,42.6235,42.6875,22499.0
2018-11-01 15:00:00,53.39,53.42,53.33,53.41,25263.0,42.6875,42.7115,42.6395,42.7035,25263.0
2018-11-01 15:30:00,53.41,53.52,53.38,53.52,60996.0,42.7035,42.7914,42.6795,42.7914,60996.0
2018-11-02 09:30:00,52.96,53.31,52.96,53.28,134564.0,42.3437,42.6235,42.3437,42.5995,134564.0
2018-11-02 10:00:00,53.28,53.44,53.24,53.31,61149.0,42.5995,42.7275,42.5676,42.6235,61149.0
2018-11-02 10:30:00,53.31,53.35,53.03,53.2,106633.0,42.6235,42.6555,42.3997,42.5356,106633.0
2018-11-02 11:00:00,53.2,53.2,53.05,53.16,50190.0,42.5356,42.5356,42.4156,42.5036,50190.0
2018-11-02 11:30:00,53.16,53.23,53.01,53.06,35930.0,42.5036,42.5596,42.3837,42.4236,35930.0
2018-11-02 12:00:00,53.06,53.1,52.97,53.07,33766.0,42.4236,42.4556,42.3517,42.4316,33766.0
2018-11-02 12:30:00,53.08,53.1,52.83,52.88,25250.0,42.4396,42.4556,42.2398,42.2797,25250.0
2018-11-02 13:00:00,52.89,52.96,52.81,52.93,24553.0,42.2877,42.3437,42.2238,42.3197,24553.0
2018-11-02 13:30:00,52.93,53.0,52.91,52.98,19191.0,42.3197,42.3757,42.3037,42.3597,19191.0
2018-11-02 14:00:00,52.97,53.22,52.92,53.21,28467.0,42.3517,42.5516,42.3117,42.5436,28467.0
2018-11-02 14:30:00,53.21,53.21,53.09,53.09,32875.0,42.5436,42.5436,42.4476,42.4476,32875.0
2018-11-02 15:00:00,53.1,53.2,53.04,53.13,25642.0,42.4556,42.5356,42.4077,42.4796,25642.0
2018-11-02 15:30:00,53.12,53.19,53.07,53.19,79070.0,42.4716,42.5276,42.4316,42.5276,79070.0
2018-11-05 09:30:00,53.37,53.67,53.34,53.57,95136.0,42.6715,42.9114,42.6475,42.8314,95136.0
2018-11-05 10:00:00,53.55,53.61,53.49,53.61,70639.0,42.8154,42.8634,42.7674,42.8634,70639.0
2018-11-05 10:30:00,53.61,53.62,53.48,53.49,69421.0,42.8634,42.8714,42.7595,42.7674,69421.0
2018-11-05 11:00:00,53.48,53.54,53.42,53.46,44841.0,42.7595,42.8074,42.7115,42.7435,44841.0
2018-11-05 11:30:00,53.46,53.46,53.33,53.41,71483.0,42.7435,42.7435,42.6395,42.7035,71483.0
2018-11-05 12:00:00,53.43,53.44,53.36,53.41,20610.0,42.7195,42.7275,42.6635,42.7035,20610.0
2018-11-05 12:30:00,53.42,53.42,53.31,53.35,39436.0,42.7115,42.7115,42.6235,42.6555,39436.0
2018-11-05 13:00:00,53.35,53.35,53.28,53.3,22897.0,42.6555,42.6555,42.5995,42.6155,22897.0
2018-11-05 13:30:00,53.3,53.4,53.29,53.37,27402.0,42.6155,42.6955,42.6075,42.6715,27402.0
2018-11-05 14:00:00,53.36,53.45,53.31,53.43,19397.0,42.6635,42.7355,42.6235,42.7195,19397.0
2018-11-05 14:30:00,53.43,53.43,53.36,53.42,27562.0,42.7195,42.7195,42.6635,42.7115,27562.0
2018-11-05 15:00:00,53.42,53.44,53.33,53.38,24865.0,42.7115,42.7275,42.6395,42.6795,24865.0
2018-11-05 15:30:00,53.39,53.5,53.37,53.5,66367.0,42.6875,42.7754,42.6715,42.7754,66367.0
2018-11-06 09:30:00,53.42,53.45,53.26,53.38,130890.0,42.7115,42.7355,42.5836,42.6795,130890.0
2018-11-06 10:00:00,53.38,53.51,53.38,53.39,53449.0,42.6795,42.7834,42.6795,42.6875,53449.0
2018-11-06 10:30:00,53.38,53.46,53.38,53.42,39550.0,42.6795,42.7435,42.6795,42.7115,39550.0
2018-11-06 11:00:00,53.42,53.47,53.38,53.46,49303.0,42.7115,42.7515,42.6795,42.7435,49303.0
2018-11-06 11:30:00,53.44,53.5,53.39,53.48,19314.0,42.7275,42.7754,42.6875,42.7595,19314.0
2018-11-06 12:00:00,53.47,53.51,53.38,53.4,37033.0,42.7515,42.7834,42.6795,42.6955,37033.0
2018-11-06 12:30:00,53.4,53.42,53.39,53.4,46348.0,42.6955,42.7115,42.6875,42.6955,46348.0
2018-11-06 13:00:00,53.4,53.42,53.34,53.38,21714.0,42.6955,42.7115,42.6475,42.6795,21714.0
2018-11-06 13:30:00,53.38,53.41,53.36,53.4,32366.0,42.6795,42.7035,42.6635,42.6955,32366.0
2018-11-06 14:00:00,53.39,53.39,53.29,53.3,16192.0,42.6875,42.6875,42.6075,42.6155,16192.0
2018-11-06 14:30:00,53.29,53.32,53.27,53.3,34197.0,42.6075,42.6315,42.5915,42.6155,34197.0
2018-11-06 15:00:00,53.32,53.36,53.28,53.33,30646.0,42.6315,42.6635,42.5995,42.6395,30646.0
2018-11-06 15:30:00,53.33,53.48,53.31,53.47,110436.0,42.6395,42.7595,42.6235,42.7515,110436.0
2018-11-07 09:30:00,54.16,54.17,53.94,54.0,115366.0,43.3031,43.3111,43.1272,43.1752,115366.0
2018-11-07 10:00:00,54.0,54.0,53.84,53.87,63034.0,43.1752,43.1752,43.0473,43.0713,63034.0
2018-11-07 10:30:00,53.88,54.05,53.82,54.02,51632.0,43.0793,43.2152,43.0313,43.1912,51632.0
2018-11-07 11:00:00,54.02,54.09,53.97,54.02,99054.0,43.1912,43.2472,43.1512,43.1912,99054.0
2018-11-07 11:30:00,54.03,54.13,54.01,54.09,34438.0,43.1992,43.2792,43.1832,43.2472,34438.0
2018-11-07 12:00:00,54.08,54.1,53.96,53.97,24980.0,43.2392,43.2552,43.1432,43.1512,24980.0
2018-11-07 12:30:00,53.96,54.05,53.95,54.04,19761.0,43.1432,43.2152,43.1352,43.2072,19761.0
2018-11-07 13:00:00,54.04,54.05,53.92,53.97,14132.0,43.2072,43.2152,43.1112,43.1512,14132.0
2018-11-07 13:30:00,53.98,53.99,53.93,53.96,15347.0,43.1592,43.1672,43.1192,43.1432,15347.0
2018-11-07 14:00:00,53.96,54.06,53.96,54.01,26226.0,43.1432,43.2232,43.1432,43.1832,26226.0
2018-11-07 14:30:00,54.01,54.06,53.98,54.05,23628.0,43.1832,43.2232,43.1592,43.2152,23628.0
2018-11-07 15:00:00,54.05,54.07,54.01,54.07,33771.0,43.2152,43.2312,43.1832,43.2312,33771.0
2018-11-07 15:30:00,54.07,54.13,54.02,54.1,73904.0,43.2312,43.2792,43.1912,43.2552,73904.0
2018-11-08 09:30:00,53.65,53.76,53.62,53.7,95306.0,42.8954,42.9833,42.8714,42.9354,95306.0
2018-11-08 10:00:00,53.69,53.71,53.45,53.47,81060.0,42.9274,42.9433,42.7355,42.7515,81060.0
2018-11-08 10:30:00,53.47,53.56,53.43,53.52,59010.0,42.7515,42.8234,42.7195,42.7914,59010.0
2018-11-08 11:00:00,53.52,53.56,53.43,53.43,58002.0,42.7914,42.8234,42.7195,42.7195,58002.0
2018-11-08 11:30:00,53.44,53.58,53.44,53.5,36341.0,42.7275,42.8394,42.7275,42.7754,36341.0
2018-11-08 12:00:00,53.5,53.59,53.5,53.56,21158.0,42.7754,42.8474,42.7754,42.8234,21158.0
2018-11-08 12:30:00,53.55,53.56,53.44,53.47,9477.0,42.8154,42.8234,42.7275,42.7515,9477.0
2018-11-08 13:00:00,53.46,53.46,53.39,53.39,7801.0,42.7435,42.7435,42.6875,42.6875,7801.0
2018-11-08 13:30:00,53.39,53.42,53.34,53.42,13678.0,42.6875,42.7115,42.6475,42.7115,13678.0
2018-11-08 14:00:00,53.41,53.45,53.32,53.33,17651.0,42.7035,42.7355,42.6315,42.6395,17651.0
2018-11-08 14:30:00,53.33,53.34,53.23,53.29,32697.0,42.6395,42.6475,42.5596,42.6075,32697.0
2018-11-08 15:00:00,53.28,53.39,53.25,53.32,49744.0,42.5995,42.6875,42.5756,42.6315,49744.0
2018-11-08 15:30:00,53.31,53.39,53.3,53.38,130350.0,42.6235,42.6875,42.6155,42.6795,130350.0
2018-11-09 09:30:00,53.99,54.14,53.92,53.92,109016.0,43.1672,43.2871,43.1112,43.1112,109016.0
2018-11-09 10:00:00,53.93,54.01,53.82,53.95,79324.0,43.1192,43.1832,43.0313,43.1352,79324.0
2018-11-09 10:30:00,53.95,54.01,53.93,54.01,59446.0,43.1352,43.1832,43.1192,43.1832,59446.0
2018-11-09 11:00:00,54.03,54.08,53.93,53.94,137599.0,43.1992,43.2392,43.1192,43.1272,137599.0
2018-11-09 11:30:00,53.95,53.99,53.77,53.79,43036.0,43.1352,43.1672,42.9913,43.0073,43036.0
2018-11-09 12:00:00,53.79,53.89,53.75,53.77,21331.0,43.0073,43.0873,42.9753,42.9913,21331.0
2018-11-09 12:30:00,53.77,53.92,53.76,53.91,22143.0,42.9913,43.1112,42.9833,43.1033,22143.0
2018-11-09 13:00:00,53.91,53.92,53.83,53.9,15975.0,43.1033,43.1112,43.0393,43.0953,15975.0
2018-11-09 13:30:00,53.89,53.91,53.85,53.88,20321.0,43.0873,43.1033,43.0553,43.0793,20321.0
2018-11-09 14:00:00,53.89,53.92,53.81,53.83,23863.0,43.0873,43.1112,43.0233,43.0393,23863.0
2018-11-09 14:30:00,53.82,53.97,53.81,53.93,25400.0,43.0313,43.1512,43.0233,43.1192,25400.0
2018-11-09 15:00:00,53.93,54.05,53.9,53.98,76006.0,43.1192,43.2152,43.0953,43.1592,76006.0
2018-11-09 15:30:00,53.98,54.05,53.94,53.95,89065.0,43.1592,43.2152,43.1272,43.1352,89065.0
2018-11-12 09:30:00,53.58,53.72,53.52,53.6,103549.0,42.8394,42.9513,42.7914,42.8554,103549.0
2018-11-12 10:00:00,53.6,53.76,53.58,53.7,53231.0,42.8554,42.9833,42.8394,42.9354,53231.0
2018-11-12 10:30:00,53.68,53.68,53.44,53.46,57798.0,42.9194,42.9194,42.7275,42.7435,57798.0
2018-11-12 11:00:00,53.45,53.52,53.38,53.4,80124.0,42.7355,42.7914,42.6795,42.6955,80124.0
2018-11-12 11:30:00,53.4,53.62,53.4,53.6,50227.0,42.6955,42.8714,42.6955,42.8554,50227.0
2018-11-12 12:00:00,53.61,53.61,53.51,53.57,31573.0,42.8634,42.8634,42.7834,42.8314,31573.0
2018-11-12 12:30:00,53.57,53.61,53.5,53.54,24260.0,42.8314,42.8634,42.7754,42.8074,24260.0
2018-11-12 13:00:00,53.53,53.57,53.48,53.53,23939.0,42.7994,42.8314,42.7595,42.7994,23939.0
2018-11-12 13:30:00,53.52,53.59,53.47,53.55,22800.0,42.7914,42.8474,42.7515,42.8154,22800.0
2018-11-12 14:00:00,53.55,53.6,53.53,53.53,25378.0,42.8154,42.8554,42.7994,42.7994,25378.0
2018-11-12 14:30:00,53.52,53.56,53.48,53.48,24120.0,42.7914,42.8234,42.7595,42.7595,24120.0
2018-11-12 15:00:00,53.48,53.5,53.34,53.43,79794.0,42.7595,42.7754,42.6475,42.7195,79794.0
2018-11-12 15:30:00,53.43,53.43,53.27,53.34,82034.0,42.7195,42.7195,42.5915,42.6475,82034.0
2018-11-13 09:30:00,53.84,53.9,53.62,53.89,142568.0,43.0473,43.0953,42.8714,43.0873,142568.0
2018-11-13 10:00:00,53.89,53.99,53.79,53.85,120863.0,43.0873,43.1672,43.0073,43.0553,120863.0
2018-11-13 10:30:00,53.85,54.11,53.8,54.08,105085.0,43.0553,43.2632,43.0153,43.2392,105085.0
2018-11-13 11:00:00,54.08,54.18,54.02,54.07,78213.0,43.2392,43.3191,43.1912,43.2312,78213.0
2018-11-13 11:30:00,54.08,54.27,54.06,54.25,148181.0,43.2392,43.3911,43.2232,43.3751,148181.0
2018-11-13 12:00:00,54.25,54.28,54.12,54.16,20919.0,43.3751,43.3991,43.2712,43.3031,20919.0
2018-11-13 12:30:00,54.15,54.15,53.99,54.02,16473.0,43.2951,43.2951,43.1672,43.1912,16473.0
2018-11-13 13:00:00,54.02,54.06,53.94,53.99,23542.0,43.1912,43.2232,43.1272,43.1672,23542.0
2018-11-13 13:30:00,54.0,54.11,54.0,54.03,26667.0,43.1752,43.2632,43.1752,43.1992,26667.0
2018-11-13 14:00:00,54.05,54.05,53.91,53.96,28284.0,43.2152,43.2152,43.1033,43.1432,28284.0
2018-11-13 14:30:00,53.96,54.05,53.92,54.03,37330.0,43.1432,43.2152,43.1112,43.1992,37330.0
2018-11-13 15:00:00,54.02,54.09,53.96,53.99,36795.0,43.1912,43.2472,43.1432,43.1672,36795.0
2018-11-13 15:30:00,53.99,54.1,53.94,54.02,86500.0,43.1672,43.2552,43.1272,43.1912,86500.0
2018-11-14 09:30:00,53.88,53.88,53.65,53.71,134143.0,43.0793,43.0793,42.8954,42.9433,134143.0
2018-11-14 10:00:00,53.71,53.83,53.69,53.71,82233.0,42.9433,43.0393,42.9274,42.9433,82233.0
2018-11-14 10:30:00,53.71,53.94,53.71,53.8,56362.0,42.9433,43.1272,42.9433,43.0153,56362.0
2018-11-14 11:00:00,53.8,53.92,53.75,53.88,95424.0,43.0153,43.1112,42.9753,43.0793,95424.0
2018-11-14 11:30:00,53.87,53.93,53.83,53.89,71651.0,43.0713,43.1192,43.0393,43.0873,71651.0
2018-11-14 12:00:00,53.89,54.03,53.88,54.02,22686.0,43.0873,43.1992,43.0793,43.1912,22686.0
2018-11-14 12:30:00,54.01,54.01,53.74,53.79,54472.0,43.1832,43.1832,42.9673,43.0073,54472.0
2018-11-14 13:00:00,53.79,53.82,53.65,53.69,36333.0,43.0073,43.0313,42.8954,42.9274,36333.0
2018-11-14 13:30:00,53.68,53.69,53.55,53.66,24349.0,42.9194,42.9274,42.8154,42.9034,24349.0
2018-11-14 14:00:00,53.66,53.92,53.55,53.78,60652.0,42.9034,43.1112,42.8154,42.9993,60652.0
2018-11-14 14:30:00,53.77,54.06,53.77,54.03,48154.0,42.9913,43.2232,42.9913,43.1992,48154.0
2018-11-14 15:00:00,54.04,54.11,53.95,53.96,53279.0,43.2072,43.2632,43.1352,43.1432,53279.0
2018-11-14 15:30:00,53.95,53.95,53.79,53.86,62544.0,43.1352,43.1352,43.0073,43.0633,62544.0
2018-11-15 09:30:00,54.31,54.33,53.85,53.95,180998.0,43.4231,43.4391,43.0553,43.1352,180998.0
2018-11-15 10:00:00,53.96,54.07,53.89,54.05,184874.0,43.1432,43.2312,43.0873,43.2152,184874.0
2018-11-15 10:30:00,54.05,54.06,53.7,53.86,134330.0,43.2152,43.2232,42.9354,43.0633,134330.0
2018-11-15 11:00:00,53.86,54.1,53.84,54.09,145857.0,43.0633,43.2552,43.0473,43.2472,145857.0
2018-11-15 11:30:00,54.08,54.26,54.05,54.21,48414.0,43.2392,43.3831,43.2152,43.3431,48414.0
2018-11-15 12:00:00,54.21,54.24,54.08,54.15,30052.0,43.3431,43.3671,43.2392,43.2951,30052.0
2018-11-15 12:30:00,54.16,54.21,54.08,54.09,26706.0,43.3031,43.3431,43.2392,43.2472,26706.0
2018-11-15 13:00:00,54.09,54.23,53.98,54.22,35364.0,43.2472,43.3591,43.1592,43.3511,35364.0
2018-11-15 13:30:00,54.25,54.3,54.18,54.23,39224.0,43.3751,43.4151,43.3191,43.3591,39224.0
2018-11-15 14:00:00,54.23,54.29,54.17,54.29,45611.0,43.3591,43.4071,43.3111,43.4071,45611.0
2018-11-15 14:30:00,54.29,54.32,54.21,54.28,44573.0,43.4071,43.4311,43.3431,43.3991,44573.0
2018-11-15 15:00:00,54.29,54.33,54.13,54.22,90615.0,43.4071,43.4391,43.2792,43.3511,90615.0
2018-11-15 15:30:00,54.22,54.32,54.21,54.31,139964.0,43.3511,43.4311,43.3431,43.4231,139964.0
2018-11-16 09:30:00,54.54,54.73,54.49,54.69,174169.0,43.607,43.7589,43.567,43.7269,174169.0
2018-11-16 10:00:00,54.69,54.84,54.68,54.83,104048.0,43.7269,43.8468,43.7189,43.8388,104048.0
2018-11-16 10:30:00,54.82,54.94,54.8,54.88,38836.0,43.8308,43.9268,43.8148,43.8788,38836.0
2018-11-16 11:00:00,54.89,55.02,54.86,54.97,68217.0,43.8868,43.9907,43.8628,43.9508,68217.0
2018-11-16 11:30:00,54.99,55.0,54.86,54.86,18644.0,43.9668,43.9748,43.8628,43.8628,18644.0
2018-11-16 12:00:00,54.87,54.9,54.86,54.87,95474.0,43.8708,43.8948,43.8628,43.8708,95474.0
2018-11-16 12:30:00,54.87,54.89,54.83,54.85,273995.0,43.8708,43.8868,43.8388,43.8548,273995.0
2018-11-16 13:00:00,54.86,54.87,54.74,54.77,34073.0,43.8628,43.8708,43.7669,43.7909,34073.0
2018-11-16 13:30:00,54.77,54.8,54.65,54.68,20842.0,43.7909,43.8148,43.6949,43.7189,20842.0
2018-11-16 14:00:00,54.69,54.73,54.66,54.71,20273.0,43.7269,43.7589,43.7029,43.7429,20273.0
2018-11-16 14:30:00,54.71,54.74,54.7,54.74,19915.0,43.7429,43.7669,43.7349,43.7669,19915.0
2018-11-16 15:00:00,54.75,54.81,54.72,54.79,51973.0,43.7749,43.8228,43.7509,43.8069,51973.0
2018-11-16 15:30:00,54.79,54.82,54.72,54.79,128702.0,43.8069,43.8308,43.7509,43.8069,128702.0
2018-11-19 09:30:00,55.03,55.11,55.0,55.06,97419.0,43.9987,44.0627,43.9748,44.0227,97419.0
2018-11-19 10:00:00,55.06,55.08,54.77,54.79,138332.0,44.0227,44.0387,43.7909,43.8069,138332.0
2018-11-19 10:30:00,54.79,54.9,54.76,54.89,89985.0,43.8069,43.8948,43.7829,43.8868,89985.0
2018-11-19 11:00:00,54.89,54.89,54.66,54.66,57084.0,43.8868,43.8868,43.7029,43.7029,57084.0
2018-11-19 11:30:00,54.65,54.75,54.62,54.62,75975.0,43.6949,43.7749,43.6709,43.6709,75975.0
2018-11-19 12:00:00,54.63,54.65,54.53,54.63,27430.0,43.6789,43.6949,43.599,43.6789,27430.0
2018-11-19 12:30:00,54.63,54.81,54.6,54.8,21177.0,43.6789,43.8228,43.6549,43.8148,21177.0
2018-11-19 13:00:00,54.79,54.79,54.69,54.75,45062.0,43.8069,43.8069,43.7269,43.7749,45062.0
2018-11-19 13:30:00,54.75,54.89,54.7,54.78,30912.0,43.7749,43.8868,43.7349,43.7989,30912.0
2018-11-19 14:00:00,54.77,54.78,54.69,54.73,95857.0,43.7909,43.7989,43.7269,43.7589,95857.0
2018-11-19 14:30:00,54.73,54.75,54.71,54.75,53131.0,43.7589,43.7749,43.7429,43.7749,53131.0
2018-11-19 15:00:00,54.74,54.75,54.71,54.75,80718.0,43.7669,43.7749,43.7429,43.7749,80718.0
2018-11-19 15:30:00,54.75,54.75,54.62,54.67,70973.0,43.7749,43.7749,43.6709,43.7109,70973.0
2018-11-20 09:30:00,54.62,54.78,54.52,54.66,166079.0,43.6709,43.7989,43.591,43.7029,166079.0
2018-11-20 10:00:00,54.66,54.77,54.55,54.75,176090.0,43.7029,43.7909,43.615,43.7749,176090.0
2018-11-20 10:30:00,54.75,54.78,54.55,54.74,151699.0,43.7749,43.7989,43.615,43.7669,151699.0
2018-11-20 11:00:00,54.74,54.76,54.61,54.65,136594.0,43.7669,43.7829,43.6629,43.6949,136594.0
2018-11-20 11:30:00,54.66,54.75,54.6,54.66,68452.0,43.7029,43.7749,43.6549,43.7029,68452.0
2018-11-20 12:00:00,54.66,54.73,54.58,54.65,43377.0,43.7029,43.7589,43.6389,43.6949,43377.0
2018-11-20 12:30:00,54.68,54.69,54.59,54.59,29424.0,43.7189,43.7269,43.6469,43.6469,29424.0
2018-11-20 13:00:00,54.58,54.61,54.51,54.55,26426.0,43.6389,43.6629,43.583,43.615,26426.0
2018-11-20 13:30:00,54.55,54.61,54.52,54.56,24246.0,43.615,43.6629,43.591,43.623,24246.0
2018-11-20 14:00:00,54.55,54.58,54.47,54.48,40706.0,43.615,43.6389,43.551,43.559,40706.0
2018-11-20 14:30:00,54.48,54.55,54.42,54.44,39906.0,43.559,43.615,43.511,43.527,39906.0
2018-11-20 15:00:00,54.43,54.49,54.34,54.48,54408.0,43.519,43.567,43.4471,43.559,54408.0
2018-11-20 15:30:00,54.47,54.5,54.34,54.4,106970.0,43.551,43.575,43.4471,43.495,106970.0
2018-11-21 09:30:00,54.72,54.84,54.54,54.8,97952.0,43.7509,43.8468,43.607,43.8148,97952.0
2018-11-21 10:00:00,54.81,54.98,54.79,54.97,96337.0,43.8228,43.9588,43.8069,43.9508,96337.0
2018-11-21 10:30:00,54.96,54.97,54.64,54.65,85243.0,43.9428,43.9508,43.6869,43.6949,85243.0
2018-11-21 11:00:00,54.64,54.7,54.58,54.7,112002.0,43.6869,43.7349,43.6389,43.7349,112002.0
2018-11-21 11:30:00,54.68,54.74,54.54,54.58,36772.0,43.7189,43.7669,43.607,43.6389,36772.0
2018-11-21 12:00:00,54.59,54.59,54.45,54.47,23012.0,43.6469,43.6469,43.535,43.551,23012.0
2018-11-21 12:30:00,54.47,54.6,54.44,54.59,31658.0,43.551,43.6549,43.527,43.6469,31658.0
2018-11-21 13:00:00,54.59,54.6,54.51,54.57,27807.0,43.6469,43.6549,43.583,43.631,27807.0
2018-11-21 13:30:00,54.57,54.59,54.54,54.58,14237.0,43.631,43.6469,43.607,43.6389,14237.0
2018-11-21 14:00:00,54.57,54.57,54.5,54.55,25476.0,43.631,43.631,43.575,43.615,25476.0
2018-11-21 14:30:00,54.54,54.55,54.49,54.5,26437.0,43.607,43.615,43.567,43.575,26437.0
2018-11-21 15:00:00,54.5,54.57,54.47,54.48,26808.0,43.575,43.631,43.551,43.559,26808.0
2018-11-21 15:30:00,54.47,54.48,54.37,54.42,46380.0,43.551,43.559,43.471,43.511,46380.0
2018-11-23 09:30:00,54.14,54.19,53.97,54.18,78958.0,43.2871,43.3271,43.1512,43.3191,78958.0
2018-11-23 10:00:00,54.2,54.3,54.14,54.19,69279.0,43.3351,43.4151,43.2871,43.3271,69279.0
2018-11-23 10:30:00,54.18,54.29,54.14,54.24,40301.0,43.3191,43.4071,43.2871,43.3671,40301.0
2018-11-23 11:00:00,54.24,54.45,54.24,54.4,103005.0,43.3671,43.535,43.3671,43.495,103005.0
2018-11-23 11:30:00,54.4,54.45,54.36,54.36,23628.0,43.495,43.535,43.463,43.463,23628.0
2018-11-23 12:00:00,54.36,54.47,54.3,54.45,20062.0,43.463,43.551,43.4151,43.535,20062.0
2018-11-23 12:30:00,54.44,54.49,54.32,54.34,29105.0,43.527,43.567,43.4311,43.4471,29105.0
2018-11-26 09:30:00,54.0,54.12,53.95,53.99,195634.0,43.1752,43.2712,43.1352,43.1672,195634.0
2018-11-26 10:00:00,53.98,54.03,53.91,53.96,166839.0,43.1592,43.1992,43.1033,43.1432,166839.0
2018-11-26 10:30:00,53.95,54.01,53.9,53.94,183366.0,43.1352,43.1832,43.0953,43.1272,183366.0
2018-11-26 11:00:00,53.94,53.95,53.77,53.8,114113.0,43.1272,43.1352,42.9913,43.0153,114113.0
2018-11-26 11:30:00,53.82,53.93,53.81,53.93,47835.0,43.0313,43.1192,43.0233,43.1192,47835.0
2018-11-26 12:00:00,53.93,54.01,53.93,54.0,24145.0,43.1192,43.1832,43.1192,43.1752,24145.0
2018-11-26 12:30:00,54.0,54.0,53.9,53.94,29272.0,43.1752,43.1752,43.0953,43.1272,29272.0
2018-11-26 13:00:00,53.94,53.98,53.93,53.96,24097.0,43.1272,43.1592,43.1192,43.1432,24097.0
2018-11-26 13:30:00,53.96,54.03,53.95,54.03,13000.0,43.1432,43.1992,43.1352,43.1992,13000.0
2018-11-26 14:00:00,54.03,54.06,54.02,54.05,24077.0,43.1992,43.2232,43.1912,43.2152,24077.0
2018-11-26 14:30:00,54.05,54.1,54.02,54.05,24284.0,43.2152,43.2552,43.1912,43.2152,24284.0
2018-11-26 15:00:00,54.06,54.06,53.96,53.97,27689.0,43.2232,43.2232,43.1432,43.1512,27689.0
2018-11-26 15:30:00,53.97,54.04,53.97,54.03,59040.0,43.1512,43.2072,43.1512,43.1992,59040.0
2018-11-27 09:30:00,54.3,54.4,54.24,54.31,119000.0,43.4151,43.495,43.3671,43.4231,119000.0
2018-11-27 10:00:00,54.32,54.32,54.16,54.27,116501.0,43.4311,43.4311,43.3031,43.3911,116501.0
2018-11-27 10:30:00,54.26,54.27,54.11,54.2,150251.0,43.3831,43.3911,43.2632,43.3351,150251.0
2018-11-27 11:00:00,54.2,54.33,54.17,54.3,137228.0,43.3351,43.4391,43.3111,43.4151,137228.0
2018-11-27 11:30:00,54.3,54.32,54.23,54.32,54280.0,43.4151,43.4311,43.3591,43.4311,54280.0
2018-11-27 12:00:00,54.31,54.34,54.28,54.3,25073.0,43.4231,43.4471,43.3991,43.4151,25073.0
2018-11-27 12:30:00,54.3,54.42,54.3,54.4,28889.0,43.4151,43.511,43.4151,43.495,28889.0
2018-11-27 13:00:00,54.41,54.5,54.37,54.44,42494.0,43.503,43.575,43.471,43.527,42494.0
2018-11-27 13:30:00,54.44,54.52,54.44,54.52,27678.0,43.527,43.591,43.527,43.591,27678.0
2018-11-27 14:00:00,54.52,54.57,54.51,54.55,28546.0,43.591,43.631,43.583,43.615,28546.0
2018-11-27 14:30:00,54.56,54.6,54.53,54.55,23701.0,43.623,43.6549,43.599,43.615,23701.0
2018-11-27 15:00:00,54.54,54.57,54.51,54.57,27300.0,43.607,43.631,43.583,43.631,27300.0
2018-11-27 15:30:00,54.56,54.62,54.54,54.61,56081.0,43.623,43.6709,43.607,43.6629,56081.0
2018-11-28 09:30:00,54.55,54.63,54.46,54.54,168330.0,43.615,43.6789,43.543,43.607,168330.0
2018-11-28 10:00:00,54.55,54.56,54.36,54.38,111330.0,43.615,43.623,43.463,43.479,111330.0
2018-11-28 10:30:00,54.38,54.49,54.34,54.4,77546.0,43.479,43.567,43.4471,43.495,77546.0
2018-11-28 11:00:00,54.39,54.42,54.27,54.31,98228.0,43.487,43.511,43.3911,43.4231,98228.0
2018-11-28 11:30:00,54.32,54.4,54.28,54.38,28297.0,43.4311,43.495,43.3991,43.479,28297.0
2018-11-28 12:00:00,54.4,54.8,54.4,54.74,39005.0,43.495,43.8148,43.495,43.7669,39005.0
2018-11-28 12:30:00,54.74,54.74,54.6,54.61,51510.0,43.7669,43.7669,43.6549,43.6629,51510.0
2018-11-28 13:00:00,54.61,54.75,54.57,54.72,33201.0,43.6629,43.7749,43.631,43.7509,33201.0
2018-11-28 13:30:00,54.73,54.83,54.73,54.77,17031.0,43.7589,43.8388,43.7589,43.7909,17031.0
2018-11-28 14:00:00,54.76,54.79,54.71,54.75,27420.0,43.7829,43.8069,43.7429,43.7749,27420.0
2018-11-28 14:30:00,54.76,54.82,54.73,54.75,21361.0,43.7829,43.8308,43.7589,43.7749,21361.0
2018-11-28 15:00:00,54.74,54.81,54.71,54.8,33738.0,43.7669,43.8228,43.7429,43.8148,33738.0
2018-11-28 15:30:00,54.79,54.89,54.76,54.87,67226.0,43.8069,43.8868,43.7829,43.8708,67226.0
2018-11-29 09:30:00,54.37,54.65,54.3,54.65,143943.0,43.471,43.6949,43.4151,43.6949,143943.0
2018-11-29 10:00:00,54.65,54.8,54.6,54.6,218398.0,43.6949,43.8148,43.6549,43.6549,218398.0
2018-11-29 10:30:00,54.59,54.75,54.41,54.49,74999.0,43.6469,43.7749,43.503,43.567,74999.0
2018-11-29 11:00:00,54.49,54.54,54.41,54.41,84251.0,43.567,43.607,43.503,43.503,84251.0
2018-11-29 11:30:00,54.42,54.47,54.31,54.47,79675.0,43.511,43.551,43.4231,43.551,79675.0
2018-11-29 12:00:00,54.47,54.48,54.4,54.42,20131.0,43.551,43.559,43.495,43.511,20131.0
2018-11-29 12:30:00,54.43,54.48,54.42,54.44,21461.0,43.519,43.559,43.511,43.527,21461.0
2018-11-29 13:00:00,54.45,54.47,54.41,54.43,27430.0,43.535,43.551,43.503,43.519,27430.0
2018-11-29 13:30:00,54.43,54.47,54.39,54.42,15951.0,43.519,43.551,43.487,43.511,15951.0
2018-11-29 14:00:00,54.45,54.51,54.41,54.5,18887.0,43.535,43.583,43.503,43.575,18887.0
2018-11-29 14:30:00,54.5,54.63,54.49,54.62,28100.0,43.575,43.6789,43.567,43.6709,28100.0
2018-11-29 15:00:00,54.62,54.64,54.52,54.55,27612.0,43.6709,43.6869,43.591,43.615,27612.0
2018-11-29 15:30:00,54.54,54.57,54.49,54.51,74968.0,43.607,43.631,43.567,43.583,74968.0
2018-11-30 09:30:00,54.32,54.36,54.19,54.26,107999.0,43.4311,43.463,43.3271,43.3831,107999.0
2018-11-30 10:00:00,54.27,54.27,54.08,54.13,69828.0,43.3911,43.3911,43.2392,43.2792,69828.0
2018-11-30 10:30:00,54.14,54.32,54.14,54.3,48924.0,43.2871,43.4311,43.2871,43.4151,48924.0
2018-11-30 11:00:00,54.3,54.31,54.03,54.05,93938.0,43.4151,43.4231,43.1992,43.2152,93938.0
2018-11-30 11:30:00,54.06,54.28,54.05,54.27,26549.0,43.2232,43.3991,43.2152,43.3911,26549.0
2018-11-30 12:00:00,54.26,54.33,54.26,54.28,20497.0,43.3831,43.4391,43.3831,43.3991,20497.0
2018-11-30 12:30:00,54.29,54.3,54.21,54.3,18386.0,43.4071,43.4151,43.3431,43.4151,18386.0
2018-11-30 13:00:00,54.3,54.31,54.23,54.26,34060.0,43.4151,43.4231,43.3591,43.3831,34060.0
2018-11-30 13:30:00,54.24,54.36,54.24,54.34,26503.0,43.3671,43.463,43.3671,43.4471,26503.0
2018-11-30 14:00:00,54.34,54.36,54.29,54.31,16844.0,43.4471,43.463,43.4071,43.4231,16844.0
2018-11-30 14:30:00,54.3,54.33,54.19,54.19,36145.0,43.4151,43.4391,43.3271,43.3271,36145.0
2018-11-30 15:00:00,54.19,54.25,54.18,54.22,46080.0,43.3271,43.3751,43.3191,43.3511,46080.0
2018-11-30 15:30:00,54.22,54.31,54.2,54.28,89637.0,43.3511,43.4231,43.3351,43.3991,89637.0
2018-12-03 09:30:00,54.18,54.24,53.97,54.05,131767.0,43.3191,43.3671,43.1512,43.2152,131767.0
2018-12-03 10:00:00,54.05,54.16,54.04,54.08,92074.0,43.2152,43.3031,43.2072,43.2392,92074.0
2018-12-03 10:30:00,54.09,54.09,53.84,53.99,115334.0,43.2472,43.2472,43.0473,43.1672,115334.0
2018-12-03 11:00:00,54.0,54.19,53.97,54.16,100129.0,43.1752,43.3271,43.1512,43.3031,100129.0
2018-12-03 11:30:00,54.17,54.2,54.01,54.15,103850.0,43.3111,43.3351,43.1832,43.2951,103850.0
2018-12-03 12:00:00,54.2,54.28,54.19,54.27,20331.0,43.3351,43.3991,43.3271,43.3911,20331.0
2018-12-03 12:30:00,54.28,54.32,54.21,54.22,18741.0,43.3991,43.4311,43.3431,43.3511,18741.0
2018-12-03 13:00:00,54.23,54.29,54.21,54.27,22136.0,43.3591,43.4071,43.3431,43.3911,22136.0
2018-12-03 13:30:00,54.25,54.26,54.17,54.19,14199.0,43.3751,43.3831,43.3111,43.3271,14199.0
2018-12-03 14:00:00,54.18,54.2,54.09,54.15,30472.0,43.3191,43.3351,43.2472,43.2951,30472.0
2018-12-03 14:30:00,54.15,54.17,54.12,54.14,16495.0,43.2951,43.3111,43.2712,43.2871,16495.0
2018-12-03 15:00:00,54.13,54.22,54.13,54.2,29202.0,43.2792,43.3511,43.2792,43.3351,29202.0
2018-12-03 15:30:00,54.22,54.32,54.16,54.31,73239.0,43.3511,43.4311,43.3031,43.4231,73239.0
2018-12-04 09:30:00,54.81,54.83,54.71,54.77,124853.0,43.8228,43.8388,43.7429,43.7909,124853.0
2018-12-04 10:00:00,54.77,54.81,54.61,54.66,76607.0,43.7909,43.8228,43.6629,43.7029,76607.0
2018-12-04 10:30:00,54.66,54.72,54.55,54.63,89593.0,43.7029,43.7509,43.615,43.6789,89593.0
2018-12-04 11:00:00,54.61,54.76,54.6,54.72,106201.0,43.6629,43.7829,43.6549,43.7509,106201.0
2018-12-04 11:30:00,54.72,54.81,54.67,54.73,57719.0,43.7509,43.8228,43.7109,43.7589,57719.0
2018-12-04 12:00:00,54.72,54.72,54.37,54.38,65350.0,43.7509,43.7509,43.471,43.479,65350.0
2018-12-04 12:30:00,54.37,54.5,54.22,54.47,52731.0,43.471,43.575,43.3511,43.551,52731.0
2018-12-04 13:00:00,54.46,54.53,54.35,54.36,76094.0,43.543,43.599,43.4551,43.463,76094.0
2018-12-04 13:30:00,54.36,54.41,54.34,54.39,112271.0,43.463,43.503,43.4471,43.487,112271.0
2018-12-04 14:00:00,54.38,54.48,54.34,54.37,72548.0,43.479,43.559,43.4471,43.471,72548.0
2018-12-04 14:30:00,54.38,54.45,54.38,54.41,68618.0,43.479,43.535,43.479,43.503,68618.0
2018-12-04 15:00:00,54.41,54.41,54.18,54.2,62134.0,43.503,43.503,43.3191,43.3351,62134.0
2018-12-04 15:30:00,54.19,54.29,54.1,54.13,163587.0,43.3271,43.4071,43.2552,43.2792,163587.0
2018-12-06 09:30:00,53.49,53.64,53.4,53.55,167643.0,42.7674,42.8874,42.6955,42.8154,167643.0
2018-12-06 10:00:00,53.54,53.6,53.24,53.36,202761.0,42.8074,42.8554,42.5676,42.6635,202761.0
2018-12-06 10:30:00,53.35,53.39,53.04,53.08,174587.0,42.6555,42.6875,42.4077,42.4396,174587.0
2018-12-06 11:00:00,53.08,53.19,52.99,53.0,101709.0,42.4396,42.5276,42.3677,42.3757,101709.0
2018-12-06 11:30:00,52.99,53.35,52.98,53.32,91410.0,42.3677,42.6555,42.3597,42.6315,91410.0
2018-12-06 12:00:00,53.32,53.44,53.29,53.43,39680.0,42.6315,42.7275,42.6075,42.7195,39680.0
2018-12-06 12:30:00,53.42,53.61,53.41,53.59,46571.0,42.7115,42.8634,42.7035,42.8474,46571.0
2018-12-06 13:00:00,53.6,53.63,53.43,53.44,39401.0,42.8554,42.8794,42.7195,42.7275,39401.0
2018-12-06 13:30:00,53.43,53.64,53.37,53.63,33534.0,42.7195,42.8874,42.6715,42.8794,33534.0
2018-12-06 14:00:00,53.62,53.66,53.51,53.6,37765.0,42.8714,42.9034,42.7834,42.8554,37765.0
2018-12-06 14:30:00,53.61,53.7,53.52,53.66,61354.0,42.8634,42.9354,42.7914,42.9034,61354.0
2018-12-06 15:00:00,53.68,53.77,53.63,53.76,81370.0,42.9194,42.9913,42.8794,42.9833,81370.0
2018-12-06 15:30:00,53.75,53.9,53.75,53.87,144632.0,42.9753,43.0953,42.9753,43.0713,144632.0
2018-12-07 09:30:00,54.11,54.17,54.03,54.15,92600.0,43.2632,43.3111,43.1992,43.2951,92600.0
2018-12-07 10:00:00,54.16,54.21,53.98,54.04,63357.0,43.3031,43.3431,43.1592,43.2072,63357.0
2018-12-07 10:30:00,54.05,54.12,53.96,54.09,53272.0,43.2152,43.2712,43.1432,43.2472,53272.0
2018-12-07 11:00:00,54.1,54.18,54.06,54.15,81396.0,43.2552,43.3191,43.2232,43.2951,81396.0
2018-12-07 11:30:00,54.13,54.29,54.09,54.09,66368.0,43.2792,43.4071,43.2472,43.2472,66368.0
2018-12-07 12:00:00,54.08,54.2,54.07,54.13,19331.0,43.2392,43.3351,43.2312,43.2792,19331.0
2018-12-07 12:30:00,54.11,54.2,54.05,54.17,24213.0,43.2632,43.3351,43.2152,43.3111,24213.0
2018-12-07 13:00:00,54.16,54.2,54.06,54.13,28850.0,43.3031,43.3351,43.2232,43.2792,28850.0
2018-12-07 13:30:00,54.13,54.13,53.99,54.01,28099.0,43.2792,43.2792,43.1672,43.1832,28099.0
2018-12-07 14:00:00,54.01,54.06,53.92,54.03,24556.0,43.1832,43.2232,43.1112,43.1992,24556.0
2018-12-07 14:30:00,54.04,54.05,53.92,53.95,26217.0,43.2072,43.2152,43.1112,43.1352,26217.0
2018-12-07 15:00:00,53.96,54.06,53.9,54.04,49286.0,43.1432,43.2232,43.0953,43.2072,49286.0
2018-12-07 15:30:00,54.04,54.21,54.0,54.04,119834.0,43.2072,43.3431,43.1752,43.2072,119834.0
2018-12-10 09:30:00,54.03,54.07,53.9,53.93,116100.0,43.1992,43.2312,43.0953,43.1192,116100.0
2018-12-10 10:00:00,53.94,53.95,53.77,53.9,75256.0,43.1272,43.1352,42.9913,43.0953,75256.0
2018-12-10 10:30:00,53.91,53.93,53.45,53.47,69904.0,43.1033,43.1192,42.7355,42.7515,69904.0
2018-12-10 11:00:00,53.48,53.49,53.15,53.27,83328.0,42.7595,42.7674,42.4956,42.5915,83328.0
2018-12-10 11:30:00,53.26,53.48,53.25,53.33,69183.0,42.5836,42.7595,42.5756,42.6395,69183.0
2018-12-10 12:00:00,53.33,53.45,53.31,53.41,48224.0,42.6395,42.7355,42.6235,42.7035,48224.0
2018-12-10 12:30:00,53.41,53.59,53.38,53.55,75243.0,42.7035,42.8474,42.6795,42.8154,75243.0
2018-12-10 13:00:00,53.54,53.59,53.48,53.48,67594.0,42.8074,42.8474,42.7595,42.7595,67594.0
2018-12-10 13:30:00,53.48,53.63,53.47,53.6,58653.0,42.7595,42.8794,42.7515,42.8554,58653.0
2018-12-10 14:00:00,53.6,53.63,53.5,53.58,54463.0,42.8554,42.8794,42.7754,42.8394,54463.0
2018-12-10 14:30:00,53.59,53.7,53.58,53.61,79528.0,42.8474,42.9354,42.8394,42.8634,79528.0
2018-12-10 15:00:00,53.62,53.64,53.54,53.61,78797.0,42.8714,42.8874,42.8074,42.8634,78797.0
2018-12-10 15:30:00,53.61,53.75,53.58,53.59,195528.0,42.8634,42.9753,42.8394,42.8474,195528.0
2018-12-11 09:30:00,53.92,54.22,53.84,54.14,118547.0,43.1112,43.3511,43.0473,43.2871,118547.0
2018-12-11 10:00:00,54.15,54.28,54.08,54.19,92814.0,43.2951,43.3991,43.2392,43.3271,92814.0
2018-12-11 10:30:00,54.2,54.23,54.07,54.18,74155.0,43.3351,43.3591,43.2312,43.3191,74155.0
2018-12-11 11:00:00,54.19,54.2,54.08,54.14,88846.0,43.3271,43.3351,43.2392,43.2871,88846.0
2018-12-11 11:30:00,54.14,54.14,53.89,54.05,39989.0,43.2871,43.2871,43.0873,43.2152,39989.0
2018-12-11 12:00:00,54.04,54.05,53.89,54.01,28921.0,43.2072,43.2152,43.0873,43.1832,28921.0
2018-12-11 12:30:00,54.0,54.15,53.98,54.07,36090.0,43.1752,43.2951,43.1592,43.2312,36090.0
2018-12-11 13:00:00,54.07,54.08,53.99,54.03,37515.0,43.2312,43.2392,43.1672,43.1992,37515.0
2018-12-11 13:30:00,54.01,54.03,53.92,53.97,47694.0,43.1832,43.1992,43.1112,43.1512,47694.0
2018-12-11 14:00:00,53.96,54.2,53.94,54.2,39492.0,43.1432,43.3351,43.1272,43.3351,39492.0
2018-12-11 14:30:00,54.2,54.28,54.17,54.25,55028.0,43.3351,43.3991,43.3111,43.3751,55028.0
2018-12-11 15:00:00,54.25,54.42,54.2,54.33,61111.0,43.3751,43.511,43.3351,43.4391,61111.0
2018-12-11 15:30:00,54.33,54.41,54.15,54.15,105520.0,43.4391,43.503,43.2951,43.2951,105520.0
2018-12-12 09:30:00,54.57,54.76,54.57,54.74,95185.0,43.631,43.7829,43.631,43.7669,95185.0
2018-12-12 10:00:00,54.74,54.8,54.72,54.78,100661.0,43.7669,43.8148,43.7509,43.7989,100661.0
2018-12-12 10:30:00,54.77,54.86,54.66,54.83,95249.0,43.7909,43.8628,43.7029,43.8388,95249.0
2018-12-12 11:00:00,54.82,54.94,54.69,54.7,77991.0,43.8308,43.9268,43.7269,43.7349,77991.0
2018-12-12 11:30:00,54.7,54.76,54.64,54.69,46796.0,43.7349,43.7829,43.6869,43.7269,46796.0
2018-12-12 12:00:00,54.69,54.78,54.69,54.76,41795.0,43.7269,43.7989,43.7269,43.7829,41795.0
2018-12-12 12:30:00,54.75,54.82,54.68,54.82,40873.0,43.7749,43.8308,43.7189,43.8308,40873.0
2018-12-12 13:00:00,54.82,54.86,54.78,54.8,37686.0,43.8308,43.8628,43.7989,43.8148,37686.0
2018-12-12 13:30:00,54.79,54.79,54.66,54.72,29666.0,43.8069,43.8069,43.7029,43.7509,29666.0
2018-12-12 14:00:00,54.71,54.72,54.6,54.62,32725.0,43.7429,43.7509,43.6549,43.6709,32725.0
2018-12-12 14:30:00,54.63,54.66,54.55,54.64,50739.0,43.6789,43.7029,43.615,43.6869,50739.0
2018-12-12 15:00:00,54.62,54.71,54.61,54.68,41103.0,43.6709,43.7429,43.6629,43.7189,41103.0
2018-12-12 15:30:00,54.68,54.74,54.55,54.57,118969.0,43.7189,43.7669,43.615,43.631,118969.0
2018-12-13 09:30:00,54.89,54.98,54.85,54.85,111631.0,43.8868,43.9588,43.8548,43.8548,111631.0
2018-12-13 10:00:00,54.85,55.06,54.85,54.91,90312.0,43.8548,44.0227,43.8548,43.9028,90312.0
2018-12-13 10:30:00,54.89,54.94,54.85,54.87,66617.0,43.8868,43.9268,43.8548,43.8708,66617.0
2018-12-13 11:00:00,54.87,54.97,54.83,54.88,46474.0,43.8708,43.9508,43.8388,43.8788,46474.0
2018-12-13 11:30:00,54.88,54.94,54.82,54.84,36087.0,43.8788,43.9268,43.8308,43.8468,36087.0
2018-12-13 12:00:00,54.83,54.88,54.79,54.81,21563.0,43.8388,43.8788,43.8069,43.8228,21563.0
2018-12-13 12:30:00,54.81,54.86,54.79,54.81,43222.0,43.8228,43.8628,43.8069,43.8228,43222.0
2018-12-13 13:00:00,54.82,54.85,54.74,54.78,29871.0,43.8308,43.8548,43.7669,43.7989,29871.0
2018-12-13 13:30:00,54.78,54.84,54.72,54.73,22205.0,43.7989,43.8468,43.7509,43.7589,22205.0
2018-12-13 14:00:00,54.74,54.74,54.62,54.69,59785.0,43.7669,43.7669,43.6709,43.7269,59785.0
2018-12-13 14:30:00,54.68,54.78,54.64,54.77,49766.0,43.7189,43.7989,43.6869,43.7909,49766.0
2018-12-13 15:00:00,54.77,54.87,54.75,54.82,36394.0,43.7909,43.8708,43.7749,43.8308,36394.0
2018-12-13 15:30:00,54.81,54.82,54.72,54.72,91123.0,43.8228,43.8308,43.7509,43.7509,91123.0
2018-12-14 09:30:00,54.19,54.24,54.09,54.22,98219.0,43.3271,43.3671,43.2472,43.3511,98219.0
2018-12-14 10:00:00,54.22,54.31,54.15,54.28,51183.0,43.3511,43.4231,43.2951,43.3991,51183.0
2018-12-14 10:30:00,54.27,54.42,54.23,54.4,36193.0,43.3911,43.511,43.3591,43.495,36193.0
2018-12-14 11:00:00,54.38,54.46,54.21,54.22,44132.0,43.479,43.543,43.3431,43.3511,44132.0
2018-12-14 11:30:00,54.23,54.29,54.12,54.14,31299.0,43.3591,43.4071,43.2712,43.2871,31299.0
2018-12-14 12:00:00,54.16,54.2,54.1,54.2,35457.0,43.3031,43.3351,43.2552,43.3351,35457.0
2018-12-14 12:30:00,54.21,54.27,54.2,54.21,34521.0,43.3431,43.3911,43.3351,43.3431,34521.0
2018-12-14 13:00:00,54.18,54.26,54.17,54.23,23146.0,43.3191,43.3831,43.3111,43.3591,23146.0
2018-12-14 13:30:00,54.22,54.24,54.18,54.2,17397.0,43.3511,43.3671,43.3191,43.3351,17397.0
2018-12-14 14:00:00,54.2,54.2,54.09,54.11,95801.0,43.3351,43.3351,43.2472,43.2632,95801.0
2018-12-14 14:30:00,54.1,54.12,54.01,54.1,64356.0,43.2552,43.2712,43.1832,43.2552,64356.0
2018-12-14 15:00:00,54.09,54.12,54.03,54.04,62629.0,43.2472,43.2712,43.1992,43.2072,62629.0
2018-12-14 15:30:00,54.03,54.04,53.95,53.98,98775.0,43.1992,43.2072,43.1352,43.1592,98775.0
2018-12-17 09:30:00,53.86,53.87,53.5,53.58,139096.0,43.0633,43.0713,42.7754,42.8394,139096.0
2018-12-17 10:00:00,53.57,53.57,53.41,53.41,68823.0,42.8314,42.8314,42.7035,42.7035,68823.0
2018-12-17 10:30:00,53.41,53.44,53.26,53.29,262897.0,42.7035,42.7275,42.5836,42.6075,262897.0
2018-12-17 11:00:00,53.3,53.42,53.27,53.27,263067.0,42.6155,42.7115,42.5915,42.5915,263067.0
2018-12-17 11:30:00,53.26,53.35,53.19,53.35,77146.0,42.5836,42.6555,42.5276,42.6555,77146.0
2018-12-17 12:00:00,53.35,53.37,53.23,53.27,31388.0,42.6555,42.6715,42.5596,42.5915,31388.0
2018-12-17 12:30:00,53.26,53.27,53.13,53.14,40744.0,42.5836,42.5915,42.4796,42.4876,40744.0
2018-12-17 13:00:00,53.14,53.25,53.13,53.22,37174.0,42.4876,42.5756,42.4796,42.5516,37174.0
2018-12-17 13:30:00,53.22,53.23,53.11,53.12,57443.0,42.5516,42.5596,42.4636,42.4716,57443.0
2018-12-17 14:00:00,53.12,53.15,53.05,53.12,97951.0,42.4716,42.4956,42.4156,42.4716,97951.0
2018-12-17 14:30:00,53.11,53.15,53.03,53.04,59236.0,42.4636,42.4956,42.3997,42.4077,59236.0
2018-12-17 15:00:00,53.04,53.07,52.88,52.9,86038.0,42.4077,42.4316,42.2797,42.2957,86038.0
2018-12-17 15:30:00,52.9,52.92,52.72,52.89,180973.0,42.2957,42.3117,42.1518,42.2877,180973.0
2018-12-18 09:30:00,53.06,53.21,53.04,53.19,216208.0,42.4236,42.5436,42.4077,42.5276,216208.0
2018-12-18 10:00:00,53.2,53.25,53.13,53.24,121793.0,42.5356,42.5756,42.4796,42.5676,121793.0
2018-12-18 10:30:00,53.25,53.26,53.0,53.0,127688.0,42.5756,42.5836,42.3757,42.3757,127688.0
2018-12-18 11:00:00,52.99,53.08,52.97,53.03,105388.0,42.3677,42.4396,42.3517,42.3997,105388.0
2018-12-18 11:30:00,53.03,53.13,52.97,52.99,88046.0,42.3997,42.4796,42.3517,42.3677,88046.0
2018-12-18 12:00:00,52.99,53.12,52.98,53.03,30673.0,42.3677,42.4716,42.3597,42.3997,30673.0
2018-12-18 12:30:00,53.02,53.07,52.94,52.95,34153.0,42.3917,42.4316,42.3277,42.3357,34153.0
2018-12-18 13:00:00,52.95,52.95,52.82,52.86,41032.0,42.3357,42.3357,42.2318,42.2637,41032.0
2018-12-18 13:30:00,52.86,52.91,52.83,52.86,48152.0,42.2637,42.3037,42.2398,42.2637,48152.0
2018-12-18 14:00:00,52.86,52.98,52.85,52.96,189803.0,42.2637,42.3597,42.2557,42.3437,189803.0
2018-12-18 14:30:00,52.97,52.98,52.75,52.75,76516.0,42.3517,42.3597,42.1758,42.1758,76516.0
2018-12-18 15:00:00,52.75,52.87,52.71,52.77,83164.0,42.1758,42.2717,42.1438,42.1918,83164.0
2018-12-18 15:30:00,52.78,52.98,52.77,52.87,115100.0,42.1998,42.3597,42.1918,42.2717,115100.0
2018-12-19 09:30:00,52.97,53.03,52.81,53.0,127364.0,42.3517,42.3997,42.2238,42.3757,127364.0
2018-12-19 10:00:00,53.0,53.22,52.96,53.21,99786.0,42.3757,42.5516,42.3437,42.5436,99786.0
2018-12-19 10:30:00,53.22,53.22,53.09,53.1,48454.0,42.5516,42.5516,42.4476,42.4556,48454.0
2018-12-19 11:00:00,53.12,53.29,53.09,53.29,33965.0,42.4716,42.6075,42.4476,42.6075,33965.0
2018-12-19 11:30:00,53.29,53.36,53.21,53.34,39316.0,42.6075,42.6635,42.5436,42.6475,39316.0
2018-12-19 12:00:00,53.34,53.42,53.34,53.38,17580.0,42.6475,42.7115,42.6475,42.6795,17580.0
2018-12-19 12:30:00,53.37,53.42,53.3,53.3,21134.0,42.6715,42.7115,42.6155,42.6155,21134.0
2018-12-19 13:00:00,53.3,53.31,53.22,53.24,49731.0,42.6155,42.6235,42.5516,42.5676,49731.0
2018-12-19 13:30:00,53.25,53.41,53.22,53.41,42139.0,42.5756,42.7035,42.5516,42.7035,42139.0
2018-12-19 14:00:00,53.43,53.44,52.98,53.18,66497.0,42.7195,42.7275,42.3597,42.5196,66497.0
2018-12-19 14:30:00,53.18,53.21,52.65,52.75,121792.0,42.5196,42.5436,42.0958,42.1758,121792.0
2018-12-19 15:00:00,52.72,52.82,52.52,52.68,135531.0,42.1518,42.2318,41.9919,42.1198,135531.0
2018-12-19 15:30:00,52.67,52.82,52.59,52.73,152790.0,42.1118,42.2318,42.0479,42.1598,152790.0
2018-12-20 09:30:00,53.24,53.24,52.93,53.15,201593.0,42.5676,42.5676,42.3197,42.4956,201593.0
2018-12-20 10:00:00,53.14,53.15,52.95,53.06,88908.0,42.4876,42.4956,42.3357,42.4236,88908.0
2018-12-20 10:30:00,53.05,53.1,52.92,53.07,84861.0,42.4156,42.4556,42.3117,42.4316,84861.0
2018-12-20 11:00:00,53.07,53.18,53.04,53.07,114409.0,42.4316,42.5196,42.4077,42.4316,114409.0
2018-12-20 11:30:00,53.08,53.2,52.97,53.04,67743.0,42.4396,42.5356,42.3517,42.4077,67743.0
2018-12-20 12:00:00,53.07,53.16,52.94,53.16,40919.0,42.4316,42.5036,42.3277,42.5036,40919.0
2018-12-20 12:30:00,53.15,53.18,53.02,53.1,41966.0,42.4956,42.5196,42.3917,42.4556,41966.0
2018-12-20 13:00:00,53.07,53.07,52.95,53.0,27640.0,42.4316,42.4316,42.3357,42.3757,27640.0
2018-12-20 13:30:00,52.97,53.01,52.78,52.8,34276.0,42.3517,42.3837,42.1998,42.2158,34276.0
2018-12-20 14:00:00,52.81,52.82,52.57,52.81,104719.0,42.2238,42.2318,42.0319,42.2238,104719.0
2018-12-20 14:30:00,52.79,53.04,52.76,52.85,119700.0,42.2078,42.4077,42.1838,42.2557,119700.0
2018-12-20 15:00:00,52.85,52.99,52.7,52.86,115339.0,42.2557,42.3677,42.1358,42.2637,115339.0
2018-12-20 15:30:00,52.87,52.96,52.66,52.8,180740.0,42.2717,42.3437,42.1038,42.2158,180740.0
2018-12-21 09:30:00,52.64,52.86,52.63,52.81,213996.0,42.0878,42.2637,42.0798,42.2238,213996.0
2018-12-21 10:00:00,52.8,53.1,52.78,52.96,110021.0,42.2158,42.4556,42.1998,42.3437,110021.0
2018-12-21 10:30:00,52.96,52.98,52.89,52.95,116116.0,42.3437,42.3597,42.2877,42.3357,116116.0
2018-12-21 11:00:00,52.95,53.23,52.92,53.22,72224.0,42.3357,42.5596,42.3117,42.5516,72224.0
2018-12-21 11:30:00,53.22,53.36,53.11,53.13,189608.0,42.5516,42.6635,42.4636,42.4796,189608.0
2018-12-21 12:00:00,53.13,53.24,53.0,53.01,106153.0,42.4796,42.5676,42.3757,42.3837,106153.0
2018-12-21 12:30:00,53.0,53.03,52.77,52.82,51711.0,42.3757,42.3997,42.1918,42.2318,51711.0
2018-12-21 13:00:00,52.81,52.87,52.65,52.78,49229.0,42.2238,42.2717,42.0958,42.1998,49229.0
2018-12-21 13:30:00,52.79,52.87,52.7,52.7,34411.0,42.2078,42.2717,42.1358,42.1358,34411.0
2018-12-21 14:00:00,52.71,52.75,52.62,52.65,59053.0,42.1438,42.1758,42.0718,42.0958,59053.0
2018-12-21 14:30:00,52.65,52.66,52.51,52.55,61750.0,42.0958,42.1038,41.9839,42.0159,61750.0
2018-12-21 15:00:00,52.55,52.64,52.35,52.35,71692.0,42.0159,42.0878,41.856,41.856,71692.0
2018-12-21 15:30:00,52.35,52.38,52.21,52.25,163206.0,41.856,41.88,41.744,41.776,163206.0
2018-12-24 09:30:00,52.51,52.62,51.89,51.92,151675.0,41.9839,42.0718,41.4882,41.5122,151675.0
2018-12-24 10:00:00,51.91,51.92,51.31,51.54,122877.0,41.5042,41.5122,41.0244,41.2083,122877.0
2018-12-24 10:30:00,51.55,51.79,51.52,51.54,131446.0,41.2163,41.4082,41.1924,41.2083,131446.0
2018-12-24 11:00:00,51.54,51.56,51.25,51.29,75958.0,41.2083,41.2243,40.9765,41.0085,75958.0
2018-12-24 11:30:00,51.28,51.34,51.16,51.2,67875.0,41.0005,41.0484,40.9045,40.9365,67875.0
2018-12-24 12:00:00,51.21,51.29,51.16,51.21,85895.0,40.9445,41.0085,40.9045,40.9445,85895.0
2018-12-24 12:30:00,51.21,51.25,50.94,50.96,136080.0,40.9445,40.9765,40.7286,40.7446,136080.0
2018-12-26 09:30:00,50.97,51.44,50.91,50.91,98440.0,40.7526,41.1284,40.7046,40.7046,98440.0
2018-12-26 10:00:00,50.91,51.18,50.85,51.08,104824.0,40.7046,40.9205,40.6567,40.8406,104824.0
2018-12-26 10:30:00,51.09,51.13,50.8,50.83,83071.0,40.8485,40.8805,40.6167,40.6407,83071.0
2018-12-26 11:00:00,50.85,51.15,50.84,51.15,61742.0,40.6567,40.8965,40.6487,40.8965,61742.0
2018-12-26 11:30:00,51.14,51.36,51.06,51.36,101316.0,40.8885,41.0644,40.8246,41.0644,101316.0
2018-12-26 12:00:00,51.36,51.62,51.36,51.43,139478.0,41.0644,41.2723,41.0644,41.1204,139478.0
2018-12-26 12:30:00,51.44,51.62,51.37,51.55,121182.0,41.1284,41.2723,41.0724,41.2163,121182.0
2018-12-26 13:00:00,51.55,51.56,51.32,51.35,90959.0,41.2163,41.2243,41.0324,41.0564,90959.0
2018-12-26 13:30:00,51.35,51.58,51.34,51.58,65426.0,41.0564,41.2403,41.0484,41.2403,65426.0
2018-12-26 14:00:00,51.59,51.63,51.47,51.51,44579.0,41.2483,41.2803,41.1524,41.1844,44579.0
2018-12-26 14:30:00,51.51,51.61,51.43,51.61,74480.0,41.1844,41.2643,41.1204,41.2643,74480.0
2018-12-26 15:00:00,51.6,51.75,51.59,51.73,94810.0,41.2563,41.3762,41.2483,41.3603,94810.0
2018-12-26 15:30:00,51.73,52.13,51.69,52.13,264934.0,41.3603,41.6801,41.3283,41.6801,264934.0
2018-12-27 09:30:00,51.41,51.55,51.2,51.35,183681.0,41.1044,41.2163,40.9365,41.0564,183681.0
2018-12-27 10:00:00,51.35,51.47,51.2,51.21,121557.0,41.0564,41.1524,40.9365,40.9445,121557.0
2018-12-27 10:30:00,51.21,51.52,51.18,51.33,111822.0,40.9445,41.1924,40.9205,41.0404,111822.0
2018-12-27 11:00:00,51.32,51.51,51.28,51.48,105265.0,41.0324,41.1844,41.0005,41.1604,105265.0
2018-12-27 11:30:00,51.49,51.71,51.47,51.68,114149.0,41.1684,41.3443,41.1524,41.3203,114149.0
2018-12-27 12:00:00,51.66,51.66,51.34,51.38,81514.0,41.3043,41.3043,41.0484,41.0804,81514.0
2018-12-27 12:30:00,51.36,51.54,51.35,51.49,72649.0,41.0644,41.2083,41.0564,41.1684,72649.0
2018-12-27 13:00:00,51.48,51.54,51.41,51.45,58705.0,41.1604,41.2083,41.1044,41.1364,58705.0
2018-12-27 13:30:00,51.45,51.54,51.39,51.41,97566.0,41.1364,41.2083,41.0884,41.1044,97566.0
2018-12-27 14:00:00,51.41,51.46,51.25,51.36,71140.0,41.1044,41.1444,40.9765,41.0644,71140.0
2018-12-27 14:30:00,51.36,51.62,51.34,51.62,83252.0,41.0644,41.2723,41.0484,41.2723,83252.0
2018-12-27 15:00:00,51.63,51.96,51.51,51.94,97631.0,41.2803,41.5441,41.1844,41.5282,97631.0
2018-12-27 15:30:00,51.94,52.17,51.87,52.17,259861.0,41.5282,41.7121,41.4722,41.7121,259861.0
2018-12-28 09:30:00,52.43,52.59,52.41,52.47,214572.0,41.9199,42.0479,41.9039,41.9519,214572.0
2018-12-28 10:00:00,52.48,52.54,52.37,52.42,190069.0,41.9599,42.0079,41.872,41.9119,190069.0
2018-12-28 10:30:00,52.42,52.44,52.25,52.29,152424.0,41.9119,41.9279,41.776,41.808,152424.0
2018-12-28 11:00:00,52.29,52.34,52.1,52.22,171668.0,41.808,41.848,41.6561,41.752,171668.0
2018-12-28 11:30:00,52.22,52.34,52.12,52.33,116706.0,41.752,41.848,41.6721,41.84,116706.0
2018-12-28 12:00:00,52.33,52.35,52.16,52.2,79602.0,41.84,41.856,41.7041,41.736,79602.0
2018-12-28 12:30:00,52.21,52.22,52.07,52.09,60060.0,41.744,41.752,41.6321,41.6481,60060.0
2018-12-28 13:00:00,52.1,52.13,51.99,51.99,132636.0,41.6561,41.6801,41.5681,41.5681,132636.0
2018-12-28 13:30:00,51.98,52.09,51.95,52.07,62997.0,41.5601,41.6481,41.5362,41.6321,62997.0
2018-12-28 14:00:00,52.08,52.25,52.08,52.14,85348.0,41.6401,41.776,41.6401,41.6881,85348.0
2018-12-28 14:30:00,52.14,52.41,52.13,52.38,97994.0,41.6881,41.9039,41.6801,41.88,97994.0
2018-12-28 15:00:00,52.39,52.41,51.91,51.98,117543.0,41.888,41.9039,41.5042,41.5601,117543.0
2018-12-28 15:30:00,51.98,52.03,51.86,52.03,233754.0,41.5601,41.6001,41.4642,41.6001,233754.0
2018-12-31 09:30:00,52.44,52.46,52.17,52.4,73677.0,41.9279,41.9439,41.7121,41.8959,73677.0
2018-12-31 10:00:00,52.41,52.47,52.24,52.29,46664.0,41.9039,41.9519,41.768,41.808,46664.0
2018-12-31 10:30:00,52.29,52.35,52.2,52.2,44118.0,41.808,41.856,41.736,41.736,44118.0
2018-12-31 11:00:00,52.22,52.28,52.12,52.21,53793.0,41.752,41.8,41.6721,41.744,53793.0
2018-12-31 11:30:00,52.2,52.2,52.05,52.19,48558.0,41.736,41.736,41.6161,41.728,48558.0
2018-12-31 12:00:00,52.19,52.22,52.12,52.21,47052.0,41.728,41.752,41.6721,41.744,47052.0
2018-12-31 12:30:00,52.22,52.3,52.19,52.29,35099.0,41.752,41.816,41.728,41.808,35099.0
2018-12-31 13:00:00,52.29,52.41,52.28,52.41,42216.0,41.808,41.9039,41.8,41.9039,42216.0
2018-12-31 13:30:00,52.41,52.42,52.35,52.35,28594.0,41.9039,41.9119,41.856,41.856,28594.0
2018-12-31 14:00:00,52.35,52.39,52.14,52.2,50090.0,41.856,41.888,41.6881,41.736,50090.0
2018-12-31 14:30:00,52.18,52.33,52.15,52.24,46481.0,41.72,41.84,41.6961,41.768,46481.0
2018-12-31 15:00:00,52.24,52.32,52.2,52.22,63549.0,41.768,41.832,41.736,41.752,63549.0
2018-12-31 15:30:00,52.22,52.37,52.14,52.24,135205.0,41.752,41.872,41.6881,41.768,135205.0
2019-01-02 09:30:00,52.04,52.23,51.86,52.23,170218.0,41.6081,41.76,41.4642,41.76,170218.0
2019-01-02 10:00:00,52.23,52.32,51.97,51.97,95020.0,41.76,41.832,41.5521,41.5521,95020.0
2019-01-02 10:30:00,51.96,52.23,51.96,52.14,61162.0,41.5441,41.76,41.5441,41.6881,61162.0
2019-01-02 11:00:00,52.14,52.3,52.07,52.09,56292.0,41.6881,41.816,41.6321,41.6481,56292.0
2019-01-02 11:30:00,52.09,52.17,52.03,52.03,58864.0,41.6481,41.7121,41.6001,41.6001,58864.0
2019-01-02 12:00:00,52.03,52.08,51.93,51.95,48631.0,41.6001,41.6401,41.5202,41.5362,48631.0
2019-01-02 12:30:00,51.95,52.04,51.94,51.98,42048.0,41.5362,41.6081,41.5282,41.5601,42048.0
2019-01-02 13:00:00,51.98,52.07,51.96,52.05,33051.0,41.5601,41.6321,41.5441,41.6161,33051.0
2019-01-02 13:30:00,52.05,52.05,51.97,52.0,46915.0,41.6161,41.6161,41.5521,41.5761,46915.0
2019-01-02 14:00:00,52.01,52.01,51.87,51.97,43304.0,41.5841,41.5841,41.4722,41.5521,43304.0
2019-01-02 14:30:00,51.97,52.1,51.96,52.04,44201.0,41.5521,41.6561,41.5441,41.6081,44201.0
2019-01-02 15:00:00,52.05,52.09,51.97,52.06,74910.0,41.6161,41.6481,41.5521,41.6241,74910.0
2019-01-02 15:30:00,52.05,52.12,51.88,52.11,152250.0,41.6161,41.6721,41.4802,41.6641,152250.0
2019-01-03 09:30:00,51.81,52.11,51.79,52.03,110717.0,41.4242,41.6641,41.4082,41.6001,110717.0
2019-01-03 10:00:00,52.02,52.06,51.78,51.82,105932.0,41.5921,41.6241,41.4002,41.4322,105932.0
2019-01-03 10:30:00,51.83,52.06,51.8,52.06,135512.0,41.4402,41.6241,41.4162,41.6241,135512.0
2019-01-03 11:00:00,52.05,52.15,52.0,52.02,125040.0,41.6161,41.6961,41.5761,41.5921,125040.0
2019-01-03 11:30:00,52.01,52.25,51.9,52.13,84198.0,41.5841,41.776,41.4962,41.6801,84198.0
2019-01-03 12:00:00,52.12,52.17,52.06,52.12,47865.0,41.6721,41.7121,41.6241,41.6721,47865.0
2019-01-03 12:30:00,52.12,52.17,52.03,52.13,39177.0,41.6721,41.7121,41.6001,41.6801,39177.0
2019-01-03 13:00:00,52.12,52.13,51.86,51.98,52003.0,41.6721,41.6801,41.4642,41.5601,52003.0
2019-01-03 13:30:00,51.98,51.99,51.82,51.87,84487.0,41.5601,41.5681,41.4322,41.4722,84487.0
2019-01-03 14:00:00,51.86,52.01,51.85,52.01,54530.0,41.4642,41.5841,41.4562,41.5841,54530.0
2019-01-03 14:30:00,52.01,52.03,51.93,51.98,44707.0,41.5841,41.6001,41.5202,41.5601,44707.0
2019-01-03 15:00:00,51.98,52.05,51.96,51.99,49394.0,41.5601,41.6161,41.5441,41.5681,49394.0
2019-01-03 15:30:00,51.99,52.03,51.87,51.88,125537.0,41.5681,41.6001,41.4722,41.4802,125537.0
2019-01-04 09:30:00,52.09,52.28,52.05,52.23,126417.0,41.6481,41.8,41.6161,41.76,126417.0
2019-01-04 10:00:00,52.23,52.44,52.09,52.44,94850.0,41.76,41.9279,41.6481,41.9279,94850.0
2019-01-04 10:30:00,52.45,52.62,52.37,52.62,66702.0,41.9359,42.0718,41.872,42.0718,66702.0
2019-01-04 11:00:00,52.63,52.85,52.62,52.68,129307.0,42.0798,42.2557,42.0718,42.1198,129307.0
2019-01-04 11:30:00,52.67,52.79,52.56,52.69,199050.0,42.1118,42.2078,42.0239,42.1278,199050.0
2019-01-04 12:00:00,52.69,52.77,52.61,52.74,25910.0,42.1278,42.1918,42.0639,42.1678,25910.0
2019-01-04 12:30:00,52.75,52.78,52.69,52.76,27489.0,42.1758,42.1998,42.1278,42.1838,27489.0
2019-01-04 13:00:00,52.77,52.83,52.7,52.72,19749.0,42.1918,42.2398,42.1358,42.1518,19749.0
2019-01-04 13:30:00,52.73,52.76,52.64,52.69,34647.0,42.1598,42.1838,42.0878,42.1278,34647.0
2019-01-04 14:00:00,52.7,52.7,52.61,52.66,28659.0,42.1358,42.1358,42.0639,42.1038,28659.0
2019-01-04 14:30:00,52.66,52.68,52.55,52.58,79643.0,42.1038,42.1198,42.0159,42.0399,79643.0
2019-01-04 15:00:00,52.58,52.67,52.56,52.58,36480.0,42.0399,42.1118,42.0239,42.0399,36480.0
2019-01-04 15:30:00,52.58,52.73,52.56,52.72,91635.0,42.0399,42.1598,42.0239,42.1518,91635.0
2019-01-07 09:30:00,52.15,52.33,52.12,52.23,143063.0,41.6961,41.84,41.6721,41.76,143063.0
2019-01-07 10:00:00,52.29,52.37,52.17,52.19,56837.0,41.808,41.872,41.7121,41.728,56837.0
2019-01-07 10:30:00,52.17,52.33,52.16,52.17,77291.0,41.7121,41.84,41.7041,41.7121,77291.0
2019-01-07 11:00:00,52.17,52.29,52.17,52.29,61132.0,41.7121,41.808,41.7121,41.808,61132.0
2019-01-07 11:30:00,52.3,52.48,52.3,52.45,39732.0,41.816,41.9599,41.816,41.9359,39732.0
2019-01-07 12:00:00,52.45,52.49,52.39,52.46,25833.0,41.9359,41.9679,41.888,41.9439,25833.0
2019-01-07 12:30:00,52.46,52.47,52.33,52.4,34216.0,41.9439,41.9519,41.84,41.8959,34216.0
2019-01-07 13:00:00,52.4,52.48,52.4,52.43,43251.0,41.8959,41.9599,41.8959,41.9199,43251.0
2019-01-07 13:30:00,52.43,52.45,52.33,52.36,49558.0,41.9199,41.9359,41.84,41.864,49558.0
2019-01-07 14:00:00,52.35,52.39,52.32,52.36,58630.0,41.856,41.888,41.832,41.864,58630.0
2019-01-07 14:30:00,52.36,52.36,52.26,52.29,90835.0,41.864,41.864,41.784,41.808,90835.0
2019-01-07 15:00:00,52.29,52.43,52.28,52.4,42102.0,41.808,41.9199,41.8,41.8959,42102.0
2019-01-07 15:30:00,52.41,52.47,52.33,52.34,68211.0,41.9039,41.9519,41.84,41.848,68211.0
2019-01-08 09:30:00,51.88,52.11,51.87,52.07,155236.0,41.4802,41.6641,41.4722,41.6321,155236.0
2019-01-08 10:00:00,52.06,52.2,51.99,52.2,71055.0,41.6241,41.736,41.5681,41.736,71055.0
2019-01-08 10:30:00,52.18,52.25,52.11,52.25,48302.0,41.72,41.776,41.6641,41.776,48302.0
2019-01-08 11:00:00,52.26,52.33,52.21,52.23,63494.0,41.784,41.84,41.744,41.76,63494.0
2019-01-08 11:30:00,52.22,52.23,52.05,52.05,48439.0,41.752,41.76,41.6161,41.6161,48439.0
2019-01-08 12:00:00,52.07,52.14,52.01,52.13,39926.0,41.6321,41.6881,41.5841,41.6801,39926.0
2019-01-08 12:30:00,52.14,52.16,51.99,52.05,31651.0,41.6881,41.7041,41.5681,41.6161,31651.0
2019-01-08 13:00:00,52.05,52.08,52.02,52.07,29968.0,41.6161,41.6401,41.5921,41.6321,29968.0
2019-01-08 13:30:00,52.07,52.16,52.06,52.11,34191.0,41.6321,41.7041,41.6241,41.6641,34191.0
2019-01-08 14:00:00,52.11,52.12,52.07,52.12,27746.0,41.6641,41.6721,41.6321,41.6721,27746.0
2019-01-08 14:30:00,52.13,52.24,52.12,52.24,23525.0,41.6801,41.768,41.6721,41.768,23525.0
2019-01-08 15:00:00,52.26,52.36,52.24,52.35,34998.0,41.784,41.864,41.768,41.856,34998.0
2019-01-08 15:30:00,52.36,52.38,52.32,52.33,103209.0,41.864,41.88,41.832,41.84,103209.0
2019-01-09 09:30:00,52.0,52.17,52.0,52.15,159138.0,41.5761,41.7121,41.5761,41.6961,159138.0
2019-01-09 10:00:00,52.16,52.2,52.01,52.03,87568.0,41.7041,41.736,41.5841,41.6001,87568.0
2019-01-09 10:30:00,52.04,52.13,51.97,52.04,80704.0,41.6081,41.6801,41.5521,41.6081,80704.0
2019-01-09 11:00:00,52.04,52.18,52.04,52.16,66969.0,41.6081,41.72,41.6081,41.7041,66969.0
2019-01-09 11:30:00,52.16,52.17,52.03,52.04,106746.0,41.7041,41.7121,41.6001,41.6081,106746.0
2019-01-09 12:00:00,52.04,52.04,51.89,51.9,78487.0,41.6081,41.6081,41.4882,41.4962,78487.0
2019-01-09 12:30:00,51.91,52.0,51.88,51.96,102120.0,41.5042,41.5761,41.4802,41.5441,102120.0
2019-01-09 13:00:00,51.96,51.96,51.91,51.96,45346.0,41.5441,41.5441,41.5042,41.5441,45346.0
2019-01-09 13:30:00,51.96,51.96,51.92,51.93,29437.0,41.5441,41.5441,41.5122,41.5202,29437.0
2019-01-09 14:00:00,51.94,52.0,51.83,51.86,67895.0,41.5282,41.5761,41.4402,41.4642,67895.0
2019-01-09 14:30:00,51.85,51.94,51.82,51.89,49328.0,41.4562,41.5282,41.4322,41.4882,49328.0
2019-01-09 15:00:00,51.88,51.95,51.88,51.92,49473.0,41.4802,41.5362,41.4802,41.5122,49473.0
2019-01-09 15:30:00,51.92,51.95,51.82,51.91,96487.0,41.5122,41.5362,41.4322,41.5042,96487.0
2019-01-10 09:30:00,52.04,52.08,51.89,51.89,159368.0,41.6081,41.6401,41.4882,41.4882,159368.0
2019-01-10 10:00:00,51.89,52.01,51.86,51.97,105697.0,41.4882,41.5841,41.4642,41.5521,105697.0
2019-01-10 10:30:00,51.96,52.1,51.91,52.1,70736.0,41.5441,41.6561,41.5042,41.6561,70736.0
2019-01-10 11:00:00,52.11,52.16,51.99,52.01,80051.0,41.6641,41.7041,41.5681,41.5841,80051.0
2019-01-10 11:30:00,52.01,52.16,51.98,52.05,52763.0,41.5841,41.7041,41.5601,41.6161,52763.0
2019-01-10 12:00:00,52.03,52.17,52.02,52.17,25492.0,41.6001,41.7121,41.5921,41.7121,25492.0
2019-01-10 12:30:00,52.16,52.32,52.11,52.24,64800.0,41.7041,41.832,41.6641,41.768,64800.0
2019-01-10 13:00:00,52.22,52.23,52.05,52.1,37781.0,41.752,41.76,41.6161,41.6561,37781.0
2019-01-10 13:30:00,52.12,52.13,52.04,52.09,20125.0,41.6721,41.6801,41.6081,41.6481,20125.0
2019-01-10 14:00:00,52.09,52.2,52.09,52.18,26016.0,41.6481,41.736,41.6481,41.72,26016.0
2019-01-10 14:30:00,52.17,52.2,52.05,52.1,40996.0,41.7121,41.736,41.6161,41.6561,40996.0
2019-01-10 15:00:00,52.11,52.13,52.06,52.12,23937.0,41.6641,41.6801,41.6241,41.6721,23937.0
2019-01-10 15:30:00,52.13,52.18,52.11,52.14,43206.0,41.6801,41.72,41.6641,41.6881,43206.0
2019-01-11 09:30:00,52.47,52.49,52.26,52.33,126852.0,41.9519,41.9679,41.784,41.84,126852.0
2019-01-11 10:00:00,52.32,52.42,52.29,52.4,57068.0,41.832,41.9119,41.808,41.8959,57068.0
2019-01-11 10:30:00,52.39,52.47,52.35,52.45,66038.0,41.888,41.9519,41.856,41.9359,66038.0
2019-01-11 11:00:00,52.45,52.47,52.36,52.45,50221.0,41.9359,41.9519,41.864,41.9359,50221.0
2019-01-11 11:30:00,52.45,52.54,52.38,52.42,157754.0,41.9359,42.0079,41.88,41.9119,157754.0
2019-01-11 12:00:00,52.43,52.47,52.4,52.43,24135.0,41.9199,41.9519,41.8959,41.9199,24135.0
2019-01-11 12:30:00,52.43,52.48,52.42,52.47,45091.0,41.9199,41.9599,41.9119,41.9519,45091.0
2019-01-11 13:00:00,52.47,52.47,52.34,52.36,41264.0,41.9519,41.9519,41.848,41.864,41264.0
2019-01-11 13:30:00,52.37,52.43,52.35,52.41,24531.0,41.872,41.9199,41.856,41.9039,24531.0
2019-01-11 14:00:00,52.41,52.43,52.38,52.41,22634.0,41.9039,41.9199,41.88,41.9039,22634.0
2019-01-11 14:30:00,52.41,52.43,52.32,52.33,26933.0,41.9039,41.9199,41.832,41.84,26933.0
2019-01-11 15:00:00,52.32,52.35,52.3,52.33,24235.0,41.832,41.856,41.816,41.84,24235.0
2019-01-11 15:30:00,52.33,52.42,52.33,52.41,60578.0,41.84,41.9119,41.84,41.9039,60578.0
2019-01-14 09:30:00,51.96,52.0,51.77,51.8,179412.0,41.5441,41.5761,41.3922,41.4162,179412.0
2019-01-14 10:00:00,51.81,51.91,51.77,51.88,73406.0,41.4242,41.5042,41.3922,41.4802,73406.0
2019-01-14 10:30:00,51.88,51.98,51.78,51.84,102607.0,41.4802,41.5601,41.4002,41.4482,102607.0
2019-01-14 11:00:00,51.84,51.85,51.7,51.76,68959.0,41.4482,41.4562,41.3363,41.3842,68959.0
2019-01-14 11:30:00,51.75,51.87,51.72,51.77,77369.0,41.3762,41.4722,41.3523,41.3922,77369.0
2019-01-14 12:00:00,51.77,51.84,51.77,51.84,28379.0,41.3922,41.4482,41.3922,41.4482,28379.0
2019-01-14 12:30:00,51.83,51.88,51.78,51.8,37407.0,41.4402,41.4802,41.4002,41.4162,37407.0
2019-01-14 13:00:00,51.79,51.88,51.78,51.87,33644.0,41.4082,41.4802,41.4002,41.4722,33644.0
2019-01-14 13:30:00,51.86,51.87,51.83,51.85,36088.0,41.4642,41.4722,41.4402,41.4562,36088.0
2019-01-14 14:00:00,51.86,51.86,51.77,51.79,27671.0,41.4642,41.4642,41.3922,41.4082,27671.0
2019-01-14 14:30:00,51.8,51.85,51.78,51.82,44850.0,41.4162,41.4562,41.4002,41.4322,44850.0
2019-01-14 15:00:00,51.82,51.82,51.75,51.79,27207.0,41.4322,41.4322,41.3762,41.4082,27207.0
2019-01-14 15:30:00,51.78,51.82,51.73,51.75,81563.0,41.4002,41.4322,41.3603,41.3762,81563.0
2019-01-15 09:30:00,51.88,52.26,51.87,52.25,131402.0,41.4802,41.784,41.4722,41.776,131402.0
2019-01-15 10:00:00,52.26,52.33,52.13,52.23,76475.0,41.784,41.84,41.6801,41.76,76475.0
2019-01-15 10:30:00,52.24,52.32,52.18,52.23,45405.0,41.768,41.832,41.72,41.76,45405.0
2019-01-15 11:00:00,52.23,52.24,52.07,52.11,41767.0,41.76,41.768,41.6321,41.6641,41767.0
2019-01-15 11:30:00,52.11,52.12,52.02,52.06,29247.0,41.6641,41.6721,41.5921,41.6241,29247.0
2019-01-15 12:00:00,52.06,52.12,52.03,52.05,37584.0,41.6241,41.6721,41.6001,41.6161,37584.0
2019-01-15 12:30:00,52.04,52.05,51.95,52.0,35530.0,41.6081,41.6161,41.5362,41.5761,35530.0
2019-01-15 13:00:00,52.0,52.02,51.97,52.01,36324.0,41.5761,41.5921,41.5521,41.5841,36324.0
2019-01-15 13:30:00,52.01,52.06,51.96,52.02,30317.0,41.5841,41.6241,41.5441,41.5921,30317.0
2019-01-15 14:00:00,52.02,52.03,51.98,52.01,27670.0,41.5921,41.6001,41.5601,41.5841,27670.0
2019-01-15 14:30:00,52.0,52.13,51.92,52.13,53600.0,41.5761,41.6801,41.5122,41.6801,53600.0
2019-01-15 15:00:00,52.13,52.19,52.12,52.14,35652.0,41.6801,41.728,41.6721,41.6881,35652.0
2019-01-15 15:30:00,52.15,52.25,52.11,52.23,72809.0,41.6961,41.776,41.6641,41.76,72809.0
2019-01-16 09:30:00,51.72,51.84,51.64,51.72,114255.0,41.3523,41.4482,41.2883,41.3523,114255.0
2019-01-16 10:00:00,51.71,51.79,51.67,51.68,76962.0,41.3443,41.4082,41.3123,41.3203,76962.0
2019-01-16 10:30:00,51.68,51.68,51.52,51.53,42170.0,41.3203,41.3203,41.1924,41.2003,42170.0
2019-01-16 11:00:00,51.53,51.54,51.33,51.38,75808.0,41.2003,41.2083,41.0404,41.0804,75808.0
2019-01-16 11:30:00,51.39,51.51,51.31,51.49,55698.0,41.0884,41.1844,41.0244,41.1684,55698.0
2019-01-16 12:00:00,51.49,51.5,51.43,51.48,21258.0,41.1684,41.1764,41.1204,41.1604,21258.0
2019-01-16 12:30:00,51.48,51.49,51.41,51.48,28437.0,41.1604,41.1684,41.1044,41.1604,28437.0
2019-01-16 13:00:00,51.47,51.51,51.45,51.5,27701.0,41.1524,41.1844,41.1364,41.1764,27701.0
2019-01-16 13:30:00,51.5,51.58,51.5,51.57,20883.0,41.1764,41.2403,41.1764,41.2323,20883.0
2019-01-16 14:00:00,51.57,51.62,51.56,51.58,29739.0,41.2323,41.2723,41.2243,41.2403,29739.0
2019-01-16 14:30:00,51.59,51.65,51.55,51.57,31647.0,41.2483,41.2963,41.2163,41.2323,31647.0
2019-01-16 15:00:00,51.56,51.61,51.56,51.61,28077.0,41.2243,41.2643,41.2243,41.2643,28077.0
2019-01-16 15:30:00,51.61,51.61,51.53,51.59,152686.0,41.2643,41.2643,41.2003,41.2483,152686.0
2019-01-17 09:30:00,51.58,51.98,51.58,51.97,111424.0,41.2403,41.5601,41.2403,41.5521,111424.0
2019-01-17 10:00:00,51.97,52.06,51.92,52.02,60399.0,41.5521,41.6241,41.5122,41.5921,60399.0
2019-01-17 10:30:00,52.02,52.03,51.92,52.03,37483.0,41.5921,41.6001,41.5122,41.6001,37483.0
2019-01-17 11:00:00,52.03,52.17,52.0,52.08,285608.0,41.6001,41.7121,41.5761,41.6401,285608.0
2019-01-17 11:30:00,52.07,52.07,51.94,52.02,61939.0,41.6321,41.6321,41.5282,41.5921,61939.0
2019-01-17 12:00:00,52.03,52.1,52.02,52.07,31557.0,41.6001,41.6561,41.5921,41.6321,31557.0
2019-01-17 12:30:00,52.07,52.1,52.03,52.05,50532.0,41.6321,41.6561,41.6001,41.6161,50532.0
2019-01-17 13:00:00,52.05,52.1,52.04,52.1,36753.0,41.6161,41.6561,41.6081,41.6561,36753.0
2019-01-17 13:30:00,52.09,52.1,52.02,52.05,30457.0,41.6481,41.6561,41.5921,41.6161,30457.0
2019-01-17 14:00:00,52.05,52.06,51.99,51.99,52338.0,41.6161,41.6241,41.5681,41.5681,52338.0
2019-01-17 14:30:00,51.98,52.16,51.92,52.05,125473.0,41.5601,41.7041,41.5122,41.6161,125473.0
2019-01-17 15:00:00,52.06,52.06,51.97,52.04,45525.0,41.6241,41.6241,41.5521,41.6081,45525.0
2019-01-17 15:30:00,52.04,52.09,52.0,52.05,125866.0,41.6081,41.6481,41.5761,41.6161,125866.0
2019-01-18 09:30:00,52.36,52.54,52.25,52.31,111155.0,41.864,42.0079,41.776,41.824,111155.0
2019-01-18 10:00:00,52.31,52.43,52.28,52.33,78029.0,41.824,41.9199,41.8,41.84,78029.0
2019-01-18 10:30:00,52.34,52.37,52.2,52.32,94458.0,41.848,41.872,41.736,41.832,94458.0
2019-01-18 11:00:00,52.32,52.32,52.22,52.28,62117.0,41.832,41.832,41.752,41.8,62117.0
2019-01-18 11:30:00,52.27,52.31,52.26,52.3,34999.0,41.792,41.824,41.784,41.816,34999.0
2019-01-18 12:00:00,52.31,52.45,52.27,52.45,27627.0,41.824,41.9359,41.792,41.9359,27627.0
2019-01-18 12:30:00,52.45,52.49,52.36,52.4,22853.0,41.9359,41.9679,41.864,41.8959,22853.0
2019-01-18 13:00:00,52.4,52.42,52.33,52.36,25558.0,41.8959,41.9119,41.84,41.864,25558.0
2019-01-18 13:30:00,52.36,52.45,52.34,52.43,47601.0,41.864,41.9359,41.848,41.9199,47601.0
2019-01-18 14:00:00,52.43,52.43,52.37,52.39,24405.0,41.9199,41.9199,41.872,41.888,24405.0
2019-01-18 14:30:00,52.39,52.39,52.34,52.39,58017.0,41.888,41.888,41.848,41.888,58017.0
2019-01-18 15:00:00,52.38,52.38,52.33,52.35,47138.0,41.88,41.88,41.84,41.856,47138.0
2019-01-18 15:30:00,52.35,52.38,52.27,52.33,99199.0,41.856,41.88,41.792,41.84,99199.0
2019-01-22 09:30:00,51.93,52.0,51.88,51.93,58777.0,41.5202,41.5761,41.4802,41.5202,58777.0
2019-01-22 10:00:00,51.91,52.02,51.83,52.01,67107.0,41.5042,41.5921,41.4402,41.5841,67107.0
2019-01-22 10:30:00,52.02,52.17,51.99,52.07,144304.0,41.5921,41.7121,41.5681,41.6321,144304.0
2019-01-22 11:00:00,52.06,52.13,52.04,52.07,175815.0,41.6241,41.6801,41.6081,41.6321,175815.0
2019-01-22 11:30:00,52.07,52.12,51.98,51.98,46355.0,41.6321,41.6721,41.5601,41.5601,46355.0
2019-01-22 12:00:00,51.98,52.09,51.95,52.03,42261.0,41.5601,41.6481,41.5362,41.6001,42261.0
2019-01-22 12:30:00,52.03,52.05,51.94,51.94,27200.0,41.6001,41.6161,41.5282,41.5282,27200.0
2019-01-22 13:00:00,51.94,52.03,51.91,52.03,44729.0,41.5282,41.6001,41.5042,41.6001,44729.0
2019-01-22 13:30:00,52.02,52.1,52.0,52.07,37354.0,41.5921,41.6561,41.5761,41.6321,37354.0
2019-01-22 14:00:00,52.06,52.1,52.02,52.02,54822.0,41.6241,41.6561,41.5921,41.5921,54822.0
2019-01-22 14:30:00,52.02,52.06,51.98,52.03,40344.0,41.5921,41.6241,41.5601,41.6001,40344.0
2019-01-22 15:00:00,52.02,52.08,51.96,52.07,40027.0,41.5921,41.6401,41.5441,41.6321,40027.0
2019-01-22 15:30:00,52.08,52.2,52.04,52.19,98834.0,41.6401,41.736,41.6081,41.728,98834.0
2019-01-23 09:30:00,52.82,52.95,52.73,52.73,124788.0,42.2318,42.3357,42.1598,42.1598,124788.0
2019-01-23 10:00:00,52.73,52.89,52.72,52.76,73508.0,42.1598,42.2877,42.1518,42.1838,73508.0
2019-01-23 10:30:00,52.75,52.84,52.69,52.74,67338.0,42.1758,42.2477,42.1278,42.1678,67338.0
2019-01-23 11:00:00,52.75,52.76,52.68,52.74,45779.0,42.1758,42.1838,42.1198,42.1678,45779.0
2019-01-23 11:30:00,52.73,52.73,52.54,52.57,25796.0,42.1598,42.1598,42.0079,42.0319,25796.0
2019-01-23 12:00:00,52.58,52.72,52.56,52.72,27389.0,42.0399,42.1518,42.0239,42.1518,27389.0
2019-01-23 12:30:00,52.73,52.77,52.71,52.76,12788.0,42.1598,42.1918,42.1438,42.1838,12788.0
2019-01-23 13:00:00,52.77,52.8,52.72,52.79,14478.0,42.1918,42.2158,42.1518,42.2078,14478.0
2019-01-23 13:30:00,52.79,52.82,52.77,52.78,16283.0,42.2078,42.2318,42.1918,42.1998,16283.0
2019-01-23 14:00:00,52.78,52.84,52.78,52.81,23625.0,42.1998,42.2477,42.1998,42.2238,23625.0
2019-01-23 14:30:00,52.8,52.84,52.74,52.75,24042.0,42.2158,42.2477,42.1678,42.1758,24042.0
2019-01-23 15:00:00,52.75,52.82,52.75,52.82,28893.0,42.1758,42.2318,42.1758,42.2318,28893.0
2019-01-23 15:30:00,52.82,52.86,52.75,52.84,69023.0,42.2318,42.2637,42.1758,42.2477,69023.0
2019-01-24 09:30:00,52.72,52.72,52.46,52.47,88119.0,42.1518,42.1518,41.9439,41.9519,88119.0
2019-01-24 10:00:00,52.47,52.51,52.36,52.48,42894.0,41.9519,41.9839,41.864,41.9599,42894.0
2019-01-24 10:30:00,52.48,52.48,52.35,52.37,41951.0,41.9599,41.9599,41.856,41.872,41951.0
2019-01-24 11:00:00,52.38,52.42,52.22,52.23,63975.0,41.88,41.9119,41.752,41.76,63975.0
2019-01-24 11:30:00,52.23,52.28,52.19,52.22,37918.0,41.76,41.8,41.728,41.752,37918.0
2019-01-24 12:00:00,52.21,52.21,52.1,52.11,9469.0,41.744,41.744,41.6561,41.6641,9469.0
2019-01-24 12:30:00,52.1,52.15,52.06,52.07,43737.0,41.6561,41.6961,41.6241,41.6321,43737.0
2019-01-24 13:00:00,52.06,52.08,51.98,52.06,58010.0,41.6241,41.6401,41.5601,41.6241,58010.0
2019-01-24 13:30:00,52.06,52.17,52.05,52.17,27467.0,41.6241,41.7121,41.6161,41.7121,27467.0
2019-01-24 14:00:00,52.17,52.21,52.15,52.17,37948.0,41.7121,41.744,41.6961,41.7121,37948.0
2019-01-24 14:30:00,52.16,52.25,52.16,52.25,27560.0,41.7041,41.776,41.7041,41.776,27560.0
2019-01-24 15:00:00,52.24,52.27,52.22,52.25,27369.0,41.768,41.792,41.752,41.776,27369.0
2019-01-24 15:30:00,52.24,52.27,52.22,52.26,57095.0,41.768,41.792,41.752,41.784,57095.0
2019-01-25 09:30:00,52.28,52.37,52.15,52.16,103915.0,41.8,41.872,41.6961,41.7041,103915.0
2019-01-25 10:00:00,52.16,52.34,52.15,52.33,60408.0,41.7041,41.848,41.6961,41.84,60408.0
2019-01-25 10:30:00,52.33,52.42,52.29,52.37,50909.0,41.84,41.9119,41.808,41.872,50909.0
2019-01-25 11:00:00,52.36,52.41,52.29,52.35,54005.0,41.864,41.9039,41.808,41.856,54005.0
2019-01-25 11:30:00,52.34,52.36,52.21,52.21,40043.0,41.848,41.864,41.744,41.744,40043.0
2019-01-25 12:00:00,52.21,52.22,52.15,52.16,23112.0,41.744,41.752,41.6961,41.7041,23112.0
2019-01-25 12:30:00,52.17,52.18,52.04,52.06,31890.0,41.7121,41.72,41.6081,41.6241,31890.0
2019-01-25 13:00:00,52.07,52.09,52.01,52.09,36057.0,41.6321,41.6481,41.5841,41.6481,36057.0
2019-01-25 13:30:00,52.08,52.11,52.06,52.09,20929.0,41.6401,41.6641,41.6241,41.6481,20929.0
2019-01-25 14:00:00,52.1,52.14,52.06,52.07,33403.0,41.6561,41.6881,41.6241,41.6321,33403.0
2019-01-25 14:30:00,52.07,52.09,52.03,52.08,34743.0,41.6321,41.6481,41.6001,41.6401,34743.0
2019-01-25 15:00:00,52.08,52.15,52.06,52.11,27771.0,41.6401,41.6961,41.6241,41.6641,27771.0
2019-01-25 15:30:00,52.1,52.19,52.09,52.18,70246.0,41.6561,41.728,41.6481,41.72,70246.0
2019-01-28 09:30:00,51.72,51.86,51.69,51.71,132984.0,41.3523,41.4642,41.3283,41.3443,132984.0
2019-01-28 10:00:00,51.7,51.81,51.66,51.8,56357.0,41.3363,41.4242,41.3043,41.4162,56357.0
2019-01-28 10:30:00,51.8,51.9,51.78,51.87,60021.0,41.4162,41.4962,41.4002,41.4722,60021.0
2019-01-28 11:00:00,51.86,51.97,51.83,51.87,98591.0,41.4642,41.5521,41.4402,41.4722,98591.0
2019-01-28 11:30:00,51.87,51.98,51.86,51.91,235667.0,41.4722,41.5601,41.4642,41.5042,235667.0
2019-01-28 12:00:00,51.91,51.95,51.88,51.93,14424.0,41.5042,41.5362,41.4802,41.5202,14424.0
2019-01-28 12:30:00,51.93,51.96,51.89,51.95,21911.0,41.5202,41.5441,41.4882,41.5362,21911.0
2019-01-28 13:00:00,51.94,52.02,51.94,51.99,34661.0,41.5282,41.5921,41.5282,41.5681,34661.0
2019-01-28 13:30:00,52.0,52.07,52.0,52.06,31632.0,41.5761,41.6321,41.5761,41.6241,31632.0
2019-01-28 14:00:00,52.07,52.09,52.0,52.01,34414.0,41.6321,41.6481,41.5761,41.5841,34414.0
2019-01-28 14:30:00,52.02,52.08,51.99,52.05,26646.0,41.5921,41.6401,41.5681,41.6161,26646.0
2019-01-28 15:00:00,52.05,52.11,52.03,52.07,43825.0,41.6161,41.6641,41.6001,41.6321,43825.0
2019-01-28 15:30:00,52.07,52.07,52.0,52.07,65329.0,41.6321,41.6321,41.5761,41.6321,65329.0
2019-01-29 09:30:00,52.89,52.94,52.78,52.88,198794.0,42.2877,42.3277,42.1998,42.2797,198794.0
2019-01-29 10:00:00,52.89,53.07,52.85,53.03,163993.0,42.2877,42.4316,42.2557,42.3997,163993.0
2019-01-29 10:30:00,53.05,53.06,52.85,52.91,91484.0,42.4156,42.4236,42.2557,42.3037,91484.0
2019-01-29 11:00:00,52.91,52.96,52.84,52.93,70299.0,42.3037,42.3437,42.2477,42.3197,70299.0
2019-01-29 11:30:00,52.93,52.95,52.68,52.88,363967.0,42.3197,42.3357,42.1198,42.2797,363967.0
2019-01-29 12:00:00,52.89,53.0,52.86,52.98,59263.0,42.2877,42.3757,42.2637,42.3597,59263.0
2019-01-29 12:30:00,52.98,53.06,52.97,52.99,97729.0,42.3597,42.4236,42.3517,42.3677,97729.0
2019-01-29 13:00:00,53.0,53.02,52.95,53.01,49011.0,42.3757,42.3917,42.3357,42.3837,49011.0
2019-01-29 13:30:00,53.01,53.01,52.98,52.99,60799.0,42.3837,42.3837,42.3597,42.3677,60799.0
2019-01-29 14:00:00,52.98,53.03,52.98,53.01,67386.0,42.3597,42.3997,42.3597,42.3837,67386.0
2019-01-29 14:30:00,53.0,53.04,52.95,52.95,131405.0,42.3757,42.4077,42.3357,42.3357,131405.0
2019-01-29 15:00:00,52.95,52.98,52.87,52.94,58521.0,42.3357,42.3597,42.2717,42.3277,58521.0
2019-01-29 15:30:00,52.95,52.98,52.9,52.95,78976.0,42.3357,42.3597,42.2957,42.3357,78976.0
2019-01-30 09:30:00,53.03,53.09,52.97,53.05,147054.0,42.3997,42.4476,42.3517,42.4156,147054.0
2019-01-30 10:00:00,53.05,53.18,53.03,53.12,107828.0,42.4156,42.5196,42.3997,42.4716,107828.0
2019-01-30 10:30:00,53.12,53.15,53.01,53.04,54489.0,42.4716,42.4956,42.3837,42.4077,54489.0
2019-01-30 11:00:00,53.05,53.07,52.88,52.96,209115.0,42.4156,42.4316,42.2797,42.3437,209115.0
2019-01-30 11:30:00,52.96,53.19,52.96,53.16,36540.0,42.3437,42.5276,42.3437,42.5036,36540.0
2019-01-30 12:00:00,53.15,53.16,53.03,53.04,28202.0,42.4956,42.5036,42.3997,42.4077,28202.0
2019-01-30 12:30:00,53.03,53.04,52.91,52.99,34495.0,42.3997,42.4077,42.3037,42.3677,34495.0
2019-01-30 13:00:00,52.98,52.98,52.91,52.91,15986.0,42.3597,42.3597,42.3037,42.3037,15986.0
2019-01-30 13:30:00,52.91,52.91,52.74,52.79,42260.0,42.3037,42.3037,42.1678,42.2078,42260.0
2019-01-30 14:00:00,52.78,53.14,52.77,53.05,42345.0,42.1998,42.4876,42.1918,42.4156,42345.0
2019-01-30 14:30:00,53.05,53.08,52.97,53.06,31564.0,42.4156,42.4396,42.3517,42.4236,31564.0
2019-01-30 15:00:00,53.06,53.09,52.93,52.98,29878.0,42.4236,42.4476,42.3197,42.3597,29878.0
2019-01-30 15:30:00,52.98,53.02,52.92,53.0,113587.0,42.3597,42.3917,42.3117,42.3757,113587.0
2019-01-31 09:30:00,52.12,52.23,51.99,52.18,122787.0,41.6721,41.76,41.5681,41.72,122787.0
2019-01-31 10:00:00,52.19,52.51,52.18,52.48,64944.0,41.728,41.9839,41.72,41.9599,64944.0
2019-01-31 10:30:00,52.46,52.53,52.26,52.29,60933.0,41.9439,41.9999,41.784,41.808,60933.0
2019-01-31 11:00:00,52.28,52.36,52.23,52.33,39222.0,41.8,41.864,41.76,41.84,39222.0
2019-01-31 11:30:00,52.37,52.58,52.37,52.55,50132.0,41.872,42.0399,41.872,42.0159,50132.0
2019-01-31 12:00:00,52.54,52.6,52.52,52.55,52505.0,42.0079,42.0559,41.9919,42.0159,52505.0
2019-01-31 12:30:00,52.56,52.59,52.49,52.52,18310.0,42.0239,42.0479,41.9679,41.9919,18310.0
2019-01-31 13:00:00,52.51,52.58,52.49,52.51,28098.0,41.9839,42.0399,41.9679,41.9839,28098.0
2019-01-31 13:30:00,52.51,52.51,52.4,52.42,23280.0,41.9839,41.9839,41.8959,41.9119,23280.0
2019-01-31 14:00:00,52.4,52.53,52.39,52.47,25828.0,41.8959,41.9999,41.888,41.9519,25828.0
2019-01-31 14:30:00,52.48,52.51,52.43,52.48,46858.0,41.9599,41.9839,41.9199,41.9599,46858.0
2019-01-31 15:00:00,52.47,52.51,52.38,52.51,33002.0,41.9519,41.9839,41.88,41.9839,33002.0
2019-01-31 15:30:00,52.5,52.64,52.44,52.6,118504.0,41.9759,42.0878,41.9279,42.0559,118504.0
2019-02-01 09:30:00,53.23,53.3,53.15,53.16,127535.0,42.5596,42.6155,42.4956,42.5036,127535.0
2019-02-01 10:00:00,53.16,53.22,53.08,53.15,120350.0,42.5036,42.5516,42.4396,42.4956,120350.0
2019-02-01 10:30:00,53.16,53.23,53.11,53.23,73911.0,42.5036,42.5596,42.4636,42.5596,73911.0
2019-02-01 11:00:00,53.22,53.22,53.07,53.15,80079.0,42.5516,42.5516,42.4316,42.4956,80079.0
2019-02-01 11:30:00,53.15,53.26,53.12,53.26,72720.0,42.4956,42.5836,42.4716,42.5836,72720.0
2019-02-01 12:00:00,53.25,53.25,53.16,53.17,23952.0,42.5756,42.5756,42.5036,42.5116,23952.0
2019-02-01 12:30:00,53.16,53.21,53.14,53.19,27437.0,42.5036,42.5436,42.4876,42.5276,27437.0
2019-02-01 13:00:00,53.19,53.19,53.09,53.15,28728.0,42.5276,42.5276,42.4476,42.4956,28728.0
2019-02-01 13:30:00,53.16,53.19,53.13,53.19,16848.0,42.5036,42.5276,42.4796,42.5276,16848.0
2019-02-01 14:00:00,53.18,53.19,53.13,53.16,27279.0,42.5196,42.5276,42.4796,42.5036,27279.0
2019-02-01 14:30:00,53.17,53.21,53.16,53.2,22040.0,42.5116,42.5436,42.5036,42.5356,22040.0
2019-02-01 15:00:00,53.19,53.23,53.15,53.23,36184.0,42.5276,42.5596,42.4956,42.5596,36184.0
2019-02-01 15:30:00,53.23,53.24,53.17,53.19,52513.0,42.5596,42.5676,42.5116,42.5276,52513.0
2019-02-04 09:30:00,53.78,53.8,53.64,53.65,87312.0,42.9993,43.0153,42.8874,42.8954,87312.0
2019-02-04 10:00:00,53.64,53.65,53.53,53.61,70123.0,42.8874,42.8954,42.7994,42.8634,70123.0
2019-02-04 10:30:00,53.61,53.64,53.56,53.59,33297.0,42.8634,42.8874,42.8234,42.8474,33297.0
2019-02-04 11:00:00,53.58,53.6,53.52,53.53,52309.0,42.8394,42.8554,42.7914,42.7994,52309.0
2019-02-04 11:30:00,53.54,53.67,53.5,53.65,40159.0,42.8074,42.9114,42.7754,42.8954,40159.0
2019-02-04 12:00:00,53.66,53.67,53.62,53.66,11503.0,42.9034,42.9114,42.8714,42.9034,11503.0
2019-02-04 12:30:00,53.67,53.69,53.63,53.69,19298.0,42.9114,42.9274,42.8794,42.9274,19298.0
2019-02-04 13:00:00,53.69,53.7,53.66,53.69,11107.0,42.9274,42.9354,42.9034,42.9274,11107.0
2019-02-04 13:30:00,53.68,53.71,53.67,53.69,14741.0,42.9194,42.9433,42.9114,42.9274,14741.0
2019-02-04 14:00:00,53.69,53.7,53.64,53.65,22739.0,42.9274,42.9354,42.8874,42.8954,22739.0
2019-02-04 14:30:00,53.65,53.67,53.63,53.66,24452.0,42.8954,42.9114,42.8794,42.9034,24452.0
2019-02-04 15:00:00,53.67,53.68,53.61,53.65,84062.0,42.9114,42.9194,42.8634,42.8954,84062.0
2019-02-04 15:30:00,53.65,53.72,53.63,53.72,67583.0,42.8954,42.9513,42.8794,42.9513,67583.0
2019-02-05 09:30:00,54.32,54.47,54.23,54.45,122209.0,43.4311,43.551,43.3591,43.535,122209.0
2019-02-05 10:00:00,54.44,54.53,54.4,54.52,82738.0,43.527,43.599,43.495,43.591,82738.0
2019-02-05 10:30:00,54.54,54.64,54.53,54.63,73507.0,43.607,43.6869,43.599,43.6789,73507.0
2019-02-05 11:00:00,54.63,54.69,54.55,54.66,79582.0,43.6789,43.7269,43.615,43.7029,79582.0
2019-02-05 11:30:00,54.65,54.76,54.65,54.68,80666.0,43.6949,43.7829,43.6949,43.7189,80666.0
2019-02-05 12:00:00,54.68,54.73,54.65,54.66,40733.0,43.7189,43.7589,43.6949,43.7029,40733.0
2019-02-05 12:30:00,54.67,54.69,54.63,54.65,51427.0,43.7109,43.7269,43.6789,43.6949,51427.0
2019-02-05 13:00:00,54.66,54.67,54.6,54.6,25979.0,43.7029,43.7109,43.6549,43.6549,25979.0
2019-02-05 13:30:00,54.61,54.66,54.59,54.63,40476.0,43.6629,43.7029,43.6469,43.6789,40476.0
2019-02-05 14:00:00,54.63,54.77,54.62,54.76,63997.0,43.6789,43.7909,43.6709,43.7829,63997.0
2019-02-05 14:30:00,54.75,54.77,54.71,54.74,69320.0,43.7749,43.7909,43.7429,43.7669,69320.0
2019-02-05 15:00:00,54.75,54.8,54.75,54.76,84209.0,43.7749,43.8148,43.7749,43.7829,84209.0
2019-02-05 15:30:00,54.76,54.77,54.7,54.75,179912.0,43.7829,43.7909,43.7349,43.7749,179912.0
2019-02-06 09:30:00,54.36,54.43,54.26,54.29,116158.0,43.463,43.519,43.3831,43.4071,116158.0
2019-02-06 10:00:00,54.3,54.31,54.15,54.25,84624.0,43.4151,43.4231,43.2951,43.3751,84624.0
2019-02-06 10:30:00,54.24,54.26,54.08,54.11,59873.0,43.3671,43.3831,43.2392,43.2632,59873.0
2019-02-06 11:00:00,54.11,54.11,53.97,53.98,99720.0,43.2632,43.2632,43.1512,43.1592,99720.0
2019-02-06 11:30:00,54.01,54.08,54.01,54.05,52570.0,43.1832,43.2392,43.1832,43.2152,52570.0
2019-02-06 12:00:00,54.05,54.08,53.99,53.99,47971.0,43.2152,43.2392,43.1672,43.1672,47971.0
2019-02-06 12:30:00,54.0,54.01,53.94,53.98,34267.0,43.1752,43.1832,43.1272,43.1592,34267.0
2019-02-06 13:00:00,53.98,54.01,53.93,53.93,51341.0,43.1592,43.1832,43.1192,43.1192,51341.0
2019-02-06 13:30:00,53.93,53.96,53.92,53.93,22420.0,43.1192,43.1432,43.1112,43.1192,22420.0
2019-02-06 14:00:00,53.92,53.95,53.9,53.95,51873.0,43.1112,43.1352,43.0953,43.1352,51873.0
2019-02-06 14:30:00,53.93,53.94,53.91,53.92,40482.0,43.1192,43.1272,43.1033,43.1112,40482.0
2019-02-06 15:00:00,53.93,53.95,53.92,53.93,50231.0,43.1192,43.1352,43.1112,43.1192,50231.0
2019-02-06 15:30:00,53.93,54.08,53.92,54.06,195410.0,43.1192,43.2392,43.1112,43.2232,195410.0
2019-02-07 09:30:00,54.06,54.14,53.93,54.11,157821.0,43.2232,43.2871,43.1192,43.2632,157821.0
2019-02-07 10:00:00,54.11,54.26,54.07,54.15,141337.0,43.2632,43.3831,43.2312,43.2951,141337.0
2019-02-07 10:30:00,54.16,54.21,54.06,54.16,86579.0,43.3031,43.3431,43.2232,43.3031,86579.0
2019-02-07 11:00:00,54.16,54.27,54.16,54.19,76291.0,43.3031,43.3911,43.3031,43.3271,76291.0
2019-02-07 11:30:00,54.19,54.19,54.07,54.08,80767.0,43.3271,43.3271,43.2312,43.2392,80767.0
2019-02-07 12:00:00,54.07,54.13,54.05,54.05,37641.0,43.2312,43.2792,43.2152,43.2152,37641.0
2019-02-07 12:30:00,54.05,54.13,54.03,54.05,35407.0,43.2152,43.2792,43.1992,43.2152,35407.0
2019-02-07 13:00:00,54.04,54.16,54.04,54.16,17880.0,43.2072,43.3031,43.2072,43.3031,17880.0
2019-02-07 13:30:00,54.16,54.19,54.13,54.18,38012.0,43.3031,43.3271,43.2792,43.3191,38012.0
2019-02-07 14:00:00,54.16,54.23,54.12,54.23,32919.0,43.3031,43.3591,43.2712,43.3591,32919.0
2019-02-07 14:30:00,54.24,54.24,54.15,54.2,40045.0,43.3671,43.3671,43.2951,43.3351,40045.0
2019-02-07 15:00:00,54.21,54.24,54.17,54.23,45889.0,43.3431,43.3671,43.3111,43.3591,45889.0
2019-02-07 15:30:00,54.23,54.3,54.17,54.3,109451.0,43.3591,43.4151,43.3111,43.4151,109451.0
2019-02-08 09:30:00,54.06,54.14,54.01,54.06,94732.0,43.2232,43.2871,43.1832,43.2232,94732.0
2019-02-08 10:00:00,54.05,54.13,54.03,54.06,53136.0,43.2152,43.2792,43.1992,43.2232,53136.0
2019-02-08 10:30:00,54.08,54.13,54.01,54.03,49879.0,43.2392,43.2792,43.1832,43.1992,49879.0
2019-02-08 11:00:00,54.03,54.06,53.97,53.99,107123.0,43.1992,43.2232,43.1512,43.1672,107123.0
2019-02-08 11:30:00,54.0,54.11,54.0,54.09,25729.0,43.1752,43.2632,43.1752,43.2472,25729.0
2019-02-08 12:00:00,54.09,54.11,54.06,54.07,15760.0,43.2472,43.2632,43.2232,43.2312,15760.0
2019-02-08 12:30:00,54.07,54.14,54.07,54.11,13061.0,43.2312,43.2871,43.2312,43.2632,13061.0
2019-02-08 13:00:00,54.12,54.18,54.08,54.1,15632.0,43.2712,43.3191,43.2392,43.2552,15632.0
2019-02-08 13:30:00,54.1,54.14,54.09,54.13,17798.0,43.2552,43.2871,43.2472,43.2792,17798.0
2019-02-08 14:00:00,54.14,54.24,54.13,54.23,42782.0,43.2871,43.3671,43.2792,43.3591,42782.0
2019-02-08 14:30:00,54.24,54.27,54.2,54.2,26342.0,43.3671,43.3911,43.3351,43.3351,26342.0
2019-02-08 15:00:00,54.2,54.28,54.2,54.23,24198.0,43.3351,43.3991,43.3351,43.3591,24198.0
2019-02-08 15:30:00,54.24,54.35,54.19,54.34,112163.0,43.3671,43.4551,43.3271,43.4471,112163.0
2019-02-11 09:30:00,53.97,54.18,53.97,54.07,110413.0,43.1512,43.3191,43.1512,43.2312,110413.0
2019-02-11 10:00:00,54.07,54.16,54.06,54.15,52401.0,43.2312,43.3031,43.2232,43.2951,52401.0
2019-02-11 10:30:00,54.15,54.15,53.99,53.99,61617.0,43.2951,43.2951,43.1672,43.1672,61617.0
2019-02-11 11:00:00,53.99,54.12,53.99,54.07,68270.0,43.1672,43.2712,43.1672,43.2312,68270.0
2019-02-11 11:30:00,54.07,54.13,54.04,54.05,21783.0,43.2312,43.2792,43.2072,43.2152,21783.0
2019-02-11 12:00:00,54.05,54.1,53.98,54.01,21177.0,43.2152,43.2552,43.1592,43.1832,21177.0
2019-02-11 12:30:00,54.02,54.02,53.97,54.0,17944.0,43.1912,43.1912,43.1512,43.1752,17944.0
2019-02-11 13:00:00,54.01,54.01,53.98,53.99,17316.0,43.1832,43.1832,43.1592,43.1672,17316.0
2019-02-11 13:30:00,53.98,54.0,53.94,54.0,28209.0,43.1592,43.1752,43.1272,43.1752,28209.0
2019-02-11 14:00:00,54.0,54.01,53.96,53.98,30590.0,43.1752,43.1832,43.1432,43.1592,30590.0
2019-02-11 14:30:00,53.98,54.02,53.96,54.02,21497.0,43.1592,43.1912,43.1432,43.1912,21497.0
2019-02-11 15:00:00,54.02,54.05,54.0,54.03,38525.0,43.1912,43.2152,43.1752,43.1992,38525.0
2019-02-11 15:30:00,54.02,54.03,53.95,54.0,57133.0,43.1912,43.1992,43.1352,43.1752,57133.0
2019-02-12 09:30:00,54.44,54.49,54.35,54.48,125012.0,43.527,43.567,43.4551,43.559,125012.0
2019-02-12 10:00:00,54.48,54.67,54.47,54.64,53581.0,43.559,43.7109,43.551,43.6869,53581.0
2019-02-12 10:30:00,54.65,54.71,54.59,54.69,38353.0,43.6949,43.7429,43.6469,43.7269,38353.0
2019-02-12 11:00:00,54.69,54.83,54.64,54.81,127412.0,43.7269,43.8388,43.6869,43.8228,127412.0
2019-02-12 11:30:00,54.81,54.88,54.79,54.87,46956.0,43.8228,43.8788,43.8069,43.8708,46956.0
2019-02-12 12:00:00,54.87,54.87,54.8,54.82,20989.0,43.8708,43.8708,43.8148,43.8308,20989.0
2019-02-12 12:30:00,54.82,54.86,54.77,54.8,28437.0,43.8308,43.8628,43.7909,43.8148,28437.0
2019-02-12 13:00:00,54.8,54.89,54.8,54.88,33749.0,43.8148,43.8868,43.8148,43.8788,33749.0
2019-02-12 13:30:00,54.88,54.89,54.85,54.86,37376.0,43.8788,43.8868,43.8548,43.8628,37376.0
2019-02-12 14:00:00,54.86,54.86,54.79,54.8,23444.0,43.8628,43.8628,43.8069,43.8148,23444.0
2019-02-12 14:30:00,54.8,54.82,54.77,54.82,29535.0,43.8148,43.8308,43.7909,43.8308,29535.0
2019-02-12 15:00:00,54.81,54.84,54.8,54.84,26532.0,43.8228,43.8468,43.8148,43.8468,26532.0
2019-02-12 15:30:00,54.83,54.89,54.78,54.88,91604.0,43.8388,43.8868,43.7989,43.8788,91604.0
2019-02-13 09:30:00,54.81,54.94,54.78,54.92,243731.0,43.8228,43.9268,43.7989,43.9108,243731.0
2019-02-13 10:00:00,54.91,55.0,54.9,54.98,88096.0,43.9028,43.9748,43.8948,43.9588,88096.0
2019-02-13 10:30:00,54.99,55.06,54.91,54.93,54733.0,43.9668,44.0227,43.9028,43.9188,54733.0
2019-02-13 11:00:00,54.94,54.97,54.78,54.84,56384.0,43.9268,43.9508,43.7989,43.8468,56384.0
2019-02-13 11:30:00,54.84,54.84,54.76,54.8,30685.0,43.8468,43.8468,43.7829,43.8148,30685.0
2019-02-13 12:00:00,54.8,54.8,54.72,54.74,15325.0,43.8148,43.8148,43.7509,43.7669,15325.0
2019-02-13 12:30:00,54.74,54.78,54.73,54.75,19880.0,43.7669,43.7989,43.7589,43.7749,19880.0
2019-02-13 13:00:00,54.75,54.77,54.73,54.76,12822.0,43.7749,43.7909,43.7589,43.7829,12822.0
2019-02-13 13:30:00,54.75,54.76,54.71,54.76,13988.0,43.7749,43.7829,43.7429,43.7829,13988.0
2019-02-13 14:00:00,54.75,54.76,54.69,54.71,16499.0,43.7749,43.7829,43.7269,43.7429,16499.0
2019-02-13 14:30:00,54.7,54.74,54.7,54.72,25986.0,43.7349,43.7669,43.7349,43.7509,25986.0
2019-02-13 15:00:00,54.72,54.73,54.68,54.72,26419.0,43.7509,43.7589,43.7189,43.7509,26419.0
2019-02-13 15:30:00,54.72,54.79,54.72,54.78,60363.0,43.7509,43.8069,43.7509,43.7989,60363.0
2019-02-14 09:30:00,54.37,54.39,54.24,54.27,92817.0,43.8239,43.84,43.7191,43.7433,92817.0
2019-02-14 10:00:00,54.27,54.38,54.24,54.36,47906.0,43.7433,43.8319,43.7191,43.8158,47906.0
2019-02-14 10:30:00,54.36,54.39,54.27,54.33,43717.0,43.8158,43.84,43.7433,43.7916,43717.0
2019-02-14 11:00:00,54.33,54.33,54.27,54.29,45557.0,43.7916,43.7916,43.7433,43.7594,45557.0
2019-02-14 11:30:00,54.29,54.43,54.25,54.43,21662.0,43.7594,43.8722,43.7272,43.8722,21662.0
2019-02-14 12:00:00,54.42,54.62,54.42,54.61,81572.0,43.8642,44.0254,43.8642,44.0173,81572.0
2019-02-14 12:30:00,54.62,54.66,54.6,54.63,29946.0,44.0254,44.0576,44.0093,44.0335,29946.0
2019-02-14 13:00:00,54.63,54.64,54.58,54.62,22468.0,44.0335,44.0415,43.9932,44.0254,22468.0
2019-02-14 13:30:00,54.63,54.67,54.61,54.66,15828.0,44.0335,44.0657,44.0173,44.0576,15828.0
2019-02-14 14:00:00,54.66,54.69,54.62,54.65,19539.0,44.0576,44.0818,44.0254,44.0496,19539.0
2019-02-14 14:30:00,54.65,54.68,54.57,54.58,26711.0,44.0496,44.0738,43.9851,43.9932,26711.0
2019-02-14 15:00:00,54.59,54.64,54.52,54.58,37986.0,44.0012,44.0415,43.9448,43.9932,37986.0
2019-02-14 15:30:00,54.58,54.6,54.47,54.49,89371.0,43.9932,44.0093,43.9045,43.9206,89371.0
2019-02-15 09:30:00,54.78,54.81,54.62,54.65,58966.0,44.1544,44.1785,44.0254,44.0496,58966.0
2019-02-15 10:00:00,54.65,54.76,54.64,54.69,44071.0,44.0496,44.1382,44.0415,44.0818,44071.0
2019-02-15 10:30:00,54.69,54.72,54.6,54.61,24906.0,44.0818,44.106,44.0093,44.0173,24906.0
2019-02-15 11:00:00,54.61,54.64,54.51,54.58,59547.0,44.0173,44.0415,43.9367,43.9932,59547.0
2019-02-15 11:30:00,54.57,54.62,54.54,54.59,42862.0,43.9851,44.0254,43.9609,44.0012,42862.0
2019-02-15 12:00:00,54.59,54.6,54.53,54.58,19979.0,44.0012,44.0093,43.9529,43.9932,19979.0
2019-02-15 12:30:00,54.59,54.59,54.54,54.56,24832.0,44.0012,44.0012,43.9609,43.977,24832.0
2019-02-15 13:00:00,54.57,54.61,54.55,54.59,15598.0,43.9851,44.0173,43.969,44.0012,15598.0
2019-02-15 13:30:00,54.58,54.62,54.57,54.57,24451.0,43.9932,44.0254,43.9851,43.9851,24451.0
2019-02-15 14:00:00,54.57,54.6,54.54,54.55,23729.0,43.9851,44.0093,43.9609,43.969,23729.0
2019-02-15 14:30:00,54.56,54.57,54.5,54.53,47868.0,43.977,43.9851,43.9287,43.9529,47868.0
2019-02-15 15:00:00,54.53,54.53,54.49,54.51,28954.0,43.9529,43.9529,43.9206,43.9367,28954.0
2019-02-15 15:30:00,54.51,54.56,54.5,54.54,54904.0,43.9367,43.977,43.9287,43.9609,54904.0
2019-02-19 09:30:00,54.61,54.61,54.49,54.58,88776.0,44.0173,44.0173,43.9206,43.9932,88776.0
2019-02-19 10:00:00,54.59,54.69,54.54,54.69,61312.0,44.0012,44.0818,43.9609,44.0818,61312.0
2019-02-19 10:30:00,54.69,54.72,54.6,54.7,48489.0,44.0818,44.106,44.0093,44.0899,48489.0
2019-02-19 11:00:00,54.71,54.72,54.65,54.72,44381.0,44.0979,44.106,44.0496,44.106,44381.0
2019-02-19 11:30:00,54.72,54.85,54.71,54.84,40665.0,44.106,44.2108,44.0979,44.2027,40665.0
2019-02-19 12:00:00,54.84,54.84,54.76,54.83,20403.0,44.2027,44.2027,44.1382,44.1947,20403.0
2019-02-19 12:30:00,54.82,54.86,54.81,54.84,19967.0,44.1866,44.2188,44.1785,44.2027,19967.0
2019-02-19 13:00:00,54.84,54.86,54.8,54.83,21716.0,44.2027,44.2188,44.1705,44.1947,21716.0
2019-02-19 13:30:00,54.83,54.9,54.8,54.89,55266.0,44.1947,44.2511,44.1705,44.243,55266.0
2019-02-19 14:00:00,54.9,54.93,54.88,54.92,45597.0,44.2511,44.2753,44.235,44.2672,45597.0
2019-02-19 14:30:00,54.92,55.03,54.88,54.99,136328.0,44.2672,44.3559,44.235,44.3236,136328.0
2019-02-19 15:00:00,54.99,55.0,54.95,54.98,79187.0,44.3236,44.3317,44.2914,44.3156,79187.0
2019-02-19 15:30:00,54.99,55.02,54.94,54.96,84502.0,44.3236,44.3478,44.2833,44.2994,84502.0
2019-02-20 09:30:00,55.06,55.12,54.98,55.1,116959.0,44.38,44.4284,44.3156,44.4123,116959.0
2019-02-20 10:00:00,55.09,55.2,55.04,55.17,32777.0,44.4042,44.4929,44.3639,44.4687,32777.0
2019-02-20 10:30:00,55.17,55.22,55.1,55.12,94396.0,44.4687,44.509,44.4123,44.4284,94396.0
2019-02-20 11:00:00,55.13,55.24,55.12,55.22,166954.0,44.4365,44.5251,44.4284,44.509,166954.0
2019-02-20 11:30:00,55.22,55.32,55.19,55.32,60600.0,44.509,44.5896,44.4848,44.5896,60600.0
2019-02-20 12:00:00,55.32,55.32,55.25,55.28,42262.0,44.5896,44.5896,44.5332,44.5574,42262.0
2019-02-20 12:30:00,55.29,55.33,55.28,55.29,39325.0,44.5654,44.5977,44.5574,44.5654,39325.0
2019-02-20 13:00:00,55.3,55.36,55.29,55.36,26573.0,44.5735,44.6219,44.5654,44.6219,26573.0
2019-02-20 13:30:00,55.35,55.37,55.3,55.34,26434.0,44.6138,44.6299,44.5735,44.6057,26434.0
2019-02-20 14:00:00,55.34,55.35,55.21,55.29,71559.0,44.6057,44.6138,44.501,44.5654,71559.0
2019-02-20 14:30:00,55.29,55.34,55.28,55.31,43178.0,44.5654,44.6057,44.5574,44.5816,43178.0
2019-02-20 15:00:00,55.31,55.35,55.3,55.33,38864.0,44.5816,44.6138,44.5735,44.5977,38864.0
2019-02-20 15:30:00,55.32,55.37,55.31,55.36,114699.0,44.5896,44.6299,44.5816,44.6219,114699.0
2019-02-21 09:30:00,55.66,55.68,55.45,55.65,114833.0,44.8637,44.8798,44.6944,44.8556,114833.0
2019-02-21 10:00:00,55.64,55.69,55.55,55.55,41506.0,44.8475,44.8878,44.775,44.775,41506.0
2019-02-21 10:30:00,55.55,55.58,55.45,55.51,37402.0,44.775,44.7992,44.6944,44.7428,37402.0
2019-02-21 11:00:00,55.51,55.65,55.49,55.54,35570.0,44.7428,44.8556,44.7266,44.7669,35570.0
2019-02-21 11:30:00,55.55,55.68,55.55,55.65,16172.0,44.775,44.8798,44.775,44.8556,16172.0
2019-02-21 12:00:00,55.64,55.65,55.57,55.58,24339.0,44.8475,44.8556,44.7911,44.7992,24339.0
2019-02-21 12:30:00,55.59,55.65,55.57,55.59,32866.0,44.8072,44.8556,44.7911,44.8072,32866.0
2019-02-21 13:00:00,55.58,55.58,55.46,55.47,18453.0,44.7992,44.7992,44.7025,44.7105,18453.0
2019-02-21 13:30:00,55.47,55.5,55.42,55.46,21486.0,44.7105,44.7347,44.6702,44.7025,21486.0
2019-02-21 14:00:00,55.47,55.47,55.39,55.4,30357.0,44.7105,44.7105,44.646,44.6541,30357.0
2019-02-21 14:30:00,55.4,55.42,55.35,55.37,24770.0,44.6541,44.6702,44.6138,44.6299,24770.0
2019-02-21 15:00:00,55.37,55.39,55.34,55.35,20431.0,44.6299,44.646,44.6057,44.6138,20431.0
2019-02-21 15:30:00,55.35,55.54,55.32,55.5,60248.0,44.6138,44.7669,44.5896,44.7347,60248.0
2019-02-22 09:30:00,54.4,54.74,54.35,54.73,111807.0,43.8481,44.1221,43.8078,44.1141,111807.0
2019-02-22 10:00:00,54.75,54.95,54.73,54.91,42625.0,44.1302,44.2914,44.1141,44.2591,42625.0
2019-02-22 10:30:00,54.91,55.02,54.89,54.96,46330.0,44.2591,44.3478,44.243,44.2994,46330.0
2019-02-22 11:00:00,54.95,54.96,54.84,54.88,43985.0,44.2914,44.2994,44.2027,44.235,43985.0
2019-02-22 11:30:00,54.88,54.88,54.78,54.82,52228.0,44.235,44.235,44.1544,44.1866,52228.0
2019-02-22 12:00:00,54.82,54.89,54.81,54.86,72946.0,44.1866,44.243,44.1785,44.2188,72946.0
2019-02-22 12:30:00,54.86,54.9,54.84,54.88,27178.0,44.2188,44.2511,44.2027,44.235,27178.0
2019-02-22 13:00:00,54.87,54.9,54.84,54.86,37943.0,44.2269,44.2511,44.2027,44.2188,37943.0
2019-02-22 13:30:00,54.86,54.88,54.84,54.87,27179.0,44.2188,44.235,44.2027,44.2269,27179.0
2019-02-22 14:00:00,54.87,54.95,54.86,54.95,34318.0,44.2269,44.2914,44.2188,44.2914,34318.0
2019-02-22 14:30:00,54.95,54.96,54.87,54.9,40023.0,44.2914,44.2994,44.2269,44.2511,40023.0
2019-02-22 15:00:00,54.9,54.95,54.89,54.95,57099.0,44.2511,44.2914,44.243,44.2914,57099.0
2019-02-22 15:30:00,54.94,54.97,54.92,54.94,72246.0,44.2833,44.3075,44.2672,44.2833,72246.0
2019-02-25 09:30:00,54.57,54.62,54.36,54.39,233844.0,43.9851,44.0254,43.8158,43.84,233844.0
2019-02-25 10:00:00,54.39,54.46,54.22,54.24,162570.0,43.84,43.8964,43.703,43.7191,162570.0
2019-02-25 10:30:00,54.25,54.33,54.16,54.32,202331.0,43.7272,43.7916,43.6546,43.7836,202331.0
2019-02-25 11:00:00,54.31,54.38,54.27,54.33,146174.0,43.7755,43.8319,43.7433,43.7916,146174.0
2019-02-25 11:30:00,54.34,54.47,54.33,54.46,63044.0,43.7997,43.9045,43.7916,43.8964,63044.0
2019-02-25 12:00:00,54.46,54.52,54.39,54.52,64718.0,43.8964,43.9448,43.84,43.9448,64718.0
2019-02-25 12:30:00,54.52,54.52,54.36,54.4,34554.0,43.9448,43.9448,43.8158,43.8481,34554.0
2019-02-25 13:00:00,54.4,54.42,54.36,54.41,43560.0,43.8481,43.8642,43.8158,43.8561,43560.0
2019-02-25 13:30:00,54.4,54.46,54.38,54.44,32354.0,43.8481,43.8964,43.8319,43.8803,32354.0
2019-02-25 14:00:00,54.43,54.44,54.37,54.38,27313.0,43.8722,43.8803,43.8239,43.8319,27313.0
2019-02-25 14:30:00,54.39,54.44,54.38,54.44,27851.0,43.84,43.8803,43.8319,43.8803,27851.0
2019-02-25 15:00:00,54.44,54.45,54.38,54.38,30371.0,43.8803,43.8884,43.8319,43.8319,30371.0
2019-02-25 15:30:00,54.39,54.45,54.37,54.4,48184.0,43.84,43.8884,43.8239,43.8481,48184.0
2019-02-26 09:30:00,54.12,54.64,54.12,54.58,173108.0,43.6224,44.0415,43.6224,43.9932,173108.0
2019-02-26 10:00:00,54.59,54.6,54.44,54.47,116821.0,44.0012,44.0093,43.8803,43.9045,116821.0
2019-02-26 10:30:00,54.45,54.66,54.43,54.56,142075.0,43.8884,44.0576,43.8722,43.977,142075.0
2019-02-26 11:00:00,54.57,54.72,54.55,54.62,109386.0,43.9851,44.106,43.969,44.0254,109386.0
2019-02-26 11:30:00,54.62,54.66,54.58,54.61,38998.0,44.0254,44.0576,43.9932,44.0173,38998.0
2019-02-26 12:00:00,54.61,54.68,54.61,54.68,16982.0,44.0173,44.0738,44.0173,44.0738,16982.0
2019-02-26 12:30:00,54.68,54.68,54.61,54.63,28205.0,44.0738,44.0738,44.0173,44.0335,28205.0
2019-02-26 13:00:00,54.63,54.69,54.62,54.67,22575.0,44.0335,44.0818,44.0254,44.0657,22575.0
2019-02-26 13:30:00,54.67,54.68,54.64,54.68,27565.0,44.0657,44.0738,44.0415,44.0738,27565.0
2019-02-26 14:00:00,54.68,54.74,54.67,54.72,30318.0,44.0738,44.1221,44.0657,44.106,30318.0
2019-02-26 14:30:00,54.72,54.83,54.72,54.83,33695.0,44.106,44.1947,44.106,44.1947,33695.0
2019-02-26 15:00:00,54.83,54.88,54.79,54.79,45867.0,44.1947,44.235,44.1624,44.1624,45867.0
2019-02-26 15:30:00,54.79,54.81,54.73,54.74,102990.0,44.1624,44.1785,44.1141,44.1221,102990.0
2019-02-27 09:30:00,52.66,53.16,52.65,53.12,276324.0,42.4456,42.8486,42.4375,42.8163,276324.0
2019-02-27 10:00:00,53.12,53.17,53.01,53.1,219568.0,42.8163,42.8566,42.7277,42.8002,219568.0
2019-02-27 10:30:00,53.08,53.19,53.0,53.14,194112.0,42.7841,42.8728,42.7196,42.8325,194112.0
2019-02-27 11:00:00,53.15,53.17,53.06,53.16,237976.0,42.8405,42.8566,42.768,42.8486,237976.0
2019-02-27 11:30:00,53.16,53.26,53.15,53.24,64401.0,42.8486,42.9292,42.8405,42.9131,64401.0
2019-02-27 12:00:00,53.25,53.31,53.22,53.3,26630.0,42.9211,42.9695,42.897,42.9614,26630.0
2019-02-27 12:30:00,53.3,53.3,53.19,53.21,24251.0,42.9614,42.9614,42.8728,42.8889,24251.0
2019-02-27 13:00:00,53.21,53.28,53.2,53.22,18912.0,42.8889,42.9453,42.8808,42.897,18912.0
2019-02-27 13:30:00,53.21,53.23,53.2,53.2,27470.0,42.8889,42.905,42.8808,42.8808,27470.0
2019-02-27 14:00:00,53.2,53.25,53.18,53.25,22379.0,42.8808,42.9211,42.8647,42.9211,22379.0
2019-02-27 14:30:00,53.24,53.31,53.24,53.26,29430.0,42.9131,42.9695,42.9131,42.9292,29430.0
2019-02-27 15:00:00,53.26,53.27,53.2,53.2,45666.0,42.9292,42.9373,42.8808,42.8808,45666.0
2019-02-27 15:30:00,53.21,53.23,53.17,53.17,100095.0,42.8889,42.905,42.8566,42.8566,100095.0
2019-02-28 09:30:00,53.07,53.26,53.04,53.22,191254.0,42.776,42.9292,42.7519,42.897,191254.0
2019-02-28 10:00:00,53.23,53.33,53.17,53.2,133133.0,42.905,42.9856,42.8566,42.8808,133133.0
2019-02-28 10:30:00,53.2,53.35,53.2,53.33,81788.0,42.8808,43.0017,42.8808,42.9856,81788.0
2019-02-28 11:00:00,53.32,53.53,53.32,53.47,158661.0,42.9776,43.1468,42.9776,43.0985,158661.0
2019-02-28 11:30:00,53.47,53.5,53.4,53.42,96100.0,43.0985,43.1226,43.042,43.0582,96100.0
2019-02-28 12:00:00,53.43,53.43,53.38,53.41,17931.0,43.0662,43.0662,43.0259,43.0501,17931.0
2019-02-28 12:30:00,53.4,53.41,53.36,53.41,16737.0,43.042,43.0501,43.0098,43.0501,16737.0
2019-02-28 13:00:00,53.4,53.41,53.31,53.32,26961.0,43.042,43.0501,42.9695,42.9776,26961.0
2019-02-28 13:30:00,53.31,53.34,53.29,53.34,23828.0,42.9695,42.9937,42.9534,42.9937,23828.0
2019-02-28 14:00:00,53.33,53.37,53.32,53.36,21763.0,42.9856,43.0179,42.9776,43.0098,21763.0
2019-02-28 14:30:00,53.36,53.36,53.26,53.28,29829.0,43.0098,43.0098,42.9292,42.9453,29829.0
2019-02-28 15:00:00,53.28,53.31,53.27,53.29,23829.0,42.9453,42.9695,42.9373,42.9534,23829.0
2019-02-28 15:30:00,53.29,53.33,53.23,53.23,93805.0,42.9534,42.9856,42.905,42.905,93805.0
2019-03-01 09:30:00,52.86,53.04,52.86,52.92,186248.0,42.6068,42.7519,42.6068,42.6551,186248.0
2019-03-01 10:00:00,52.92,52.97,52.82,52.83,93445.0,42.6551,42.6954,42.5745,42.5826,93445.0
2019-03-01 10:30:00,52.83,52.85,52.77,52.83,129571.0,42.5826,42.5987,42.5342,42.5826,129571.0
2019-03-01 11:00:00,52.83,52.84,52.71,52.71,130344.0,42.5826,42.5907,42.4859,42.4859,130344.0
2019-03-01 11:30:00,52.71,52.79,52.69,52.75,45559.0,42.4859,42.5504,42.4698,42.5181,45559.0
2019-03-01 12:00:00,52.76,52.76,52.71,52.74,12236.0,42.5262,42.5262,42.4859,42.5101,12236.0
2019-03-01 12:30:00,52.75,52.79,52.71,52.72,32467.0,42.5181,42.5504,42.4859,42.4939,32467.0
2019-03-01 13:00:00,52.73,52.78,52.73,52.77,25459.0,42.502,42.5423,42.502,42.5342,25459.0
2019-03-01 13:30:00,52.77,52.77,52.69,52.71,37229.0,42.5342,42.5342,42.4698,42.4859,37229.0
2019-03-01 14:00:00,52.71,52.74,52.69,52.74,25037.0,42.4859,42.5101,42.4698,42.5101,25037.0
2019-03-01 14:30:00,52.74,52.76,52.73,52.75,43576.0,42.5101,42.5262,42.502,42.5181,43576.0
2019-03-01 15:00:00,52.75,52.76,52.72,52.75,62159.0,42.5181,42.5262,42.4939,42.5181,62159.0
2019-03-01 15:30:00,52.75,52.75,52.66,52.69,209258.0,42.5181,42.5181,42.4456,42.4698,209258.0
2019-03-04 09:30:00,53.11,53.11,52.84,52.97,138120.0,42.8083,42.8083,42.5907,42.6954,138120.0
2019-03-04 10:00:00,52.96,53.05,52.89,53.0,99371.0,42.6874,42.7599,42.631,42.7196,99371.0
2019-03-04 10:30:00,53.01,53.03,52.91,52.99,123044.0,42.7277,42.7438,42.6471,42.7116,123044.0
2019-03-04 11:00:00,52.98,52.99,52.85,52.87,140567.0,42.7035,42.7116,42.5987,42.6148,140567.0
2019-03-04 11:30:00,52.88,52.89,52.78,52.84,54812.0,42.6229,42.631,42.5423,42.5907,54812.0
2019-03-04 12:00:00,52.83,52.88,52.81,52.87,23466.0,42.5826,42.6229,42.5665,42.6148,23466.0
2019-03-04 12:30:00,52.87,52.89,52.8,52.87,44446.0,42.6148,42.631,42.5584,42.6148,44446.0
2019-03-04 13:00:00,52.87,52.96,52.85,52.95,42631.0,42.6148,42.6874,42.5987,42.6793,42631.0
2019-03-04 13:30:00,52.95,53.04,52.95,53.03,36330.0,42.6793,42.7519,42.6793,42.7438,36330.0
2019-03-04 14:00:00,53.02,53.06,53.01,53.06,33736.0,42.7357,42.768,42.7277,42.768,33736.0
2019-03-04 14:30:00,53.06,53.12,53.02,53.1,58594.0,42.768,42.8163,42.7357,42.8002,58594.0
2019-03-04 15:00:00,53.1,53.1,52.98,53.07,63725.0,42.8002,42.8002,42.7035,42.776,63725.0
2019-03-04 15:30:00,53.07,53.12,53.05,53.1,81342.0,42.776,42.8163,42.7599,42.8002,81342.0
2019-03-05 09:30:00,53.24,53.58,53.2,53.58,167493.0,42.9131,43.1871,42.8808,43.1871,167493.0
2019-03-05 10:00:00,53.57,53.63,53.51,53.54,120929.0,43.1791,43.2274,43.1307,43.1549,120929.0
2019-03-05 10:30:00,53.53,53.65,53.52,53.61,69953.0,43.1468,43.2435,43.1388,43.2113,69953.0
2019-03-05 11:00:00,53.61,53.64,53.56,53.59,90812.0,43.2113,43.2355,43.171,43.1952,90812.0
2019-03-05 11:30:00,53.58,53.64,53.53,53.62,31125.0,43.1871,43.2355,43.1468,43.2194,31125.0
2019-03-05 12:00:00,53.62,53.64,53.6,53.6,11555.0,43.2194,43.2355,43.2032,43.2032,11555.0
2019-03-05 12:30:00,53.6,53.63,53.56,53.62,29796.0,43.2032,43.2274,43.171,43.2194,29796.0
2019-03-05 13:00:00,53.62,53.67,53.62,53.64,26316.0,43.2194,43.2597,43.2194,43.2355,26316.0
2019-03-05 13:30:00,53.64,53.71,53.63,53.71,41812.0,43.2355,43.2919,43.2274,43.2919,41812.0
2019-03-05 14:00:00,53.71,53.76,53.71,53.73,19946.0,43.2919,43.3322,43.2919,43.308,19946.0
2019-03-05 14:30:00,53.72,53.77,53.71,53.75,22575.0,43.3,43.3403,43.2919,43.3241,22575.0
2019-03-05 15:00:00,53.74,53.78,53.71,53.71,27640.0,43.3161,43.3483,43.2919,43.2919,27640.0
2019-03-05 15:30:00,53.72,53.76,53.69,53.71,56017.0,43.3,43.3322,43.2758,43.2919,56017.0
2019-03-06 09:30:00,53.65,53.72,53.5,53.54,155148.0,43.2435,43.3,43.1226,43.1549,155148.0
2019-03-06 10:00:00,53.54,53.56,53.39,53.39,71669.0,43.1549,43.171,43.034,43.034,71669.0
2019-03-06 10:30:00,53.4,53.4,53.24,53.25,112119.0,43.042,43.042,42.9131,42.9211,112119.0
2019-03-06 11:00:00,53.25,53.34,53.24,53.33,103201.0,42.9211,42.9937,42.9131,42.9856,103201.0
2019-03-06 11:30:00,53.33,53.4,53.3,53.37,59542.0,42.9856,43.042,42.9614,43.0179,59542.0
2019-03-06 12:00:00,53.37,53.46,53.37,53.39,24795.0,43.0179,43.0904,43.0179,43.034,24795.0
2019-03-06 12:30:00,53.39,53.45,53.39,53.45,23840.0,43.034,43.0823,43.034,43.0823,23840.0
2019-03-06 13:00:00,53.44,53.44,53.39,53.4,29816.0,43.0743,43.0743,43.034,43.042,29816.0
2019-03-06 13:30:00,53.41,53.42,53.32,53.4,35262.0,43.0501,43.0582,42.9776,43.042,35262.0
2019-03-06 14:00:00,53.41,53.46,53.4,53.45,26647.0,43.0501,43.0904,43.042,43.0823,26647.0
2019-03-06 14:30:00,53.45,53.5,53.44,53.49,25395.0,43.0823,43.1226,43.0743,43.1146,25395.0
2019-03-06 15:00:00,53.5,53.52,53.44,53.45,50235.0,43.1226,43.1388,43.0743,43.0823,50235.0
2019-03-06 15:30:00,53.46,53.54,53.45,53.46,89160.0,43.0904,43.1549,43.0823,43.0904,89160.0
2019-03-07 09:30:00,54.14,54.14,53.86,53.89,116048.0,43.6385,43.6385,43.4128,43.437,116048.0
2019-03-07 10:00:00,53.92,53.99,53.85,53.93,72742.0,43.4612,43.5176,43.4048,43.4692,72742.0
2019-03-07 10:30:00,53.92,53.94,53.81,53.91,76292.0,43.4612,43.4773,43.3725,43.4531,76292.0
2019-03-07 11:00:00,53.91,53.98,53.87,53.92,140583.0,43.4531,43.5095,43.4209,43.4612,140583.0
2019-03-07 11:30:00,53.92,54.1,53.91,54.09,45682.0,43.4612,43.6063,43.4531,43.5982,45682.0
2019-03-07 12:00:00,54.09,54.13,54.04,54.12,37793.0,43.5982,43.6304,43.5579,43.6224,37793.0
2019-03-07 12:30:00,54.12,54.19,54.1,54.17,28780.0,43.6224,43.6788,43.6063,43.6627,28780.0
2019-03-07 13:00:00,54.17,54.2,54.13,54.15,16298.0,43.6627,43.6869,43.6304,43.6466,16298.0
2019-03-07 13:30:00,54.15,54.16,54.1,54.12,21322.0,43.6466,43.6546,43.6063,43.6224,21322.0
2019-03-07 14:00:00,54.12,54.13,54.05,54.06,16399.0,43.6224,43.6304,43.566,43.574,16399.0
2019-03-07 14:30:00,54.07,54.07,53.99,54.01,36587.0,43.5821,43.5821,43.5176,43.5337,36587.0
2019-03-07 15:00:00,54.0,54.06,53.99,54.0,21759.0,43.5257,43.574,43.5176,43.5257,21759.0
2019-03-07 15:30:00,53.99,54.0,53.9,53.97,54922.0,43.5176,43.5257,43.4451,43.5015,54922.0
2019-03-08 09:30:00,54.51,54.57,54.34,54.36,109286.0,43.9367,43.9851,43.7997,43.8158,109286.0
2019-03-08 10:00:00,54.35,54.52,54.31,54.48,118425.0,43.8078,43.9448,43.7755,43.9125,118425.0
2019-03-08 10:30:00,54.48,54.57,54.41,54.47,73486.0,43.9125,43.9851,43.8561,43.9045,73486.0
2019-03-08 11:00:00,54.47,54.52,54.44,54.47,102354.0,43.9045,43.9448,43.8803,43.9045,102354.0
2019-03-08 11:30:00,54.48,54.48,54.36,54.41,64688.0,43.9125,43.9125,43.8158,43.8561,64688.0
2019-03-08 12:00:00,54.41,54.42,54.35,54.4,21904.0,43.8561,43.8642,43.8078,43.8481,21904.0
2019-03-08 12:30:00,54.39,54.4,54.31,54.35,39688.0,43.84,43.8481,43.7755,43.8078,39688.0
2019-03-08 13:00:00,54.36,54.42,54.33,54.36,44764.0,43.8158,43.8642,43.7916,43.8158,44764.0
2019-03-08 13:30:00,54.36,54.47,54.35,54.46,76615.0,43.8158,43.9045,43.8078,43.8964,76615.0
2019-03-08 14:00:00,54.46,54.46,54.39,54.44,50010.0,43.8964,43.8964,43.84,43.8803,50010.0
2019-03-08 14:30:00,54.46,54.54,54.45,54.54,106179.0,43.8964,43.9609,43.8884,43.9609,106179.0
2019-03-08 15:00:00,54.54,54.57,54.53,54.55,128586.0,43.9609,43.9851,43.9529,43.969,128586.0
2019-03-08 15:30:00,54.55,54.7,54.54,54.68,189598.0,43.969,44.0899,43.9609,44.0738,189598.0
2019-03-11 09:30:00,53.86,54.28,53.86,54.18,214601.0,43.4128,43.7513,43.4128,43.6707,214601.0
2019-03-11 10:00:00,54.17,54.18,53.85,53.85,96075.0,43.6627,43.6707,43.4048,43.4048,96075.0
2019-03-11 10:30:00,53.86,53.88,53.73,53.73,91054.0,43.4128,43.4289,43.308,43.308,91054.0
2019-03-11 11:00:00,53.73,53.8,53.69,53.72,124522.0,43.308,43.3644,43.2758,43.3,124522.0
2019-03-11 11:30:00,53.72,53.84,53.71,53.82,122760.0,43.3,43.3967,43.2919,43.3806,122760.0
2019-03-11 12:00:00,53.8,53.94,53.73,53.88,167883.0,43.3644,43.4773,43.308,43.4289,167883.0
2019-03-11 12:30:00,53.88,53.99,53.88,53.98,51238.0,43.4289,43.5176,43.4289,43.5095,51238.0
2019-03-11 13:00:00,53.98,54.04,53.94,54.04,23683.0,43.5095,43.5579,43.4773,43.5579,23683.0
2019-03-11 13:30:00,54.04,54.14,54.03,54.13,32387.0,43.5579,43.6385,43.5498,43.6304,32387.0
2019-03-11 14:00:00,54.13,54.24,54.13,54.24,89640.0,43.6304,43.7191,43.6304,43.7191,89640.0
2019-03-11 14:30:00,54.24,54.36,54.23,54.36,129248.0,43.7191,43.8158,43.711,43.8158,129248.0
2019-03-11 15:00:00,54.35,54.36,54.3,54.3,88669.0,43.8078,43.8158,43.7675,43.7675,88669.0
2019-03-11 15:30:00,54.3,54.34,54.26,54.31,122394.0,43.7675,43.7997,43.7352,43.7755,122394.0
2019-03-12 09:30:00,54.02,54.41,54.02,54.3,186788.0,43.5418,43.8561,43.5418,43.7675,186788.0
2019-03-12 10:00:00,54.31,54.45,54.29,54.41,57299.0,43.7755,43.8884,43.7594,43.8561,57299.0
2019-03-12 10:30:00,54.43,54.51,54.38,54.45,78478.0,43.8722,43.9367,43.8319,43.8884,78478.0
2019-03-12 11:00:00,54.46,54.57,54.41,54.49,100242.0,43.8964,43.9851,43.8561,43.9206,100242.0
2019-03-12 11:30:00,54.48,54.51,54.35,54.35,81907.0,43.9125,43.9367,43.8078,43.8078,81907.0
2019-03-12 12:00:00,54.36,54.38,54.31,54.33,147904.0,43.8158,43.8319,43.7755,43.7916,147904.0
2019-03-12 12:30:00,54.32,54.37,54.31,54.32,60908.0,43.7836,43.8239,43.7755,43.7836,60908.0
2019-03-12 13:00:00,54.33,54.36,54.27,54.33,30260.0,43.7916,43.8158,43.7433,43.7916,30260.0
2019-03-12 13:30:00,54.34,54.37,54.29,54.37,56384.0,43.7997,43.8239,43.7594,43.8239,56384.0
2019-03-12 14:00:00,54.37,54.41,54.34,54.38,57947.0,43.8239,43.8561,43.7997,43.8319,57947.0
2019-03-12 14:30:00,54.38,54.42,54.36,54.41,55361.0,43.8319,43.8642,43.8158,43.8561,55361.0
2019-03-12 15:00:00,54.42,54.43,54.32,54.41,103731.0,43.8642,43.8722,43.7836,43.8561,103731.0
2019-03-12 15:30:00,54.41,54.44,54.36,54.37,91179.0,43.8561,43.8803,43.8158,43.8239,91179.0
2019-03-13 09:30:00,54.99,55.0,54.92,55.0,113339.0,44.3236,44.3317,44.2672,44.3317,113339.0
2019-03-13 10:00:00,55.01,55.02,54.92,54.93,58692.0,44.3397,44.3478,44.2672,44.2753,58692.0
2019-03-13 10:30:00,54.93,54.96,54.89,54.9,50357.0,44.2753,44.2994,44.243,44.2511,50357.0
2019-03-13 11:00:00,54.9,54.94,54.72,54.93,177993.0,44.2511,44.2833,44.106,44.2753,177993.0
2019-03-13 11:30:00,54.92,54.94,54.8,54.87,74947.0,44.2672,44.2833,44.1705,44.2269,74947.0
2019-03-13 12:00:00,54.87,54.88,54.7,54.76,70762.0,44.2269,44.235,44.0899,44.1382,70762.0
2019-03-13 12:30:00,54.77,54.94,54.76,54.91,102243.0,44.1463,44.2833,44.1382,44.2591,102243.0
2019-03-13 13:00:00,54.92,54.96,54.91,54.93,16086.0,44.2672,44.2994,44.2591,44.2753,16086.0
2019-03-13 13:30:00,54.92,54.96,54.92,54.94,36082.0,44.2672,44.2994,44.2672,44.2833,36082.0
2019-03-13 14:00:00,54.94,54.98,54.94,54.95,40703.0,44.2833,44.3156,44.2833,44.2914,40703.0
2019-03-13 14:30:00,54.96,54.98,54.88,54.97,58850.0,44.2994,44.3156,44.235,44.3075,58850.0
2019-03-13 15:00:00,54.96,54.98,54.89,54.91,77756.0,44.2994,44.3156,44.243,44.2591,77756.0
2019-03-13 15:30:00,54.91,55.02,54.9,54.94,192579.0,44.2591,44.3478,44.2511,44.2833,192579.0
2019-03-14 09:30:00,55.6,55.6,55.44,55.55,88179.0,44.8153,44.8153,44.6863,44.775,88179.0
2019-03-14 10:00:00,55.55,55.59,55.47,55.58,53079.0,44.775,44.8072,44.7105,44.7992,53079.0
2019-03-14 10:30:00,55.58,55.7,55.52,55.7,74989.0,44.7992,44.8959,44.7508,44.8959,74989.0
2019-03-14 11:00:00,55.71,55.78,55.68,55.72,96583.0,44.904,44.9604,44.8798,44.912,96583.0
2019-03-14 11:30:00,55.73,55.99,55.71,55.95,119677.0,44.9201,45.1297,44.904,45.0974,119677.0
2019-03-14 12:00:00,55.95,55.97,55.81,55.84,81065.0,45.0974,45.1135,44.9846,45.0088,81065.0
2019-03-14 12:30:00,55.84,55.86,55.76,55.82,30796.0,45.0088,45.0249,44.9443,44.9926,30796.0
2019-03-14 13:00:00,55.83,55.85,55.81,55.83,27686.0,45.0007,45.0168,44.9846,45.0007,27686.0
2019-03-14 13:30:00,55.84,55.89,55.82,55.88,37703.0,45.0088,45.0491,44.9926,45.041,37703.0
2019-03-14 14:00:00,55.89,55.99,55.87,55.95,65835.0,45.0491,45.1297,45.0329,45.0974,65835.0
2019-03-14 14:30:00,55.95,55.99,55.9,55.94,94658.0,45.0974,45.1297,45.0571,45.0894,94658.0
2019-03-14 15:00:00,55.94,55.95,55.91,55.95,64376.0,45.0894,45.0974,45.0652,45.0974,64376.0
2019-03-14 15:30:00,55.95,55.98,55.9,55.9,149501.0,45.0974,45.1216,45.0571,45.0571,149501.0
2019-03-15 09:30:00,56.67,56.74,56.6,56.6,126860.0,45.6778,45.7342,45.6213,45.6213,126860.0
2019-03-15 10:00:00,56.61,56.62,56.48,56.55,114076.0,45.6294,45.6375,45.5246,45.581,114076.0
2019-03-15 10:30:00,56.55,56.6,56.24,56.3,79096.0,45.581,45.6213,45.3312,45.3795,79096.0
2019-03-15 11:00:00,56.29,56.5,56.29,56.48,119178.0,45.3715,45.5407,45.3715,45.5246,119178.0
2019-03-15 11:30:00,56.49,56.68,56.46,56.62,134805.0,45.5327,45.6858,45.5085,45.6375,134805.0
2019-03-15 12:00:00,56.61,56.76,56.6,56.72,159003.0,45.6294,45.7503,45.6213,45.7181,159003.0
2019-03-15 12:30:00,56.73,56.84,56.71,56.8,82175.0,45.7261,45.8148,45.71,45.7825,82175.0
2019-03-15 13:00:00,56.8,56.82,56.79,56.82,22580.0,45.7825,45.7987,45.7745,45.7987,22580.0
2019-03-15 13:30:00,56.82,56.82,56.74,56.76,24654.0,45.7987,45.7987,45.7342,45.7503,24654.0
2019-03-15 14:00:00,56.76,56.77,56.72,56.74,14495.0,45.7503,45.7584,45.7181,45.7342,14495.0
2019-03-15 14:30:00,56.74,56.81,56.74,56.8,29387.0,45.7342,45.7906,45.7342,45.7825,29387.0
2019-03-15 15:00:00,56.8,56.84,56.75,56.83,27307.0,45.7825,45.8148,45.7422,45.8067,27307.0
2019-03-15 15:30:00,56.81,56.86,56.76,56.82,169618.0,45.7906,45.8309,45.7503,45.7987,169618.0
2019-03-18 09:30:00,56.67,56.71,56.55,56.64,72355.0,45.6778,45.71,45.581,45.6536,72355.0
2019-03-18 10:00:00,56.65,56.67,56.59,56.61,74259.0,45.6616,45.6778,45.6133,45.6294,74259.0
2019-03-18 10:30:00,56.61,56.66,56.55,56.59,74343.0,45.6294,45.6697,45.581,45.6133,74343.0
2019-03-18 11:00:00,56.59,56.63,56.54,56.59,80060.0,45.6133,45.6455,45.573,45.6133,80060.0
2019-03-18 11:30:00,56.58,56.61,56.51,56.53,107300.0,45.6052,45.6294,45.5488,45.5649,107300.0
2019-03-18 12:00:00,56.53,56.64,56.53,56.55,97961.0,45.5649,45.6536,45.5649,45.581,97961.0
2019-03-18 12:30:00,56.55,56.64,56.51,56.61,34896.0,45.581,45.6536,45.5488,45.6294,34896.0
2019-03-18 13:00:00,56.61,56.62,56.58,56.62,22822.0,45.6294,45.6375,45.6052,45.6375,22822.0
2019-03-18 13:30:00,56.62,56.67,56.6,56.61,39679.0,45.6375,45.6778,45.6213,45.6294,39679.0
2019-03-18 14:00:00,56.62,56.66,56.6,56.63,29372.0,45.6375,45.6697,45.6213,45.6455,29372.0
2019-03-18 14:30:00,56.64,56.69,56.63,56.66,31516.0,45.6536,45.6939,45.6455,45.6697,31516.0
2019-03-18 15:00:00,56.66,56.7,56.66,56.68,49677.0,45.6697,45.7019,45.6697,45.6858,49677.0
2019-03-18 15:30:00,56.68,56.74,56.65,56.72,114259.0,45.6858,45.7342,45.6616,45.7181,114259.0
2019-03-19 09:30:00,56.67,56.81,56.67,56.73,89199.0,45.6778,45.7906,45.6778,45.7261,89199.0
2019-03-19 10:00:00,56.73,56.78,56.6,56.6,49887.0,45.7261,45.7664,45.6213,45.6213,49887.0
2019-03-19 10:30:00,56.6,56.71,56.59,56.64,53199.0,45.6213,45.71,45.6133,45.6536,53199.0
2019-03-19 11:00:00,56.65,56.76,56.63,56.72,51259.0,45.6616,45.7503,45.6455,45.7181,51259.0
2019-03-19 11:30:00,56.72,56.84,56.71,56.8,68757.0,45.7181,45.8148,45.71,45.7825,68757.0
2019-03-19 12:00:00,56.8,56.82,56.63,56.68,55550.0,45.7825,45.7987,45.6455,45.6858,55550.0
2019-03-19 12:30:00,56.69,56.77,56.58,56.67,58139.0,45.6939,45.7584,45.6052,45.6778,58139.0
2019-03-19 13:00:00,56.68,56.71,56.64,56.7,28695.0,45.6858,45.71,45.6536,45.7019,28695.0
2019-03-19 13:30:00,56.69,56.72,56.67,56.7,32667.0,45.6939,45.7181,45.6778,45.7019,32667.0
2019-03-19 14:00:00,56.69,56.73,56.68,56.73,49582.0,45.6939,45.7261,45.6858,45.7261,49582.0
2019-03-19 14:30:00,56.73,56.77,56.71,56.72,32645.0,45.7261,45.7584,45.71,45.7181,32645.0
2019-03-19 15:00:00,56.72,56.76,56.66,56.7,69375.0,45.7181,45.7503,45.6697,45.7019,69375.0
2019-03-19 15:30:00,56.7,56.76,56.63,56.76,74142.0,45.7019,45.7503,45.6455,45.7503,74142.0
2019-03-20 09:30:00,56.86,56.99,56.79,56.97,114128.0,45.8309,45.9357,45.7745,45.9196,114128.0
2019-03-20 10:00:00,56.98,57.04,56.85,56.85,76541.0,45.9276,45.976,45.8228,45.8228,76541.0
2019-03-20 10:30:00,56.85,56.9,56.78,56.78,80672.0,45.8228,45.8631,45.7664,45.7664,80672.0
2019-03-20 11:00:00,56.78,57.02,56.78,56.98,79905.0,45.7664,45.9599,45.7664,45.9276,79905.0
2019-03-20 11:30:00,56.97,57.02,56.83,56.89,76689.0,45.9196,45.9599,45.8067,45.8551,76689.0
2019-03-20 12:00:00,56.89,56.98,56.87,56.9,84989.0,45.8551,45.9276,45.839,45.8631,84989.0
2019-03-20 12:30:00,56.91,56.99,56.75,56.94,82750.0,45.8712,45.9357,45.7422,45.8954,82750.0
2019-03-20 13:00:00,56.95,57.0,56.92,57.0,16361.0,45.9034,45.9437,45.8793,45.9437,16361.0
2019-03-20 13:30:00,57.0,57.0,56.88,56.93,29988.0,45.9437,45.9437,45.847,45.8873,29988.0
2019-03-20 14:00:00,56.96,57.32,56.96,57.32,60143.0,45.9115,46.2017,45.9115,46.2017,60143.0
2019-03-20 14:30:00,57.34,57.36,57.21,57.26,62234.0,46.2178,46.2339,46.113,46.1533,62234.0
2019-03-20 15:00:00,57.26,57.27,57.15,57.18,66346.0,46.1533,46.1614,46.0647,46.0888,66346.0
2019-03-20 15:30:00,57.17,57.18,57.06,57.12,131496.0,46.0808,46.0888,45.9921,46.0405,131496.0
2019-03-21 09:30:00,57.43,57.57,57.36,57.49,128735.0,46.2903,46.4032,46.2339,46.3387,128735.0
2019-03-21 10:00:00,57.48,57.55,57.43,57.49,47930.0,46.3306,46.3871,46.2903,46.3387,47930.0
2019-03-21 10:30:00,57.5,57.67,57.47,57.67,51989.0,46.3468,46.4838,46.3226,46.4838,51989.0
2019-03-21 11:00:00,57.68,57.82,57.61,57.61,179217.0,46.4918,46.6047,46.4354,46.4354,179217.0
2019-03-21 11:30:00,57.61,57.77,57.6,57.75,139018.0,46.4354,46.5644,46.4274,46.5483,139018.0
2019-03-21 12:00:00,57.74,57.75,57.46,57.5,134531.0,46.5402,46.5483,46.3145,46.3468,134531.0
2019-03-21 12:30:00,57.51,57.61,57.46,57.6,90527.0,46.3548,46.4354,46.3145,46.4274,90527.0
2019-03-21 13:00:00,57.6,57.62,57.52,57.58,89263.0,46.4274,46.4435,46.3629,46.4112,89263.0
2019-03-21 13:30:00,57.58,57.58,57.53,57.58,50639.0,46.4112,46.4112,46.3709,46.4112,50639.0
2019-03-21 14:00:00,57.59,57.68,57.58,57.67,39560.0,46.4193,46.4918,46.4112,46.4838,39560.0
2019-03-21 14:30:00,57.66,57.7,57.63,57.66,45393.0,46.4757,46.508,46.4515,46.4757,45393.0
2019-03-21 15:00:00,57.66,57.72,57.62,57.67,40386.0,46.4757,46.5241,46.4435,46.4838,40386.0
2019-03-21 15:30:00,57.67,57.72,57.66,57.67,137333.0,46.4838,46.5241,46.4757,46.4838,137333.0
2019-03-22 09:30:00,57.07,57.48,57.07,57.41,138147.0,46.0002,46.3306,46.0002,46.2742,138147.0
2019-03-22 10:00:00,57.4,57.56,57.38,57.39,94881.0,46.2662,46.3951,46.25,46.2581,94881.0
2019-03-22 10:30:00,57.39,57.47,57.16,57.16,85380.0,46.2581,46.3226,46.0727,46.0727,85380.0
2019-03-22 11:00:00,57.17,57.37,57.14,57.24,53607.0,46.0808,46.242,46.0566,46.1372,53607.0
2019-03-22 11:30:00,57.21,57.28,57.14,57.24,67022.0,46.113,46.1694,46.0566,46.1372,67022.0
2019-03-22 12:00:00,57.22,57.31,57.18,57.22,78289.0,46.1211,46.1936,46.0888,46.1211,78289.0
2019-03-22 12:30:00,57.21,57.28,57.13,57.22,67656.0,46.113,46.1694,46.0485,46.1211,67656.0
2019-03-22 13:00:00,57.22,57.27,57.2,57.23,24729.0,46.1211,46.1614,46.105,46.1291,24729.0
2019-03-22 13:30:00,57.23,57.3,57.22,57.23,23649.0,46.1291,46.1856,46.1211,46.1291,23649.0
2019-03-22 14:00:00,57.24,57.3,57.24,57.24,45638.0,46.1372,46.1856,46.1372,46.1372,45638.0
2019-03-22 14:30:00,57.24,57.32,57.22,57.27,28575.0,46.1372,46.2017,46.1211,46.1614,28575.0
2019-03-22 15:00:00,57.27,57.3,57.16,57.16,22546.0,46.1614,46.1856,46.0727,46.0727,22546.0
2019-03-22 15:30:00,57.15,57.16,57.05,57.06,77330.0,46.0647,46.0727,45.984,45.9921,77330.0
2019-03-25 09:30:00,56.96,57.09,56.93,57.04,150352.0,45.9115,46.0163,45.8873,45.976,150352.0
2019-03-25 10:00:00,57.04,57.15,57.01,57.09,88535.0,45.976,46.0647,45.9518,46.0163,88535.0
2019-03-25 10:30:00,57.1,57.24,57.08,57.2,74242.0,46.0244,46.1372,46.0082,46.105,74242.0
2019-03-25 11:00:00,57.21,57.28,57.14,57.28,70823.0,46.113,46.1694,46.0566,46.1694,70823.0
2019-03-25 11:30:00,57.27,57.3,57.2,57.22,64601.0,46.1614,46.1856,46.105,46.1211,64601.0
2019-03-25 12:00:00,57.22,57.32,57.18,57.28,90300.0,46.1211,46.2017,46.0888,46.1694,90300.0
2019-03-25 12:30:00,57.29,57.32,57.19,57.23,72860.0,46.1775,46.2017,46.0969,46.1291,72860.0
2019-03-25 13:00:00,57.23,57.27,57.2,57.23,20758.0,46.1291,46.1614,46.105,46.1291,20758.0
2019-03-25 13:30:00,57.23,57.27,57.19,57.19,37431.0,46.1291,46.1614,46.0969,46.0969,37431.0
2019-03-25 14:00:00,57.2,57.23,57.15,57.17,30934.0,46.105,46.1291,46.0647,46.0808,30934.0
2019-03-25 14:30:00,57.16,57.23,57.14,57.22,35313.0,46.0727,46.1291,46.0566,46.1211,35313.0
2019-03-25 15:00:00,57.23,57.31,57.22,57.27,56041.0,46.1291,46.1936,46.1211,46.1614,56041.0
2019-03-25 15:30:00,57.27,57.28,57.18,57.28,90880.0,46.1614,46.1694,46.0888,46.1694,90880.0
2019-03-26 09:30:00,57.95,58.04,57.84,57.97,115257.0,46.7095,46.782,46.6208,46.7256,115257.0
2019-03-26 10:00:00,57.93,57.99,57.87,57.93,64099.0,46.6934,46.7417,46.645,46.6934,64099.0
2019-03-26 10:30:00,57.94,58.05,57.89,58.03,41986.0,46.7014,46.7901,46.6611,46.774,41986.0
2019-03-26 11:00:00,58.03,58.07,57.99,58.02,103535.0,46.774,46.8062,46.7417,46.7659,103535.0
2019-03-26 11:30:00,58.02,58.09,57.89,57.91,84869.0,46.7659,46.8223,46.6611,46.6772,84869.0
2019-03-26 12:00:00,57.91,57.91,57.79,57.81,65960.0,46.6772,46.6772,46.5805,46.5966,65960.0
2019-03-26 12:30:00,57.81,57.88,57.74,57.88,39571.0,46.5966,46.6531,46.5402,46.6531,39571.0
2019-03-26 13:00:00,57.88,57.93,57.87,57.9,12914.0,46.6531,46.6934,46.645,46.6692,12914.0
2019-03-26 13:30:00,57.89,57.89,57.83,57.86,25708.0,46.6611,46.6611,46.6128,46.6369,25708.0
2019-03-26 14:00:00,57.87,57.91,57.86,57.87,22586.0,46.645,46.6772,46.6369,46.645,22586.0
2019-03-26 14:30:00,57.87,57.96,57.87,57.96,31864.0,46.645,46.7175,46.645,46.7175,31864.0
2019-03-26 15:00:00,57.95,57.96,57.87,57.88,35351.0,46.7095,46.7175,46.645,46.6531,35351.0
2019-03-26 15:30:00,57.88,57.9,57.83,57.84,106924.0,46.6531,46.6692,46.6128,46.6208,106924.0
2019-03-27 09:30:00,57.42,57.56,57.39,57.4,92421.0,46.2823,46.3951,46.2581,46.2662,92421.0
2019-03-27 10:00:00,57.4,57.57,57.38,57.55,48527.0,46.2662,46.4032,46.25,46.3871,48527.0
2019-03-27 10:30:00,57.54,57.62,57.33,57.41,49926.0,46.379,46.4435,46.2097,46.2742,49926.0
2019-03-27 11:00:00,57.41,57.49,57.28,57.28,47402.0,46.2742,46.3387,46.1694,46.1694,47402.0
2019-03-27 11:30:00,57.28,57.43,57.24,57.4,43914.0,46.1694,46.2903,46.1372,46.2662,43914.0
2019-03-27 12:00:00,57.4,57.54,57.37,57.54,48264.0,46.2662,46.379,46.242,46.379,48264.0
2019-03-27 12:30:00,57.54,57.71,57.52,57.68,40210.0,46.379,46.516,46.3629,46.4918,40210.0
2019-03-27 13:00:00,57.68,57.76,57.63,57.74,12955.0,46.4918,46.5563,46.4515,46.5402,12955.0
2019-03-27 13:30:00,57.75,57.75,57.69,57.72,17275.0,46.5483,46.5483,46.4999,46.5241,17275.0
2019-03-27 14:00:00,57.73,57.74,57.66,57.69,20912.0,46.5321,46.5402,46.4757,46.4999,20912.0
2019-03-27 14:30:00,57.69,57.74,57.65,57.73,17926.0,46.4999,46.5402,46.4677,46.5321,17926.0
2019-03-27 15:00:00,57.72,57.73,57.69,57.71,18328.0,46.5241,46.5321,46.4999,46.516,18328.0
2019-03-27 15:30:00,57.71,57.75,57.66,57.69,96856.0,46.516,46.5483,46.4757,46.4999,96856.0
2019-03-28 09:30:00,57.64,57.76,57.63,57.72,117163.0,46.4596,46.5563,46.4515,46.5241,117163.0
2019-03-28 10:00:00,57.71,57.86,57.69,57.84,151271.0,46.516,46.6369,46.4999,46.6208,151271.0
2019-03-28 10:30:00,57.86,57.89,57.72,57.77,62782.0,46.6369,46.6611,46.5241,46.5644,62782.0
2019-03-28 11:00:00,57.76,57.77,57.69,57.73,62360.0,46.5563,46.5644,46.4999,46.5321,62360.0
2019-03-28 11:30:00,57.73,57.84,57.66,57.71,66584.0,46.5321,46.6208,46.4757,46.516,66584.0
2019-03-28 12:00:00,57.7,57.73,57.64,57.69,96936.0,46.508,46.5321,46.4596,46.4999,96936.0
2019-03-28 12:30:00,57.68,57.73,57.63,57.73,52603.0,46.4918,46.5321,46.4515,46.5321,52603.0
2019-03-28 13:00:00,57.72,57.78,57.71,57.73,18163.0,46.5241,46.5725,46.516,46.5321,18163.0
2019-03-28 13:30:00,57.73,57.77,57.7,57.77,23578.0,46.5321,46.5644,46.508,46.5644,23578.0
2019-03-28 14:00:00,57.77,57.79,57.72,57.79,21823.0,46.5644,46.5805,46.5241,46.5805,21823.0
2019-03-28 14:30:00,57.78,57.78,57.7,57.71,35250.0,46.5725,46.5725,46.508,46.516,35250.0
2019-03-28 15:00:00,57.71,57.75,57.7,57.71,23736.0,46.516,46.5483,46.508,46.516,23736.0
2019-03-28 15:30:00,57.72,57.78,57.71,57.74,64799.0,46.5241,46.5725,46.516,46.5402,64799.0
2019-03-29 09:30:00,57.63,57.68,57.47,57.55,98689.0,46.4515,46.4918,46.3226,46.3871,98689.0
2019-03-29 10:00:00,57.57,57.67,57.54,57.66,45839.0,46.4032,46.4838,46.379,46.4757,45839.0
2019-03-29 10:30:00,57.65,57.65,57.43,57.47,78396.0,46.4677,46.4677,46.2903,46.3226,78396.0
2019-03-29 11:00:00,57.45,57.49,57.38,57.44,138201.0,46.3065,46.3387,46.25,46.2984,138201.0
2019-03-29 11:30:00,57.43,57.52,57.38,57.4,65909.0,46.2903,46.3629,46.25,46.2662,65909.0
2019-03-29 12:00:00,57.41,57.53,57.35,57.49,38063.0,46.2742,46.3709,46.2259,46.3387,38063.0
2019-03-29 12:30:00,57.49,57.56,57.45,57.55,75885.0,46.3387,46.3951,46.3065,46.3871,75885.0
2019-03-29 13:00:00,57.54,57.59,57.53,57.57,19468.0,46.379,46.4193,46.3709,46.4032,19468.0
2019-03-29 13:30:00,57.57,57.62,57.55,57.59,19798.0,46.4032,46.4435,46.3871,46.4193,19798.0
2019-03-29 14:00:00,57.59,57.64,57.59,57.62,27194.0,46.4193,46.4596,46.4193,46.4435,27194.0
2019-03-29 14:30:00,57.61,57.62,57.55,57.62,34524.0,46.4354,46.4435,46.3871,46.4435,34524.0
2019-03-29 15:00:00,57.62,57.64,57.57,57.6,24151.0,46.4435,46.4596,46.4032,46.4274,24151.0
2019-03-29 15:30:00,57.6,57.74,57.58,57.71,110913.0,46.4274,46.5402,46.4112,46.516,110913.0
2019-04-01 09:30:00,57.45,57.64,57.44,57.56,115561.0,46.3065,46.4596,46.2984,46.3951,115561.0
2019-04-01 10:00:00,57.56,57.57,57.22,57.22,71430.0,46.3951,46.4032,46.1211,46.1211,71430.0
2019-04-01 10:30:00,57.22,57.41,57.19,57.39,56615.0,46.1211,46.2742,46.0969,46.2581,56615.0
2019-04-01 11:00:00,57.38,57.41,57.31,57.33,84735.0,46.25,46.2742,46.1936,46.2097,84735.0
2019-04-01 11:30:00,57.33,57.46,57.3,57.44,58525.0,46.2097,46.3145,46.1856,46.2984,58525.0
2019-04-01 12:00:00,57.43,57.52,57.41,57.49,22978.0,46.2903,46.3629,46.2742,46.3387,22978.0
2019-04-01 12:30:00,57.49,57.5,57.45,57.48,12028.0,46.3387,46.3468,46.3065,46.3306,12028.0
2019-04-01 13:00:00,57.48,57.5,57.46,57.47,14869.0,46.3306,46.3468,46.3145,46.3226,14869.0
2019-04-01 13:30:00,57.47,57.47,57.42,57.45,22611.0,46.3226,46.3226,46.2823,46.3065,22611.0
2019-04-01 14:00:00,57.46,57.49,57.44,57.45,23812.0,46.3145,46.3387,46.2984,46.3065,23812.0
2019-04-01 14:30:00,57.45,57.49,57.43,57.43,21803.0,46.3065,46.3387,46.2903,46.2903,21803.0
2019-04-01 15:00:00,57.42,57.42,57.38,57.41,24024.0,46.2823,46.2823,46.25,46.2742,24024.0
2019-04-01 15:30:00,57.41,57.53,57.39,57.53,152074.0,46.2742,46.3709,46.2581,46.3709,152074.0
2019-04-02 09:30:00,57.59,57.68,57.51,57.65,138451.0,46.4193,46.4918,46.3548,46.4677,138451.0
2019-04-02 10:00:00,57.65,57.66,57.53,57.66,113287.0,46.4677,46.4757,46.3709,46.4757,113287.0
2019-04-02 10:30:00,57.66,57.67,57.52,57.56,99985.0,46.4757,46.4838,46.3629,46.3951,99985.0
2019-04-02 11:00:00,57.56,57.57,57.45,57.49,92496.0,46.3951,46.4032,46.3065,46.3387,92496.0
2019-04-02 11:30:00,57.49,57.5,57.38,57.39,83234.0,46.3387,46.3468,46.25,46.2581,83234.0
2019-04-02 12:00:00,57.39,57.39,57.31,57.34,119211.0,46.2581,46.2581,46.1936,46.2178,119211.0
2019-04-02 12:30:00,57.34,57.49,57.33,57.47,32357.0,46.2178,46.3387,46.2097,46.3226,32357.0
2019-04-02 13:00:00,57.48,57.57,57.47,57.55,43268.0,46.3306,46.4032,46.3226,46.3871,43268.0
2019-04-02 13:30:00,57.55,57.6,57.54,57.56,26177.0,46.3871,46.4274,46.379,46.3951,26177.0
2019-04-02 14:00:00,57.55,57.58,57.52,57.58,22515.0,46.3871,46.4112,46.3629,46.4112,22515.0
2019-04-02 14:30:00,57.57,57.58,57.53,57.54,26329.0,46.4032,46.4112,46.3709,46.379,26329.0
2019-04-02 15:00:00,57.55,57.58,57.52,57.53,30292.0,46.3871,46.4112,46.3629,46.3709,30292.0
2019-04-02 15:30:00,57.53,57.6,57.51,57.55,64590.0,46.3709,46.4274,46.3548,46.3871,64590.0
2019-04-03 09:30:00,57.56,57.66,57.42,57.65,123383.0,46.3951,46.4757,46.2823,46.4677,123383.0
2019-04-03 10:00:00,57.65,57.72,57.62,57.68,68483.0,46.4677,46.5241,46.4435,46.4918,68483.0
2019-04-03 10:30:00,57.69,57.81,57.68,57.72,42121.0,46.4999,46.5966,46.4918,46.5241,42121.0
2019-04-03 11:00:00,57.72,57.85,57.72,57.81,66795.0,46.5241,46.6289,46.5241,46.5966,66795.0
2019-04-03 11:30:00,57.81,57.91,57.8,57.87,59204.0,46.5966,46.6772,46.5886,46.645,59204.0
2019-04-03 12:00:00,57.87,57.87,57.77,57.83,34320.0,46.645,46.645,46.5644,46.6128,34320.0
2019-04-03 12:30:00,57.84,57.85,57.8,57.84,14243.0,46.6208,46.6289,46.5886,46.6208,14243.0
2019-04-03 13:00:00,57.84,57.86,57.78,57.8,20284.0,46.6208,46.6369,46.5725,46.5886,20284.0
2019-04-03 13:30:00,57.8,57.82,57.74,57.79,34906.0,46.5886,46.6047,46.5402,46.5805,34906.0
2019-04-03 14:00:00,57.77,57.79,57.73,57.77,44295.0,46.5644,46.5805,46.5321,46.5644,44295.0
2019-04-03 14:30:00,57.77,57.78,57.73,57.76,15036.0,46.5644,46.5725,46.5321,46.5563,15036.0
2019-04-03 15:00:00,57.75,57.75,57.69,57.74,30842.0,46.5483,46.5483,46.4999,46.5402,30842.0
2019-04-03 15:30:00,57.74,57.74,57.66,57.68,104044.0,46.5402,46.5402,46.4757,46.4918,104044.0
2019-04-04 09:30:00,57.77,57.82,57.63,57.74,67635.0,46.5644,46.6047,46.4515,46.5402,67635.0
2019-04-04 10:00:00,57.75,57.81,57.74,57.76,46045.0,46.5483,46.5966,46.5402,46.5563,46045.0
2019-04-04 10:30:00,57.75,57.76,57.66,57.66,51866.0,46.5483,46.5563,46.4757,46.4757,51866.0
2019-04-04 11:00:00,57.66,57.69,57.59,57.69,76087.0,46.4757,46.4999,46.4193,46.4999,76087.0
2019-04-04 11:30:00,57.68,57.74,57.66,57.68,67905.0,46.4918,46.5402,46.4757,46.4918,67905.0
2019-04-04 12:00:00,57.68,57.72,57.64,57.69,17870.0,46.4918,46.5241,46.4596,46.4999,17870.0
2019-04-04 12:30:00,57.68,57.75,57.67,57.71,20288.0,46.4918,46.5483,46.4838,46.516,20288.0
2019-04-04 13:00:00,57.71,57.74,57.69,57.71,20533.0,46.516,46.5402,46.4999,46.516,20533.0
2019-04-04 13:30:00,57.71,57.72,57.66,57.66,13445.0,46.516,46.5241,46.4757,46.4757,13445.0
2019-04-04 14:00:00,57.66,57.67,57.59,57.6,23120.0,46.4757,46.4838,46.4193,46.4274,23120.0
2019-04-04 14:30:00,57.59,57.69,57.58,57.66,14386.0,46.4193,46.4999,46.4112,46.4757,14386.0
2019-04-04 15:00:00,57.67,57.68,57.64,57.67,17787.0,46.4838,46.4918,46.4596,46.4838,17787.0
2019-04-04 15:30:00,57.68,57.73,57.67,57.71,45686.0,46.4918,46.5321,46.4838,46.516,45686.0
2019-04-05 09:30:00,57.54,57.58,57.49,57.54,81920.0,46.379,46.4112,46.3387,46.379,81920.0
2019-04-05 10:00:00,57.53,57.66,57.53,57.66,36894.0,46.3709,46.4757,46.3709,46.4757,36894.0
2019-04-05 10:30:00,57.66,57.68,57.58,57.59,33014.0,46.4757,46.4918,46.4112,46.4193,33014.0
2019-04-05 11:00:00,57.59,57.65,57.58,57.63,58605.0,46.4193,46.4677,46.4112,46.4515,58605.0
2019-04-05 11:30:00,57.63,57.63,57.47,57.48,35766.0,46.4515,46.4515,46.3226,46.3306,35766.0
2019-04-05 12:00:00,57.46,57.5,57.44,57.45,13396.0,46.3145,46.3468,46.2984,46.3065,13396.0
2019-04-05 12:30:00,57.46,57.47,57.44,57.44,14963.0,46.3145,46.3226,46.2984,46.2984,14963.0
2019-04-05 13:00:00,57.44,57.47,57.43,57.45,15879.0,46.2984,46.3226,46.2903,46.3065,15879.0
2019-04-05 13:30:00,57.45,57.48,57.44,57.47,10357.0,46.3065,46.3306,46.2984,46.3226,10357.0
2019-04-05 14:00:00,57.47,57.48,57.4,57.41,28199.0,46.3226,46.3306,46.2662,46.2742,28199.0
2019-04-05 14:30:00,57.41,57.46,57.4,57.45,14158.0,46.2742,46.3145,46.2662,46.3065,14158.0
2019-04-05 15:00:00,57.45,57.49,57.42,57.48,29608.0,46.3065,46.3387,46.2823,46.3306,29608.0
2019-04-05 15:30:00,57.47,57.54,57.45,57.52,72378.0,46.3226,46.379,46.3065,46.3629,72378.0
2019-04-08 09:30:00,57.82,57.82,57.56,57.65,99052.0,46.6047,46.6047,46.3951,46.4677,99052.0
2019-04-08 10:00:00,57.65,57.71,57.61,57.65,53713.0,46.4677,46.516,46.4354,46.4677,53713.0
2019-04-08 10:30:00,57.66,57.66,57.55,57.58,50788.0,46.4757,46.4757,46.3871,46.4112,50788.0
2019-04-08 11:00:00,57.58,57.67,57.58,57.66,39922.0,46.4112,46.4838,46.4112,46.4757,39922.0
2019-04-08 11:30:00,57.7,57.73,57.67,57.71,19052.0,46.508,46.5321,46.4838,46.516,19052.0
2019-04-08 12:00:00,57.72,57.73,57.66,57.67,15728.0,46.5241,46.5321,46.4757,46.4838,15728.0
2019-04-08 12:30:00,57.68,57.73,57.66,57.7,30702.0,46.4918,46.5321,46.4757,46.508,30702.0
2019-04-08 13:00:00,57.69,57.76,57.67,57.75,23424.0,46.4999,46.5563,46.4838,46.5483,23424.0
2019-04-08 13:30:00,57.74,57.79,57.73,57.77,18071.0,46.5402,46.5805,46.5321,46.5644,18071.0
2019-04-08 14:00:00,57.77,57.78,57.71,57.72,12713.0,46.5644,46.5725,46.516,46.5241,12713.0
2019-04-08 14:30:00,57.71,57.75,57.71,57.73,13361.0,46.516,46.5483,46.516,46.5321,13361.0
2019-04-08 15:00:00,57.73,57.75,57.71,57.73,47014.0,46.5321,46.5483,46.516,46.5321,47014.0
2019-04-08 15:30:00,57.73,57.86,57.73,57.79,101733.0,46.5321,46.6369,46.5321,46.5805,101733.0
2019-04-09 09:30:00,57.5,57.65,57.46,57.58,72571.0,46.3468,46.4677,46.3145,46.4112,72571.0
2019-04-09 10:00:00,57.58,57.68,57.54,57.66,23877.0,46.4112,46.4918,46.379,46.4757,23877.0
2019-04-09 10:30:00,57.7,57.73,57.64,57.73,36983.0,46.508,46.5321,46.4596,46.5321,36983.0
2019-04-09 11:00:00,57.73,57.81,57.72,57.8,94974.0,46.5321,46.5966,46.5241,46.5886,94974.0
2019-04-09 11:30:00,57.8,57.82,57.49,57.52,122509.0,46.5886,46.6047,46.3387,46.3629,122509.0
2019-04-09 12:00:00,57.51,57.59,57.48,57.54,28916.0,46.3548,46.4193,46.3306,46.379,28916.0
2019-04-09 12:30:00,57.55,57.57,57.49,57.5,17182.0,46.3871,46.4032,46.3387,46.3468,17182.0
2019-04-09 13:00:00,57.49,57.54,57.48,57.48,14799.0,46.3387,46.379,46.3306,46.3306,14799.0
2019-04-09 13:30:00,57.48,57.52,57.39,57.47,49400.0,46.3306,46.3629,46.2581,46.3226,49400.0
2019-04-09 14:00:00,57.48,57.5,57.45,57.48,26759.0,46.3306,46.3468,46.3065,46.3306,26759.0
2019-04-09 14:30:00,57.49,57.54,57.45,57.5,17937.0,46.3387,46.379,46.3065,46.3468,17937.0
2019-04-09 15:00:00,57.5,57.57,57.5,57.55,11060.0,46.3468,46.4032,46.3468,46.3871,11060.0
2019-04-09 15:30:00,57.55,57.62,57.55,57.55,55084.0,46.3871,46.4435,46.3871,46.3871,55084.0
2019-04-10 09:30:00,57.56,57.66,57.53,57.57,71954.0,46.3951,46.4757,46.3709,46.4032,71954.0
2019-04-10 10:00:00,57.55,57.57,57.34,57.4,41623.0,46.3871,46.4032,46.2178,46.2662,41623.0
2019-04-10 10:30:00,57.41,57.62,57.4,57.56,48964.0,46.2742,46.4435,46.2662,46.3951,48964.0
2019-04-10 11:00:00,57.56,57.6,57.49,57.59,57129.0,46.3951,46.4274,46.3387,46.4193,57129.0
2019-04-10 11:30:00,57.6,57.69,57.6,57.63,69254.0,46.4274,46.4999,46.4274,46.4515,69254.0
2019-04-10 12:00:00,57.64,57.64,57.57,57.61,15562.0,46.4596,46.4596,46.4032,46.4354,15562.0
2019-04-10 12:30:00,57.62,57.66,57.56,57.56,22125.0,46.4435,46.4757,46.3951,46.3951,22125.0
2019-04-10 13:00:00,57.57,57.58,57.56,57.57,7450.0,46.4032,46.4112,46.3951,46.4032,7450.0
2019-04-10 13:30:00,57.57,57.58,57.55,57.56,22582.0,46.4032,46.4112,46.3871,46.3951,22582.0
2019-04-10 14:00:00,57.57,57.59,57.49,57.51,18205.0,46.4032,46.4193,46.3387,46.3548,18205.0
2019-04-10 14:30:00,57.5,57.53,57.48,57.52,24374.0,46.3468,46.3709,46.3306,46.3629,24374.0
2019-04-10 15:00:00,57.52,57.56,57.5,57.52,31945.0,46.3629,46.3951,46.3468,46.3629,31945.0
2019-04-10 15:30:00,57.51,57.55,57.49,57.53,52078.0,46.3548,46.3871,46.3387,46.3709,52078.0
2019-04-11 09:30:00,57.7,57.72,57.48,57.53,52557.0,46.508,46.5241,46.3306,46.3709,52557.0
2019-04-11 10:00:00,57.54,57.57,57.5,57.54,70519.0,46.379,46.4032,46.3468,46.379,70519.0
2019-04-11 10:30:00,57.54,57.56,57.46,57.54,50830.0,46.379,46.3951,46.3145,46.379,50830.0
2019-04-11 11:00:00,57.53,57.59,57.53,57.57,53685.0,46.3709,46.4193,46.3709,46.4032,53685.0
2019-04-11 11:30:00,57.57,57.59,57.45,57.46,37853.0,46.4032,46.4193,46.3065,46.3145,37853.0
2019-04-11 12:00:00,57.45,57.48,57.43,57.48,17084.0,46.3065,46.3306,46.2903,46.3306,17084.0
2019-04-11 12:30:00,57.48,57.49,57.43,57.46,17075.0,46.3306,46.3387,46.2903,46.3145,17075.0
2019-04-11 13:00:00,57.46,57.48,57.44,57.45,8544.0,46.3145,46.3306,46.2984,46.3065,8544.0
2019-04-11 13:30:00,57.44,57.47,57.42,57.44,9691.0,46.2984,46.3226,46.2823,46.2984,9691.0
2019-04-11 14:00:00,57.44,57.44,57.38,57.39,11046.0,46.2984,46.2984,46.25,46.2581,11046.0
2019-04-11 14:30:00,57.39,57.44,57.39,57.42,15162.0,46.2581,46.2984,46.2581,46.2823,15162.0
2019-04-11 15:00:00,57.43,57.44,57.42,57.43,14901.0,46.2903,46.2984,46.2823,46.2903,14901.0
2019-04-11 15:30:00,57.44,57.54,57.43,57.53,62816.0,46.2984,46.379,46.2903,46.3709,62816.0
2019-04-12 09:30:00,56.96,56.99,56.81,56.92,76369.0,45.9115,45.9357,45.7906,45.8793,76369.0
2019-04-12 10:00:00,56.93,57.17,56.93,57.16,74597.0,45.8873,46.0808,45.8873,46.0727,74597.0
2019-04-12 10:30:00,57.16,57.29,57.14,57.24,59670.0,46.0727,46.1775,46.0566,46.1372,59670.0
2019-04-12 11:00:00,57.24,57.29,57.21,57.23,44261.0,46.1372,46.1775,46.113,46.1291,44261.0
2019-04-12 11:30:00,57.22,57.3,57.2,57.2,15008.0,46.1211,46.1856,46.105,46.105,15008.0
2019-04-12 12:00:00,57.2,57.23,57.15,57.21,26086.0,46.105,46.1291,46.0647,46.113,26086.0
2019-04-12 12:30:00,57.21,57.23,57.16,57.2,23170.0,46.113,46.1291,46.0727,46.105,23170.0
2019-04-12 13:00:00,57.21,57.23,57.17,57.18,15133.0,46.113,46.1291,46.0808,46.0888,15133.0
2019-04-12 13:30:00,57.18,57.2,57.14,57.14,16897.0,46.0888,46.105,46.0566,46.0566,16897.0
2019-04-12 14:00:00,57.14,57.2,57.14,57.14,14727.0,46.0566,46.105,46.0566,46.0566,14727.0
2019-04-12 14:30:00,57.15,57.19,57.12,57.16,15712.0,46.0647,46.0969,46.0405,46.0727,15712.0
2019-04-12 15:00:00,57.17,57.22,57.17,57.2,16384.0,46.0808,46.1211,46.0808,46.105,16384.0
2019-04-12 15:30:00,57.21,57.27,57.18,57.26,40315.0,46.113,46.1614,46.0888,46.1533,40315.0
2019-04-15 09:30:00,57.08,57.21,56.96,56.96,89455.0,46.0082,46.113,45.9115,45.9115,89455.0
2019-04-15 10:00:00,56.97,57.07,56.94,57.05,19748.0,45.9196,46.0002,45.8954,45.984,19748.0
2019-04-15 10:30:00,57.05,57.13,57.05,57.11,53140.0,45.984,46.0485,45.984,46.0324,53140.0
2019-04-15 11:00:00,57.12,57.12,57.06,57.1,47641.0,46.0405,46.0405,45.9921,46.0244,47641.0
2019-04-15 11:30:00,57.11,57.14,57.06,57.1,22954.0,46.0324,46.0566,45.9921,46.0244,22954.0
2019-04-15 12:00:00,57.11,57.11,57.07,57.09,39120.0,46.0324,46.0324,46.0002,46.0163,39120.0
2019-04-15 12:30:00,57.09,57.11,57.07,57.1,22435.0,46.0163,46.0324,46.0002,46.0244,22435.0
2019-04-15 13:00:00,57.1,57.15,57.09,57.14,24289.0,46.0244,46.0647,46.0163,46.0566,24289.0
2019-04-15 13:30:00,57.15,57.19,57.14,57.18,14584.0,46.0647,46.0969,46.0566,46.0888,14584.0
2019-04-15 14:00:00,57.18,57.19,57.15,57.16,23041.0,46.0888,46.0969,46.0647,46.0727,23041.0
2019-04-15 14:30:00,57.16,57.2,57.14,57.2,13407.0,46.0727,46.105,46.0566,46.105,13407.0
2019-04-15 15:00:00,57.19,57.22,57.17,57.22,15875.0,46.0969,46.1211,46.0808,46.1211,15875.0
2019-04-15 15:30:00,57.21,57.26,57.19,57.25,34672.0,46.113,46.1533,46.0969,46.1453,34672.0
2019-04-16 09:30:00,57.15,57.27,57.14,57.24,55067.0,46.0647,46.1614,46.0566,46.1372,55067.0
2019-04-16 10:00:00,57.24,57.26,57.13,57.16,30637.0,46.1372,46.1533,46.0485,46.0727,30637.0
2019-04-16 10:30:00,57.16,57.25,57.16,57.21,40282.0,46.0727,46.1453,46.0727,46.113,40282.0
2019-04-16 11:00:00,57.21,57.25,57.18,57.22,33166.0,46.113,46.1453,46.0888,46.1211,33166.0
2019-04-16 11:30:00,57.2,57.24,57.16,57.23,42234.0,46.105,46.1372,46.0727,46.1291,42234.0
2019-04-16 12:00:00,57.23,57.28,57.22,57.28,15118.0,46.1291,46.1694,46.1211,46.1694,15118.0
2019-04-16 12:30:00,57.28,57.28,57.19,57.21,14304.0,46.1694,46.1694,46.0969,46.113,14304.0
2019-04-16 13:00:00,57.2,57.23,57.2,57.22,14827.0,46.105,46.1291,46.105,46.1211,14827.0
2019-04-16 13:30:00,57.23,57.23,57.14,57.15,11139.0,46.1291,46.1291,46.0566,46.0647,11139.0
2019-04-16 14:00:00,57.16,57.16,57.11,57.16,15199.0,46.0727,46.0727,46.0324,46.0727,15199.0
2019-04-16 14:30:00,57.16,57.22,57.16,57.21,18147.0,46.0727,46.1211,46.0727,46.113,18147.0
2019-04-16 15:00:00,57.22,57.29,57.21,57.29,30615.0,46.1211,46.1775,46.113,46.1775,30615.0
2019-04-16 15:30:00,57.28,57.3,57.23,57.3,36453.0,46.1694,46.1856,46.1291,46.1856,36453.0
2019-04-17 09:30:00,56.88,57.11,56.88,57.11,139190.0,45.847,46.0324,45.847,46.0324,139190.0
2019-04-17 10:00:00,57.13,57.17,56.97,57.14,63371.0,46.0485,46.0808,45.9196,46.0566,63371.0
2019-04-17 10:30:00,57.13,57.19,57.1,57.17,70970.0,46.0485,46.0969,46.0244,46.0808,70970.0
2019-04-17 11:00:00,57.16,57.31,57.1,57.28,104564.0,46.0727,46.1936,46.0244,46.1694,104564.0
2019-04-17 11:30:00,57.27,57.42,57.18,57.42,55443.0,46.1614,46.2823,46.0888,46.2823,55443.0
2019-04-17 12:00:00,57.42,57.45,57.38,57.44,45889.0,46.2823,46.3065,46.25,46.2984,45889.0
2019-04-17 12:30:00,57.44,57.47,57.4,57.43,22291.0,46.2984,46.3226,46.2662,46.2903,22291.0
2019-04-17 13:00:00,57.42,57.48,57.42,57.46,25888.0,46.2823,46.3306,46.2823,46.3145,25888.0
2019-04-17 13:30:00,57.46,57.53,57.46,57.48,25278.0,46.3145,46.3709,46.3145,46.3306,25278.0
2019-04-17 14:00:00,57.48,57.5,57.41,57.41,19513.0,46.3306,46.3468,46.2742,46.2742,19513.0
2019-04-17 14:30:00,57.41,57.46,57.41,57.46,14057.0,46.2742,46.3145,46.2742,46.3145,14057.0
2019-04-17 15:00:00,57.46,57.51,57.46,57.49,33945.0,46.3145,46.3548,46.3145,46.3387,33945.0
2019-04-17 15:30:00,57.48,57.49,57.43,57.44,43067.0,46.3306,46.3387,46.2903,46.2984,43067.0
2019-04-18 09:30:00,59.06,59.14,58.74,58.86,156101.0,47.6042,47.6687,47.3462,47.443,156101.0
2019-04-18 10:00:00,58.85,58.89,58.55,58.64,108087.0,47.4349,47.4671,47.1931,47.2656,108087.0
2019-04-18 10:30:00,58.64,58.72,58.59,58.72,56639.0,47.2656,47.3301,47.2253,47.3301,56639.0
2019-04-18 11:00:00,58.71,58.74,58.54,58.59,62102.0,47.3221,47.3462,47.185,47.2253,62102.0
2019-04-18 11:30:00,58.59,58.74,58.56,58.68,78839.0,47.2253,47.3462,47.2012,47.2979,78839.0
2019-04-18 12:00:00,58.68,58.72,58.67,58.69,36840.0,47.2979,47.3301,47.2898,47.3059,36840.0
2019-04-18 12:30:00,58.69,58.74,58.68,58.71,37163.0,47.3059,47.3462,47.2979,47.3221,37163.0
2019-04-18 13:00:00,58.72,58.73,58.67,58.73,27050.0,47.3301,47.3382,47.2898,47.3382,27050.0
2019-04-18 13:30:00,58.73,58.76,58.71,58.76,30920.0,47.3382,47.3624,47.3221,47.3624,30920.0
2019-04-18 14:00:00,58.76,58.79,58.75,58.76,22581.0,47.3624,47.3865,47.3543,47.3624,22581.0
2019-04-18 14:30:00,58.76,58.81,58.75,58.8,41153.0,47.3624,47.4027,47.3543,47.3946,41153.0
2019-04-18 15:00:00,58.8,58.85,58.78,58.85,39371.0,47.3946,47.4349,47.3785,47.4349,39371.0
2019-04-18 15:30:00,58.84,58.88,58.8,58.81,86434.0,47.4268,47.4591,47.3946,47.4027,86434.0
2019-04-22 09:30:00,58.86,59.03,58.79,58.96,68552.0,47.443,47.58,47.3865,47.5236,68552.0
2019-04-22 10:00:00,58.97,59.14,58.95,59.03,51586.0,47.5316,47.6687,47.5155,47.58,51586.0
2019-04-22 10:30:00,59.03,59.05,58.88,58.9,77069.0,47.58,47.5961,47.4591,47.4752,77069.0
2019-04-22 11:00:00,58.9,58.95,58.87,58.9,22048.0,47.4752,47.5155,47.451,47.4752,22048.0
2019-04-22 11:30:00,58.91,58.92,58.77,58.78,33190.0,47.4833,47.4913,47.3704,47.3785,33190.0
2019-04-22 12:00:00,58.77,58.78,58.72,58.76,19462.0,47.3704,47.3785,47.3301,47.3624,19462.0
2019-04-22 12:30:00,58.76,58.78,58.71,58.77,19606.0,47.3624,47.3785,47.3221,47.3704,19606.0
2019-04-22 13:00:00,58.77,58.79,58.74,58.77,25971.0,47.3704,47.3865,47.3462,47.3704,25971.0
2019-04-22 13:30:00,58.77,58.77,58.66,58.7,23037.0,47.3704,47.3704,47.2818,47.314,23037.0
2019-04-22 14:00:00,58.7,58.7,58.61,58.62,24407.0,47.314,47.314,47.2415,47.2495,24407.0
2019-04-22 14:30:00,58.63,58.68,58.59,58.64,17136.0,47.2576,47.2979,47.2253,47.2656,17136.0
2019-04-22 15:00:00,58.65,58.65,58.58,58.6,26955.0,47.2737,47.2737,47.2173,47.2334,26955.0
2019-04-22 15:30:00,58.6,58.68,58.59,58.68,89356.0,47.2334,47.2979,47.2253,47.2979,89356.0
2019-04-23 09:30:00,58.19,58.49,58.15,58.47,113440.0,46.9029,47.1447,46.8707,47.1286,113440.0
2019-04-23 10:00:00,58.49,58.66,58.47,58.63,64614.0,47.1447,47.2818,47.1286,47.2576,64614.0
2019-04-23 10:30:00,58.63,58.69,58.54,58.67,57019.0,47.2576,47.3059,47.185,47.2898,57019.0
2019-04-23 11:00:00,58.68,58.74,58.62,58.66,67365.0,47.2979,47.3462,47.2495,47.2818,67365.0
2019-04-23 11:30:00,58.66,58.74,58.63,58.67,123764.0,47.2818,47.3462,47.2576,47.2898,123764.0
2019-04-23 12:00:00,58.67,58.74,58.66,58.7,25584.0,47.2898,47.3462,47.2818,47.314,25584.0
2019-04-23 12:30:00,58.7,58.75,58.68,58.72,24027.0,47.314,47.3543,47.2979,47.3301,24027.0
2019-04-23 13:00:00,58.72,58.73,58.64,58.66,18077.0,47.3301,47.3382,47.2656,47.2818,18077.0
2019-04-23 13:30:00,58.66,58.67,58.58,58.59,31556.0,47.2818,47.2898,47.2173,47.2253,31556.0
2019-04-23 14:00:00,58.59,58.6,58.55,58.58,24731.0,47.2253,47.2334,47.1931,47.2173,24731.0
2019-04-23 14:30:00,58.57,58.69,58.57,58.69,53562.0,47.2092,47.3059,47.2092,47.3059,53562.0
2019-04-23 15:00:00,58.68,58.72,58.67,58.69,49042.0,47.2979,47.3301,47.2898,47.3059,49042.0
2019-04-23 15:30:00,58.7,58.8,58.69,58.76,78412.0,47.314,47.3946,47.3059,47.3624,78412.0
2019-04-24 09:30:00,58.7,58.94,58.67,58.9,66210.0,47.314,47.5074,47.2898,47.4752,66210.0
2019-04-24 10:00:00,58.9,58.93,58.81,58.91,54120.0,47.4752,47.4994,47.4027,47.4833,54120.0
2019-04-24 10:30:00,58.91,58.94,58.86,58.92,36645.0,47.4833,47.5074,47.443,47.4913,36645.0
2019-04-24 11:00:00,58.92,58.92,58.78,58.82,57260.0,47.4913,47.4913,47.3785,47.4107,57260.0
2019-04-24 11:30:00,58.81,58.86,58.69,58.7,78548.0,47.4027,47.443,47.3059,47.314,78548.0
2019-04-24 12:00:00,58.7,58.74,58.68,58.69,28102.0,47.314,47.3462,47.2979,47.3059,28102.0
2019-04-24 12:30:00,58.69,58.71,58.62,58.62,22271.0,47.3059,47.3221,47.2495,47.2495,22271.0
2019-04-24 13:00:00,58.62,58.66,58.57,58.64,17734.0,47.2495,47.2818,47.2092,47.2656,17734.0
2019-04-24 13:30:00,58.64,58.7,58.64,58.66,22143.0,47.2656,47.314,47.2656,47.2818,22143.0
2019-04-24 14:00:00,58.66,58.74,58.66,58.7,18740.0,47.2818,47.3462,47.2818,47.314,18740.0
2019-04-24 14:30:00,58.7,58.72,58.67,58.71,21114.0,47.314,47.3301,47.2898,47.3221,21114.0
2019-04-24 15:00:00,58.71,58.79,58.7,58.78,27864.0,47.3221,47.3865,47.314,47.3785,27864.0
2019-04-24 15:30:00,58.77,58.78,58.68,58.69,58081.0,47.3704,47.3785,47.2979,47.3059,58081.0
2019-04-25 09:30:00,58.65,58.67,58.52,58.64,87425.0,47.2737,47.2898,47.1689,47.2656,87425.0
2019-04-25 10:00:00,58.66,58.73,58.62,58.67,89227.0,47.2818,47.3382,47.2495,47.2898,89227.0
2019-04-25 10:30:00,58.67,58.9,58.67,58.83,42186.0,47.2898,47.4752,47.2898,47.4188,42186.0
2019-04-25 11:00:00,58.84,58.88,58.74,58.76,79878.0,47.4268,47.4591,47.3462,47.3624,79878.0
2019-04-25 11:30:00,58.76,58.81,58.71,58.73,63236.0,47.3624,47.4027,47.3221,47.3382,63236.0
2019-04-25 12:00:00,58.73,58.74,58.7,58.7,14541.0,47.3382,47.3462,47.314,47.314,14541.0
2019-04-25 12:30:00,58.71,58.74,58.68,58.73,21815.0,47.3221,47.3462,47.2979,47.3382,21815.0
2019-04-25 13:00:00,58.72,58.75,58.7,58.74,22293.0,47.3301,47.3543,47.314,47.3462,22293.0
2019-04-25 13:30:00,58.74,58.75,58.7,58.73,41750.0,47.3462,47.3543,47.314,47.3382,41750.0
2019-04-25 14:00:00,58.74,58.75,58.67,58.68,16817.0,47.3462,47.3543,47.2898,47.2979,16817.0
2019-04-25 14:30:00,58.68,58.68,58.64,58.68,28310.0,47.2979,47.2979,47.2656,47.2979,28310.0
2019-04-25 15:00:00,58.67,58.71,58.63,58.7,73998.0,47.2898,47.3221,47.2576,47.314,73998.0
2019-04-25 15:30:00,58.7,58.77,58.68,58.76,107624.0,47.314,47.3704,47.2979,47.3624,107624.0
2019-04-26 09:30:00,58.98,59.13,58.86,58.94,124855.0,47.5397,47.6606,47.443,47.5074,124855.0
2019-04-26 10:00:00,58.95,59.11,58.92,59.11,94447.0,47.5155,47.6445,47.4913,47.6445,94447.0
2019-04-26 10:30:00,59.11,59.24,59.09,59.23,83363.0,47.6445,47.7493,47.6284,47.7412,83363.0
2019-04-26 11:00:00,59.23,59.38,59.23,59.3,125657.0,47.7412,47.8621,47.7412,47.7976,125657.0
2019-04-26 11:30:00,59.3,59.39,59.28,59.38,56122.0,47.7976,47.8702,47.7815,47.8621,56122.0
2019-04-26 12:00:00,59.37,59.37,59.3,59.36,28647.0,47.854,47.854,47.7976,47.846,28647.0
2019-04-26 12:30:00,59.35,59.39,59.32,59.36,70520.0,47.8379,47.8702,47.8137,47.846,70520.0
2019-04-26 13:00:00,59.36,59.4,59.36,59.4,22845.0,47.846,47.8782,47.846,47.8782,22845.0
2019-04-26 13:30:00,59.4,59.42,59.38,59.39,14223.0,47.8782,47.8943,47.8621,47.8702,14223.0
2019-04-26 14:00:00,59.38,59.4,59.33,59.37,27845.0,47.8621,47.8782,47.8218,47.854,27845.0
2019-04-26 14:30:00,59.37,59.41,59.35,59.41,22138.0,47.854,47.8863,47.8379,47.8863,22138.0
2019-04-26 15:00:00,59.41,59.47,59.4,59.47,17884.0,47.8863,47.9346,47.8782,47.9346,17884.0
2019-04-26 15:30:00,59.47,59.48,59.38,59.43,42212.0,47.9346,47.9427,47.8621,47.9024,42212.0
2019-04-29 09:30:00,59.54,59.64,59.45,59.64,98833.0,47.9911,48.0717,47.9185,48.0717,98833.0
2019-04-29 10:00:00,59.64,59.65,59.53,59.65,75327.0,48.0717,48.0797,47.983,48.0797,75327.0
2019-04-29 10:30:00,59.65,59.71,59.63,59.69,55385.0,48.0797,48.1281,48.0636,48.112,55385.0
2019-04-29 11:00:00,59.69,59.74,59.62,59.63,49456.0,48.112,48.1523,48.0555,48.0636,49456.0
2019-04-29 11:30:00,59.64,59.76,59.63,59.73,53774.0,48.0717,48.1684,48.0636,48.1442,53774.0
2019-04-29 12:00:00,59.73,59.75,59.71,59.73,83646.0,48.1442,48.1603,48.1281,48.1442,83646.0
2019-04-29 12:30:00,59.74,59.78,59.73,59.75,43355.0,48.1523,48.1845,48.1442,48.1603,43355.0
2019-04-29 13:00:00,59.75,59.75,59.67,59.68,61003.0,48.1603,48.1603,48.0958,48.1039,61003.0
2019-04-29 13:30:00,59.67,59.71,59.64,59.69,48078.0,48.0958,48.1281,48.0717,48.112,48078.0
2019-04-29 14:00:00,59.69,59.74,59.68,59.71,31616.0,48.112,48.1523,48.1039,48.1281,31616.0
2019-04-29 14:30:00,59.7,59.73,59.7,59.72,25621.0,48.12,48.1442,48.12,48.1362,25621.0
2019-04-29 15:00:00,59.73,59.81,59.71,59.76,43340.0,48.1442,48.2087,48.1281,48.1684,43340.0
2019-04-29 15:30:00,59.76,59.77,59.67,59.7,186853.0,48.1684,48.1765,48.0958,48.12,186853.0
2019-04-30 09:30:00,60.29,60.31,60.17,60.28,102756.0,48.5956,48.6117,48.4989,48.5875,102756.0
2019-04-30 10:00:00,60.28,60.41,60.28,60.37,83200.0,48.5875,48.6923,48.5875,48.6601,83200.0
2019-04-30 10:30:00,60.38,60.68,60.38,60.62,71649.0,48.6681,48.9099,48.6681,48.8616,71649.0
2019-04-30 11:00:00,60.61,60.75,60.56,60.73,49515.0,48.8535,48.9664,48.8132,48.9502,49515.0
2019-04-30 11:30:00,60.73,60.85,60.71,60.75,60764.0,48.9502,49.047,48.9341,48.9664,60764.0
2019-04-30 12:00:00,60.75,60.79,60.68,60.71,60606.0,48.9664,48.9986,48.9099,48.9341,60606.0
2019-04-30 12:30:00,60.72,60.81,60.7,60.72,51715.0,48.9422,49.0147,48.9261,48.9422,51715.0
2019-04-30 13:00:00,60.72,60.74,60.68,60.73,34507.0,48.9422,48.9583,48.9099,48.9502,34507.0
2019-04-30 13:30:00,60.73,60.88,60.7,60.88,29463.0,48.9502,49.0711,48.9261,49.0711,29463.0
2019-04-30 14:00:00,60.88,60.91,60.8,60.82,30521.0,49.0711,49.0953,49.0067,49.0228,30521.0
2019-04-30 14:30:00,60.81,60.87,60.8,60.83,33451.0,49.0147,49.0631,49.0067,49.0308,33451.0
2019-04-30 15:00:00,60.84,60.87,60.82,60.86,34339.0,49.0389,49.0631,49.0228,49.055,34339.0
2019-04-30 15:30:00,60.86,60.88,60.77,60.83,122970.0,49.055,49.0711,48.9825,49.0308,122970.0
2019-05-01 09:30:00,60.82,60.89,60.73,60.79,134290.0,49.0228,49.0792,48.9502,48.9986,134290.0
2019-05-01 10:00:00,60.79,61.08,60.76,60.95,305277.0,48.9986,49.2324,48.9744,49.1276,305277.0
2019-05-01 10:30:00,60.95,60.98,60.83,60.88,47619.0,49.1276,49.1517,49.0308,49.0711,47619.0
2019-05-01 11:00:00,60.88,60.93,60.79,60.79,40058.0,49.0711,49.1114,48.9986,48.9986,40058.0
2019-05-01 11:30:00,60.8,60.8,60.67,60.67,42617.0,49.0067,49.0067,48.9019,48.9019,42617.0
2019-05-01 12:00:00,60.66,60.66,60.42,60.46,53199.0,48.8938,48.8938,48.7004,48.7326,53199.0
2019-05-01 12:30:00,60.46,60.48,60.41,60.44,23916.0,48.7326,48.7487,48.6923,48.7165,23916.0
2019-05-01 13:00:00,60.44,60.49,60.4,60.41,33920.0,48.7165,48.7568,48.6843,48.6923,33920.0
2019-05-01 13:30:00,60.4,60.44,60.37,60.41,40578.0,48.6843,48.7165,48.6601,48.6923,40578.0
2019-05-01 14:00:00,60.44,60.57,60.41,60.44,38359.0,48.7165,48.8213,48.6923,48.7165,38359.0
2019-05-01 14:30:00,60.43,60.44,60.08,60.21,49709.0,48.7084,48.7165,48.4263,48.5311,49709.0
2019-05-01 15:00:00,60.2,60.31,60.14,60.21,29610.0,48.523,48.6117,48.4747,48.5311,29610.0
2019-05-01 15:30:00,60.2,60.25,60.16,60.24,103274.0,48.523,48.5633,48.4908,48.5553,103274.0
2019-05-02 09:30:00,60.16,60.21,59.89,59.91,132214.0,48.8671,48.9077,48.6478,48.6641,132214.0
2019-05-02 10:00:00,59.92,60.02,59.91,59.97,80996.0,48.6722,48.7534,48.6641,48.7128,80996.0
2019-05-02 10:30:00,59.98,60.12,59.95,60.11,40124.0,48.7209,48.8346,48.6966,48.8265,40124.0
2019-05-02 11:00:00,60.1,60.13,59.91,59.98,56491.0,48.8184,48.8428,48.6641,48.7209,56491.0
2019-05-02 11:30:00,59.98,59.99,59.81,59.95,50880.0,48.7209,48.729,48.5828,48.6966,50880.0
2019-05-02 12:00:00,59.95,59.95,59.83,59.9,20937.0,48.6966,48.6966,48.5991,48.6559,20937.0
2019-05-02 12:30:00,59.91,59.91,59.84,59.88,23516.0,48.6641,48.6641,48.6072,48.6397,23516.0
2019-05-02 13:00:00,59.88,59.97,59.82,59.93,16258.0,48.6397,48.7128,48.591,48.6803,16258.0
2019-05-02 13:30:00,59.93,59.95,59.89,59.95,12368.0,48.6803,48.6966,48.6478,48.6966,12368.0
2019-05-02 14:00:00,59.96,60.0,59.9,59.91,28281.0,48.7047,48.7372,48.6559,48.6641,28281.0
2019-05-02 14:30:00,59.91,59.95,59.87,59.9,43371.0,48.6641,48.6966,48.6316,48.6559,43371.0
2019-05-02 15:00:00,59.91,59.96,59.89,59.93,50925.0,48.6641,48.7047,48.6478,48.6803,50925.0
2019-05-02 15:30:00,59.92,59.92,59.78,59.8,111018.0,48.6722,48.6722,48.5585,48.5747,111018.0
2019-05-03 09:30:00,60.48,60.48,60.29,60.35,88788.0,49.1271,49.1271,48.9727,49.0215,88788.0
2019-05-03 10:00:00,60.38,60.48,60.34,60.36,44651.0,49.0458,49.1271,49.0133,49.0296,44651.0
2019-05-03 10:30:00,60.37,60.52,60.27,60.49,40121.0,49.0377,49.1596,48.9565,49.1352,40121.0
2019-05-03 11:00:00,60.49,60.62,60.48,60.54,73095.0,49.1352,49.2408,49.1271,49.1758,73095.0
2019-05-03 11:30:00,60.55,60.64,60.48,60.59,57137.0,49.1839,49.257,49.1271,49.2164,57137.0
2019-05-03 12:00:00,60.59,60.62,60.53,60.55,34987.0,49.2164,49.2408,49.1677,49.1839,34987.0
2019-05-03 12:30:00,60.56,60.58,60.5,60.51,28283.0,49.192,49.2083,49.1433,49.1514,28283.0
2019-05-03 13:00:00,60.5,60.52,60.48,60.48,14025.0,49.1433,49.1596,49.1271,49.1271,14025.0
2019-05-03 13:30:00,60.48,60.51,60.47,60.5,20678.0,49.1271,49.1514,49.1189,49.1433,20678.0
2019-05-03 14:00:00,60.49,60.5,60.39,60.4,25186.0,49.1352,49.1433,49.054,49.0621,25186.0
2019-05-03 14:30:00,60.39,60.51,60.39,60.45,14920.0,49.054,49.1514,49.054,49.1027,14920.0
2019-05-03 15:00:00,60.45,60.52,60.44,60.5,12216.0,49.1027,49.1596,49.0946,49.1433,12216.0
2019-05-03 15:30:00,60.49,60.52,60.45,60.51,44454.0,49.1352,49.1596,49.1027,49.1514,44454.0
2019-05-06 09:30:00,60.09,60.3,60.09,60.27,66019.0,48.8103,48.9809,48.8103,48.9565,66019.0
2019-05-06 10:00:00,60.27,60.29,60.15,60.15,25613.0,48.9565,48.9727,48.859,48.859,25613.0
2019-05-06 10:30:00,60.16,60.24,60.1,60.13,38169.0,48.8671,48.9321,48.8184,48.8428,38169.0
2019-05-06 11:00:00,60.14,60.33,60.13,60.31,32718.0,48.8509,49.0052,48.8428,48.989,32718.0
2019-05-06 11:30:00,60.32,60.33,60.2,60.21,42770.0,48.9971,49.0052,48.8996,48.9077,42770.0
2019-05-06 12:00:00,60.22,60.24,60.2,60.23,23106.0,48.9159,48.9321,48.8996,48.924,23106.0
2019-05-06 12:30:00,60.23,60.26,60.17,60.18,21912.0,48.924,48.9484,48.8753,48.8834,21912.0
2019-05-06 13:00:00,60.18,60.28,60.18,60.26,10341.0,48.8834,48.9646,48.8834,48.9484,10341.0
2019-05-06 13:30:00,60.26,60.34,60.25,60.34,14405.0,48.9484,49.0133,48.9402,49.0133,14405.0
2019-05-06 14:00:00,60.33,60.38,60.32,60.35,16503.0,49.0052,49.0458,48.9971,49.0215,16503.0
2019-05-06 14:30:00,60.35,60.43,60.34,60.39,15232.0,49.0215,49.0865,49.0133,49.054,15232.0
2019-05-06 15:00:00,60.39,60.42,60.37,60.41,19413.0,49.054,49.0783,49.0377,49.0702,19413.0
2019-05-06 15:30:00,60.4,60.45,60.38,60.44,49621.0,49.0621,49.1027,49.0458,49.0946,49621.0
2019-05-07 09:30:00,60.13,60.23,60.09,60.11,51384.0,48.8428,48.924,48.8103,48.8265,51384.0
2019-05-07 10:00:00,60.1,60.11,59.9,60.03,47119.0,48.8184,48.8265,48.6559,48.7615,47119.0
2019-05-07 10:30:00,60.02,60.07,59.95,60.01,72333.0,48.7534,48.794,48.6966,48.7453,72333.0
2019-05-07 11:00:00,60.01,60.06,59.92,59.94,31919.0,48.7453,48.7859,48.6722,48.6884,31919.0
2019-05-07 11:30:00,59.94,60.07,59.77,59.81,62620.0,48.6884,48.794,48.5503,48.5828,62620.0
2019-05-07 12:00:00,59.8,59.84,59.76,59.83,20126.0,48.5747,48.6072,48.5422,48.5991,20126.0
2019-05-07 12:30:00,59.84,59.91,59.79,59.87,25006.0,48.6072,48.6641,48.5666,48.6316,25006.0
2019-05-07 13:00:00,59.87,59.87,59.71,59.71,15812.0,48.6316,48.6316,48.5016,48.5016,15812.0
2019-05-07 13:30:00,59.7,59.76,59.68,59.74,18656.0,48.4935,48.5422,48.4772,48.526,18656.0
2019-05-07 14:00:00,59.74,59.78,59.67,59.69,24035.0,48.526,48.5585,48.4691,48.4854,24035.0
2019-05-07 14:30:00,59.69,59.7,59.62,59.66,21124.0,48.4854,48.4935,48.4285,48.461,21124.0
2019-05-07 15:00:00,59.66,59.68,59.6,59.6,19217.0,48.461,48.4772,48.4123,48.4123,19217.0
2019-05-07 15:30:00,59.6,59.74,59.53,59.73,53672.0,48.4123,48.526,48.3554,48.5179,53672.0
2019-05-08 09:30:00,60.37,60.37,60.08,60.15,148080.0,49.0377,49.0377,48.8022,48.859,148080.0
2019-05-08 10:00:00,60.15,60.31,60.13,60.22,101885.0,48.859,48.989,48.8428,48.9159,101885.0
2019-05-08 10:30:00,60.21,60.43,60.16,60.43,71201.0,48.9077,49.0865,48.8671,49.0865,71201.0
2019-05-08 11:00:00,60.42,60.44,60.13,60.25,100993.0,49.0783,49.0946,48.8428,48.9402,100993.0
2019-05-08 11:30:00,60.24,60.33,60.2,60.29,27931.0,48.9321,49.0052,48.8996,48.9727,27931.0
2019-05-08 12:00:00,60.29,60.3,60.24,60.28,26086.0,48.9727,48.9809,48.9321,48.9646,26086.0
2019-05-08 12:30:00,60.28,60.37,60.27,60.37,17353.0,48.9646,49.0377,48.9565,49.0377,17353.0
2019-05-08 13:00:00,60.37,60.37,60.3,60.35,24468.0,49.0377,49.0377,48.9809,49.0215,24468.0
2019-05-08 13:30:00,60.35,60.35,60.26,60.3,21045.0,49.0215,49.0215,48.9484,48.9809,21045.0
2019-05-08 14:00:00,60.31,60.37,60.28,60.37,23179.0,48.989,49.0377,48.9646,49.0377,23179.0
2019-05-08 14:30:00,60.37,60.4,60.34,60.4,16533.0,49.0377,49.0621,49.0133,49.0621,16533.0
2019-05-08 15:00:00,60.4,60.45,60.4,60.43,17055.0,49.0621,49.1027,49.0621,49.0865,17055.0
2019-05-08 15:30:00,60.44,60.45,60.18,60.21,76947.0,49.0946,49.1027,48.8834,48.9077,76947.0
2019-05-09 09:30:00,60.17,60.29,60.12,60.28,88378.0,48.8753,48.9727,48.8346,48.9646,88378.0
2019-05-09 10:00:00,60.28,60.32,60.21,60.25,124596.0,48.9646,48.9971,48.9077,48.9402,124596.0
2019-05-09 10:30:00,60.25,60.25,60.03,60.04,40271.0,48.9402,48.9402,48.7615,48.7697,40271.0
2019-05-09 11:00:00,60.04,60.09,59.95,59.97,72842.0,48.7697,48.8103,48.6966,48.7128,72842.0
2019-05-09 11:30:00,59.99,60.05,59.79,59.87,55250.0,48.729,48.7778,48.5666,48.6316,55250.0
2019-05-09 12:00:00,59.87,59.98,59.86,59.94,36369.0,48.6316,48.7209,48.6234,48.6884,36369.0
2019-05-09 12:30:00,59.95,60.09,59.94,60.06,65978.0,48.6966,48.8103,48.6884,48.7859,65978.0
2019-05-09 13:00:00,60.08,60.12,60.07,60.1,16758.0,48.8022,48.8346,48.794,48.8184,16758.0
2019-05-09 13:30:00,60.1,60.2,60.07,60.14,20106.0,48.8184,48.8996,48.794,48.8509,20106.0
2019-05-09 14:00:00,60.15,60.2,60.13,60.15,16931.0,48.859,48.8996,48.8428,48.859,16931.0
2019-05-09 14:30:00,60.16,60.19,60.13,60.13,17121.0,48.8671,48.8915,48.8428,48.8428,17121.0
2019-05-09 15:00:00,60.13,60.13,60.02,60.13,36226.0,48.8428,48.8428,48.7534,48.8428,36226.0
2019-05-09 15:30:00,60.13,60.17,60.04,60.09,85896.0,48.8428,48.8753,48.7697,48.8103,85896.0
2019-05-10 09:30:00,60.23,60.23,60.07,60.15,106677.0,48.924,48.924,48.794,48.859,106677.0
2019-05-10 10:00:00,60.14,60.15,59.95,59.95,184788.0,48.8509,48.859,48.6966,48.6966,184788.0
2019-05-10 10:30:00,59.93,60.11,59.93,60.02,60674.0,48.6803,48.8265,48.6803,48.7534,60674.0
2019-05-10 11:00:00,60.02,60.17,60.0,60.11,67289.0,48.7534,48.8753,48.7372,48.8265,67289.0
2019-05-10 11:30:00,60.1,60.12,60.01,60.09,54001.0,48.8184,48.8346,48.7453,48.8103,54001.0
2019-05-10 12:00:00,60.09,60.2,60.09,60.19,42865.0,48.8103,48.8996,48.8103,48.8915,42865.0
2019-05-10 12:30:00,60.18,60.3,60.17,60.26,26900.0,48.8834,48.9809,48.8753,48.9484,26900.0
2019-05-10 13:00:00,60.25,60.32,60.2,60.26,22941.0,48.9402,48.9971,48.8996,48.9484,22941.0
2019-05-10 13:30:00,60.28,60.36,60.27,60.34,16861.0,48.9646,49.0296,48.9565,49.0133,16861.0
2019-05-10 14:00:00,60.33,60.42,60.32,60.42,22235.0,49.0052,49.0783,48.9971,49.0783,22235.0
2019-05-10 14:30:00,60.43,60.48,60.4,60.46,18188.0,49.0865,49.1271,49.0621,49.1108,18188.0
2019-05-10 15:00:00,60.48,60.63,60.47,60.61,22525.0,49.1271,49.2489,49.1189,49.2327,22525.0
2019-05-10 15:30:00,60.59,60.62,60.47,60.59,53376.0,49.2164,49.2408,49.1189,49.2164,53376.0
2019-05-13 09:30:00,60.15,60.33,60.11,60.22,94089.0,48.859,49.0052,48.8265,48.9159,94089.0
2019-05-13 10:00:00,60.23,60.27,60.15,60.26,104726.0,48.924,48.9565,48.859,48.9484,104726.0
2019-05-13 10:30:00,60.25,60.43,60.23,60.34,25889.0,48.9402,49.0865,48.924,49.0133,25889.0
2019-05-13 11:00:00,60.36,60.38,60.28,60.32,42161.0,49.0296,49.0458,48.9646,48.9971,42161.0
2019-05-13 11:30:00,60.33,60.4,60.25,60.35,31611.0,49.0052,49.0621,48.9402,49.0215,31611.0
2019-05-13 12:00:00,60.34,60.36,60.23,60.26,26873.0,49.0133,49.0296,48.924,48.9484,26873.0
2019-05-13 12:30:00,60.25,60.35,60.2,60.21,10155.0,48.9402,49.0215,48.8996,48.9077,10155.0
2019-05-13 13:00:00,60.21,60.24,60.18,60.23,20759.0,48.9077,48.9321,48.8834,48.924,20759.0
2019-05-13 13:30:00,60.22,60.33,60.22,60.27,10904.0,48.9159,49.0052,48.9159,48.9565,10904.0
2019-05-13 14:00:00,60.29,60.38,60.25,60.33,21790.0,48.9727,49.0458,48.9402,49.0052,21790.0
2019-05-13 14:30:00,60.35,60.4,60.28,60.36,18047.0,49.0215,49.0621,48.9646,49.0296,18047.0
2019-05-13 15:00:00,60.36,60.39,60.32,60.33,12863.0,49.0296,49.054,48.9971,49.0052,12863.0
2019-05-13 15:30:00,60.32,60.41,60.27,60.36,70263.0,48.9971,49.0702,48.9565,49.0296,70263.0
2019-05-14 09:30:00,59.82,60.05,59.82,59.91,81844.0,48.591,48.7778,48.591,48.6641,81844.0
2019-05-14 10:00:00,59.93,60.04,59.87,60.01,71482.0,48.6803,48.7697,48.6316,48.7453,71482.0
2019-05-14 10:30:00,60.02,60.09,59.91,59.96,49925.0,48.7534,48.8103,48.6641,48.7047,49925.0
2019-05-14 11:00:00,59.94,59.97,59.89,59.91,35975.0,48.6884,48.7128,48.6478,48.6641,35975.0
2019-05-14 11:30:00,59.92,60.07,59.92,59.97,80314.0,48.6722,48.794,48.6722,48.7128,80314.0
2019-05-14 12:00:00,59.97,60.01,59.93,59.99,19331.0,48.7128,48.7453,48.6803,48.729,19331.0
2019-05-14 12:30:00,60.0,60.02,59.95,59.95,15995.0,48.7372,48.7534,48.6966,48.6966,15995.0
2019-05-14 13:00:00,59.95,59.99,59.92,59.97,15694.0,48.6966,48.729,48.6722,48.7128,15694.0
2019-05-14 13:30:00,59.97,60.02,59.95,59.96,27135.0,48.7128,48.7534,48.6966,48.7047,27135.0
2019-05-14 14:00:00,59.96,60.05,59.91,59.97,18170.0,48.7047,48.7778,48.6641,48.7128,18170.0
2019-05-14 14:30:00,59.97,59.97,59.81,59.84,41220.0,48.7128,48.7128,48.5828,48.6072,41220.0
2019-05-14 15:00:00,59.84,59.88,59.8,59.82,41940.0,48.6072,48.6397,48.5747,48.591,41940.0
2019-05-14 15:30:00,59.82,59.83,59.7,59.75,92614.0,48.591,48.5991,48.4935,48.5341,92614.0
2019-05-15 09:30:00,59.93,60.19,59.87,60.11,93079.0,48.6803,48.8915,48.6316,48.8265,93079.0
2019-05-15 10:00:00,60.11,60.27,60.0,60.09,80462.0,48.8265,48.9565,48.7372,48.8103,80462.0
2019-05-15 10:30:00,60.1,60.16,59.99,60.12,28307.0,48.8184,48.8671,48.729,48.8346,28307.0
2019-05-15 11:00:00,60.13,60.31,60.1,60.3,28847.0,48.8428,48.989,48.8184,48.9809,28847.0
2019-05-15 11:30:00,60.3,60.4,60.29,60.38,33919.0,48.9809,49.0621,48.9727,49.0458,33919.0
2019-05-15 12:00:00,60.38,60.46,60.38,60.45,24268.0,49.0458,49.1108,49.0458,49.1027,24268.0
2019-05-15 12:30:00,60.46,60.46,60.36,60.39,12900.0,49.1108,49.1108,49.0296,49.054,12900.0
2019-05-15 13:00:00,60.39,60.4,60.37,60.39,8396.0,49.054,49.0621,49.0377,49.054,8396.0
2019-05-15 13:30:00,60.39,60.41,60.36,60.39,9801.0,49.054,49.0702,49.0296,49.054,9801.0
2019-05-15 14:00:00,60.4,60.4,60.33,60.35,16099.0,49.0621,49.0621,49.0052,49.0215,16099.0
2019-05-15 14:30:00,60.34,60.42,60.33,60.36,18362.0,49.0133,49.0783,49.0052,49.0296,18362.0
2019-05-15 15:00:00,60.36,60.43,60.35,60.42,24088.0,49.0296,49.0865,49.0215,49.0783,24088.0
2019-05-15 15:30:00,60.42,60.42,60.33,60.35,48814.0,49.0783,49.0783,49.0052,49.0215,48814.0
2019-05-16 09:30:00,60.6,60.69,60.46,60.64,51391.0,49.2245,49.2976,49.1108,49.257,51391.0
2019-05-16 10:00:00,60.64,60.94,60.63,60.94,127552.0,49.257,49.5007,49.2489,49.5007,127552.0
2019-05-16 10:30:00,60.93,60.93,60.8,60.88,58180.0,49.4926,49.4926,49.387,49.452,58180.0
2019-05-16 11:00:00,60.87,61.05,60.87,61.02,149635.0,49.4439,49.5901,49.4439,49.5657,149635.0
2019-05-16 11:30:00,61.01,61.14,60.98,61.1,97196.0,49.5576,49.6632,49.5332,49.6307,97196.0
2019-05-16 12:00:00,61.1,61.19,61.09,61.1,140821.0,49.6307,49.7038,49.6226,49.6307,140821.0
2019-05-16 12:30:00,61.08,61.1,61.01,61.02,19574.0,49.6144,49.6307,49.5576,49.5657,19574.0
2019-05-16 13:00:00,61.02,61.03,60.96,61.0,25252.0,49.5657,49.5738,49.517,49.5495,25252.0
2019-05-16 13:30:00,61.0,61.0,60.91,60.91,25845.0,49.5495,49.5495,49.4763,49.4763,25845.0
2019-05-16 14:00:00,60.91,60.92,60.86,60.92,18438.0,49.4763,49.4845,49.4357,49.4845,18438.0
2019-05-16 14:30:00,60.92,60.92,60.84,60.85,14725.0,49.4845,49.4845,49.4195,49.4276,14725.0
2019-05-16 15:00:00,60.85,60.86,60.78,60.81,28011.0,49.4276,49.4357,49.3708,49.3951,28011.0
2019-05-16 15:30:00,60.81,60.86,60.77,60.86,76331.0,49.3951,49.4357,49.3626,49.4357,76331.0
2019-05-17 09:30:00,60.97,61.06,60.89,60.91,86860.0,49.5251,49.5982,49.4601,49.4763,86860.0
2019-05-17 10:00:00,60.91,61.05,60.91,61.02,23252.0,49.4763,49.5901,49.4763,49.5657,23252.0
2019-05-17 10:30:00,61.02,61.11,60.98,61.09,100238.0,49.5657,49.6388,49.5332,49.6226,100238.0
2019-05-17 11:00:00,61.09,61.11,61.01,61.06,29363.0,49.6226,49.6388,49.5576,49.5982,29363.0
2019-05-17 11:30:00,61.05,61.07,60.97,61.03,47825.0,49.5901,49.6063,49.5251,49.5738,47825.0
2019-05-17 12:00:00,61.02,61.06,60.99,61.04,25429.0,49.5657,49.5982,49.5413,49.5819,25429.0
2019-05-17 12:30:00,61.03,61.06,60.99,61.0,18569.0,49.5738,49.5982,49.5413,49.5495,18569.0
2019-05-17 13:00:00,61.0,61.08,60.99,61.07,17332.0,49.5495,49.6144,49.5413,49.6063,17332.0
2019-05-17 13:30:00,61.07,61.09,61.04,61.06,22536.0,49.6063,49.6226,49.5819,49.5982,22536.0
2019-05-17 14:00:00,61.06,61.08,60.97,60.98,23948.0,49.5982,49.6144,49.5251,49.5332,23948.0
2019-05-17 14:30:00,60.99,61.01,60.93,60.94,20731.0,49.5413,49.5576,49.4926,49.5007,20731.0
2019-05-17 15:00:00,60.93,60.93,60.78,60.9,39697.0,49.4926,49.4926,49.3708,49.4682,39697.0
2019-05-17 15:30:00,60.9,60.94,60.87,60.87,62326.0,49.4682,49.5007,49.4439,49.4439,62326.0
2019-05-20 09:30:00,60.59,60.81,60.57,60.81,57167.0,49.2164,49.3951,49.2002,49.3951,57167.0
2019-05-20 10:00:00,60.81,60.96,60.79,60.96,29513.0,49.3951,49.517,49.3789,49.517,29513.0
2019-05-20 10:30:00,60.94,60.98,60.87,60.93,29318.0,49.5007,49.5332,49.4439,49.4926,29318.0
2019-05-20 11:00:00,60.94,60.97,60.86,60.91,26711.0,49.5007,49.5251,49.4357,49.4763,26711.0
2019-05-20 11:30:00,60.91,60.99,60.86,60.88,69692.0,49.4763,49.5413,49.4357,49.452,69692.0
2019-05-20 12:00:00,60.88,60.92,60.83,60.84,21418.0,49.452,49.4845,49.4114,49.4195,21418.0
2019-05-20 12:30:00,60.83,60.84,60.76,60.76,7391.0,49.4114,49.4195,49.3545,49.3545,7391.0
2019-05-20 13:00:00,60.76,60.8,60.74,60.77,13962.0,49.3545,49.387,49.3383,49.3626,13962.0
2019-05-20 13:30:00,60.77,60.83,60.77,60.78,10676.0,49.3626,49.4114,49.3626,49.3708,10676.0
2019-05-20 14:00:00,60.78,60.79,60.73,60.73,10402.0,49.3708,49.3789,49.3301,49.3301,10402.0
2019-05-20 14:30:00,60.74,60.74,60.66,60.68,8703.0,49.3383,49.3383,49.2733,49.2895,8703.0
2019-05-20 15:00:00,60.68,60.7,60.62,60.68,19745.0,49.2895,49.3058,49.2408,49.2895,19745.0
2019-05-20 15:30:00,60.68,60.75,60.66,60.68,48518.0,49.2895,49.3464,49.2733,49.2895,48518.0
2019-05-21 09:30:00,60.93,61.0,60.79,60.81,92568.0,49.4926,49.5495,49.3789,49.3951,92568.0
2019-05-21 10:00:00,60.8,60.81,60.6,60.6,70617.0,49.387,49.3951,49.2245,49.2245,70617.0
2019-05-21 10:30:00,60.59,60.78,60.51,60.63,206961.0,49.2164,49.3708,49.1514,49.2489,206961.0
2019-05-21 11:00:00,60.62,60.72,60.62,60.64,48756.0,49.2408,49.322,49.2408,49.257,48756.0
2019-05-21 11:30:00,60.64,60.67,60.43,60.49,50129.0,49.257,49.2814,49.0865,49.1352,50129.0
2019-05-21 12:00:00,60.5,60.55,60.47,60.5,20597.0,49.1433,49.1839,49.1189,49.1433,20597.0
2019-05-21 12:30:00,60.49,60.51,60.47,60.49,10711.0,49.1352,49.1514,49.1189,49.1352,10711.0
2019-05-21 13:00:00,60.49,60.53,60.47,60.49,18462.0,49.1352,49.1677,49.1189,49.1352,18462.0
2019-05-21 13:30:00,60.49,60.52,60.47,60.49,15272.0,49.1352,49.1596,49.1189,49.1352,15272.0
2019-05-21 14:00:00,60.5,60.57,60.47,60.54,47118.0,49.1433,49.2002,49.1189,49.1758,47118.0
2019-05-21 14:30:00,60.54,60.56,60.49,60.55,25753.0,49.1758,49.192,49.1352,49.1839,25753.0
2019-05-21 15:00:00,60.55,60.56,60.48,60.5,46102.0,49.1839,49.192,49.1271,49.1433,46102.0
2019-05-21 15:30:00,60.5,60.58,60.46,60.52,134239.0,49.1433,49.2083,49.1108,49.1596,134239.0
2019-05-22 09:30:00,61.03,61.13,60.94,61.12,262536.0,49.5738,49.6551,49.5007,49.6469,262536.0
2019-05-22 10:00:00,61.13,61.21,61.11,61.12,318812.0,49.6551,49.72,49.6388,49.6469,318812.0
2019-05-22 10:30:00,61.11,61.28,61.06,61.28,155058.0,49.6388,49.7769,49.5982,49.7769,155058.0
2019-05-22 11:00:00,61.27,61.46,61.25,61.41,313182.0,49.7688,49.9231,49.7525,49.8825,313182.0
2019-05-22 11:30:00,61.41,61.51,61.37,61.39,113874.0,49.8825,49.9637,49.85,49.8662,113874.0
2019-05-22 12:00:00,61.38,61.4,61.33,61.34,44472.0,49.8581,49.8744,49.8175,49.8256,44472.0
2019-05-22 12:30:00,61.34,61.43,61.34,61.42,28853.0,49.8256,49.8987,49.8256,49.8906,28853.0
2019-05-22 13:00:00,61.42,61.45,61.37,61.45,20080.0,49.8906,49.915,49.85,49.915,20080.0
2019-05-22 13:30:00,61.44,61.5,61.41,61.46,106282.0,49.9069,49.9556,49.8825,49.9231,106282.0
2019-05-22 14:00:00,61.45,61.5,61.41,61.49,48239.0,49.915,49.9556,49.8825,49.9475,48239.0
2019-05-22 14:30:00,61.48,61.49,61.41,61.44,45663.0,49.9394,49.9475,49.8825,49.9069,45663.0
2019-05-22 15:00:00,61.44,61.47,61.39,61.41,39954.0,49.9069,49.9312,49.8662,49.8825,39954.0
2019-05-22 15:30:00,61.4,61.43,61.3,61.31,122992.0,49.8744,49.8987,49.7931,49.8013,122992.0
2019-05-23 09:30:00,61.08,61.16,60.97,60.98,119511.0,49.6144,49.6794,49.5251,49.5332,119511.0
2019-05-23 10:00:00,60.98,61.21,60.96,61.21,143884.0,49.5332,49.72,49.517,49.72,143884.0
2019-05-23 10:30:00,61.22,61.28,61.16,61.24,98662.0,49.7282,49.7769,49.6794,49.7444,98662.0
2019-05-23 11:00:00,61.25,61.26,61.11,61.18,90749.0,49.7525,49.7606,49.6388,49.6957,90749.0
2019-05-23 11:30:00,61.19,61.26,61.15,61.15,225680.0,49.7038,49.7606,49.6713,49.6713,225680.0
2019-05-23 12:00:00,61.16,61.18,61.1,61.15,28310.0,49.6794,49.6957,49.6307,49.6713,28310.0
2019-05-23 12:30:00,61.15,61.16,61.06,61.09,16823.0,49.6713,49.6794,49.5982,49.6226,16823.0
2019-05-23 13:00:00,61.08,61.1,61.02,61.08,21457.0,49.6144,49.6307,49.5657,49.6144,21457.0
2019-05-23 13:30:00,61.07,61.09,61.02,61.06,23360.0,49.6063,49.6226,49.5657,49.5982,23360.0
2019-05-23 14:00:00,61.05,61.12,61.04,61.05,22059.0,49.5901,49.6469,49.5819,49.5901,22059.0
2019-05-23 14:30:00,61.05,61.06,60.98,61.01,22993.0,49.5901,49.5982,49.5332,49.5576,22993.0
2019-05-23 15:00:00,61.01,61.12,60.96,61.1,32727.0,49.5576,49.6469,49.517,49.6307,32727.0
2019-05-23 15:30:00,61.08,61.2,61.03,61.19,84774.0,49.6144,49.7119,49.5738,49.7038,84774.0
2019-05-24 09:30:00,61.91,62.06,61.85,61.91,84961.0,50.2886,50.4105,50.2399,50.2886,84961.0
2019-05-24 10:00:00,61.91,61.91,61.71,61.82,117148.0,50.2886,50.2886,50.1262,50.2155,117148.0
2019-05-24 10:30:00,61.81,62.07,61.8,61.94,96648.0,50.2074,50.4186,50.1993,50.313,96648.0
2019-05-24 11:00:00,61.93,62.0,61.91,61.96,63504.0,50.3049,50.3617,50.2886,50.3292,63504.0
2019-05-24 11:30:00,61.98,62.04,61.95,62.01,52208.0,50.3455,50.3942,50.3211,50.3699,52208.0
2019-05-24 12:00:00,62.01,62.05,62.0,62.04,15476.0,50.3699,50.4024,50.3617,50.3942,15476.0
2019-05-24 12:30:00,62.03,62.07,61.99,62.06,26235.0,50.3861,50.4186,50.3536,50.4105,26235.0
2019-05-24 13:00:00,62.07,62.09,62.05,62.06,14227.0,50.4186,50.4348,50.4024,50.4105,14227.0
2019-05-24 13:30:00,62.05,62.09,62.04,62.06,14053.0,50.4024,50.4348,50.3942,50.4105,14053.0
2019-05-24 14:00:00,62.05,62.06,62.0,62.01,22663.0,50.4024,50.4105,50.3617,50.3699,22663.0
2019-05-24 14:30:00,62.01,62.06,61.99,62.01,11978.0,50.3699,50.4105,50.3536,50.3699,11978.0
2019-05-24 15:00:00,62.02,62.04,61.97,61.97,21711.0,50.378,50.3942,50.3374,50.3374,21711.0
2019-05-24 15:30:00,61.97,61.99,61.91,61.93,58936.0,50.3374,50.3536,50.2886,50.3049,58936.0
2019-05-28 09:30:00,61.75,62.06,61.72,62.06,71405.0,50.1587,50.4105,50.1343,50.4105,71405.0
2019-05-28 10:00:00,62.1,62.15,61.99,62.05,89286.0,50.443,50.4836,50.3536,50.4024,89286.0
2019-05-28 10:30:00,62.07,62.07,61.8,61.8,52029.0,50.4186,50.4186,50.1993,50.1993,52029.0
2019-05-28 11:00:00,61.8,61.89,61.71,61.74,132259.0,50.1993,50.2724,50.1262,50.1505,132259.0
2019-05-28 11:30:00,61.73,61.73,61.56,61.68,52697.0,50.1424,50.1424,50.0043,50.1018,52697.0
2019-05-28 12:00:00,61.67,61.67,61.58,61.65,30930.0,50.0937,50.0937,50.0206,50.0774,30930.0
2019-05-28 12:30:00,61.65,61.66,61.6,61.61,14452.0,50.0774,50.0856,50.0368,50.0449,14452.0
2019-05-28 13:00:00,61.61,61.61,61.51,61.57,13790.0,50.0449,50.0449,49.9637,50.0125,13790.0
2019-05-28 13:30:00,61.58,61.6,61.53,61.53,14224.0,50.0206,50.0368,49.98,49.98,14224.0
2019-05-28 14:00:00,61.52,61.53,61.48,61.49,11977.0,49.9718,49.98,49.9394,49.9475,11977.0
2019-05-28 14:30:00,61.48,61.51,61.43,61.46,16022.0,49.9394,49.9637,49.8987,49.9231,16022.0
2019-05-28 15:00:00,61.45,61.47,61.37,61.4,24617.0,49.915,49.9312,49.85,49.8744,24617.0
2019-05-28 15:30:00,61.39,61.4,61.24,61.24,100890.0,49.8662,49.8744,49.7444,49.7444,100890.0
2019-05-29 09:30:00,60.82,60.89,60.64,60.73,101216.0,49.4032,49.4601,49.257,49.3301,101216.0
2019-05-29 10:00:00,60.72,60.77,60.58,60.58,39392.0,49.322,49.3626,49.2083,49.2083,39392.0
2019-05-29 10:30:00,60.59,60.83,60.59,60.83,27052.0,49.2164,49.4114,49.2164,49.4114,27052.0
2019-05-29 11:00:00,60.82,60.89,60.79,60.85,52735.0,49.4032,49.4601,49.3789,49.4276,52735.0
2019-05-29 11:30:00,60.85,61.03,60.85,60.93,57217.0,49.4276,49.5738,49.4276,49.4926,57217.0
2019-05-29 12:00:00,60.93,61.08,60.9,61.06,24786.0,49.4926,49.6144,49.4682,49.5982,24786.0
2019-05-29 12:30:00,61.05,61.08,61.0,61.01,11070.0,49.5901,49.6144,49.5495,49.5576,11070.0
2019-05-29 13:00:00,61.0,61.08,60.97,61.02,23732.0,49.5495,49.6144,49.5251,49.5657,23732.0
2019-05-29 13:30:00,61.02,61.08,61.02,61.05,26592.0,49.5657,49.6144,49.5657,49.5901,26592.0
2019-05-29 14:00:00,61.06,61.08,61.05,61.07,33151.0,49.5982,49.6144,49.5901,49.6063,33151.0
2019-05-29 14:30:00,61.07,61.1,61.01,61.09,93485.0,49.6063,49.6307,49.5576,49.6226,93485.0
2019-05-29 15:00:00,61.09,61.13,61.03,61.06,80984.0,49.6226,49.6551,49.5738,49.5982,80984.0
2019-05-29 15:30:00,61.05,61.2,61.03,61.17,112965.0,49.5901,49.7119,49.5738,49.6875,112965.0
2019-05-30 09:30:00,61.41,61.6,61.37,61.52,72247.0,49.8825,50.0368,49.85,49.9718,72247.0
2019-05-30 10:00:00,61.53,61.55,61.38,61.49,63426.0,49.98,49.9962,49.8581,49.9475,63426.0
2019-05-30 10:30:00,61.49,61.53,61.45,61.48,26943.0,49.9475,49.98,49.915,49.9394,26943.0
2019-05-30 11:00:00,61.48,61.61,61.47,61.55,64888.0,49.9394,50.0449,49.9312,49.9962,64888.0
2019-05-30 11:30:00,61.55,61.65,61.5,61.62,28175.0,49.9962,50.0774,49.9556,50.0531,28175.0
2019-05-30 12:00:00,61.61,61.72,61.57,61.7,15055.0,50.0449,50.1343,50.0125,50.1181,15055.0
2019-05-30 12:30:00,61.7,61.75,61.69,61.7,11233.0,50.1181,50.1587,50.1099,50.1181,11233.0
2019-05-30 13:00:00,61.71,61.74,61.66,61.68,7740.0,50.1262,50.1505,50.0856,50.1018,7740.0
2019-05-30 13:30:00,61.67,61.68,61.64,61.68,16749.0,50.0937,50.1018,50.0693,50.1018,16749.0
2019-05-30 14:00:00,61.68,61.69,61.65,61.67,20614.0,50.1018,50.1099,50.0774,50.0937,20614.0
2019-05-30 14:30:00,61.66,61.68,61.57,61.68,17187.0,50.0856,50.1018,50.0125,50.1018,17187.0
2019-05-30 15:00:00,61.67,61.68,61.59,61.68,22600.0,50.0937,50.1018,50.0287,50.1018,22600.0
2019-05-30 15:30:00,61.67,61.72,61.64,61.68,80039.0,50.0937,50.1343,50.0693,50.1018,80039.0
2019-05-31 09:30:00,60.9,61.0,60.77,60.83,100626.0,49.4682,49.5495,49.3626,49.4114,100626.0
2019-05-31 10:00:00,60.83,60.94,60.79,60.94,41884.0,49.4114,49.5007,49.3789,49.5007,41884.0
2019-05-31 10:30:00,60.95,61.03,60.93,60.96,33662.0,49.5088,49.5738,49.4926,49.517,33662.0
2019-05-31 11:00:00,60.96,61.12,60.94,61.06,28579.0,49.517,49.6469,49.5007,49.5982,28579.0
2019-05-31 11:30:00,61.06,61.09,60.98,60.98,32754.0,49.5982,49.6226,49.5332,49.5332,32754.0
2019-05-31 12:00:00,60.98,60.99,60.9,60.92,31630.0,49.5332,49.5413,49.4682,49.4845,31630.0
2019-05-31 12:30:00,60.9,60.9,60.77,60.77,16452.0,49.4682,49.4682,49.3626,49.3626,16452.0
2019-05-31 13:00:00,60.77,60.9,60.77,60.86,25801.0,49.3626,49.4682,49.3626,49.4357,25801.0
2019-05-31 13:30:00,60.85,60.92,60.85,60.89,20970.0,49.4276,49.4845,49.4276,49.4601,20970.0
2019-05-31 14:00:00,60.89,60.93,60.83,60.84,49615.0,49.4601,49.4926,49.4114,49.4195,49615.0
2019-05-31 14:30:00,60.85,60.92,60.81,60.91,31987.0,49.4276,49.4845,49.3951,49.4763,31987.0
2019-05-31 15:00:00,60.9,60.94,60.82,60.86,37888.0,49.4682,49.5007,49.4032,49.4357,37888.0
2019-05-31 15:30:00,60.86,60.96,60.82,60.91,46323.0,49.4357,49.517,49.4032,49.4763,46323.0
2019-06-03 09:30:00,61.27,61.39,61.13,61.15,102750.0,49.7688,49.8662,49.6551,49.6713,102750.0
2019-06-03 10:00:00,61.15,61.47,61.08,61.44,62441.0,49.6713,49.9312,49.6144,49.9069,62441.0
2019-06-03 10:30:00,61.45,61.45,61.28,61.31,43692.0,49.915,49.915,49.7769,49.8013,43692.0
2019-06-03 11:00:00,61.31,61.36,61.27,61.32,52395.0,49.8013,49.8419,49.7688,49.8094,52395.0
2019-06-03 11:30:00,61.31,61.36,61.22,61.23,45984.0,49.8013,49.8419,49.7282,49.7363,45984.0
2019-06-03 12:00:00,61.22,61.26,61.17,61.19,29171.0,49.7282,49.7606,49.6875,49.7038,29171.0
2019-06-03 12:30:00,61.2,61.24,61.13,61.13,34461.0,49.7119,49.7444,49.6551,49.6551,34461.0
2019-06-03 13:00:00,61.14,61.31,61.11,61.26,25751.0,49.6632,49.8013,49.6388,49.7606,25751.0
2019-06-03 13:30:00,61.26,61.39,61.18,61.38,32489.0,49.7606,49.8662,49.6957,49.8581,32489.0
2019-06-03 14:00:00,61.38,61.48,61.36,61.39,29853.0,49.8581,49.9394,49.8419,49.8662,29853.0
2019-06-03 14:30:00,61.4,61.45,61.34,61.44,21275.0,49.8744,49.915,49.8256,49.9069,21275.0
2019-06-03 15:00:00,61.44,61.52,61.38,61.43,54995.0,49.9069,49.9718,49.8581,49.8987,54995.0
2019-06-03 15:30:00,61.42,61.61,61.4,61.52,80931.0,49.8906,50.0449,49.8744,49.9718,80931.0
2019-06-04 09:30:00,61.39,61.42,61.16,61.26,75060.0,49.8662,49.8906,49.6794,49.7606,75060.0
2019-06-04 10:00:00,61.26,61.39,61.16,61.3,57171.0,49.7606,49.8662,49.6794,49.7931,57171.0
2019-06-04 10:30:00,61.3,61.31,60.96,60.99,42992.0,49.7931,49.8013,49.517,49.5413,42992.0
2019-06-04 11:00:00,60.98,61.17,60.97,61.1,54146.0,49.5332,49.6875,49.5251,49.6307,54146.0
2019-06-04 11:30:00,61.11,61.2,61.09,61.2,45980.0,49.6388,49.7119,49.6226,49.7119,45980.0
2019-06-04 12:00:00,61.2,61.23,61.15,61.23,14892.0,49.7119,49.7363,49.6713,49.7363,14892.0
2019-06-04 12:30:00,61.23,61.29,61.21,61.29,19683.0,49.7363,49.785,49.72,49.785,19683.0
2019-06-04 13:00:00,61.28,61.36,61.27,61.32,23087.0,49.7769,49.8419,49.7688,49.8094,23087.0
2019-06-04 13:30:00,61.32,61.44,61.32,61.42,14920.0,49.8094,49.9069,49.8094,49.8906,14920.0
2019-06-04 14:00:00,61.42,61.45,61.33,61.36,22383.0,49.8906,49.915,49.8175,49.8419,22383.0
2019-06-04 14:30:00,61.36,61.38,61.29,61.3,16186.0,49.8419,49.8581,49.785,49.7931,16186.0
2019-06-04 15:00:00,61.3,61.36,61.29,61.34,20853.0,49.7931,49.8419,49.785,49.8256,20853.0
2019-06-04 15:30:00,61.34,61.39,61.32,61.38,50582.0,49.8256,49.8662,49.8094,49.8581,50582.0
2019-06-05 09:30:00,61.67,61.87,61.58,61.8,72289.0,50.0937,50.2561,50.0206,50.1993,72289.0
2019-06-05 10:00:00,61.75,61.81,61.6,61.79,55651.0,50.1587,50.2074,50.0368,50.1912,55651.0
2019-06-05 10:30:00,61.78,61.95,61.69,61.71,57069.0,50.183,50.3211,50.1099,50.1262,57069.0
2019-06-05 11:00:00,61.71,61.77,61.64,61.69,34721.0,50.1262,50.1749,50.0693,50.1099,34721.0
2019-06-05 11:30:00,61.7,61.76,61.65,61.71,32741.0,50.1181,50.1668,50.0774,50.1262,32741.0
2019-06-05 12:00:00,61.7,61.74,61.64,61.71,20342.0,50.1181,50.1505,50.0693,50.1262,20342.0
2019-06-05 12:30:00,61.68,61.76,61.66,61.76,30592.0,50.1018,50.1668,50.0856,50.1668,30592.0
2019-06-05 13:00:00,61.76,61.77,61.68,61.72,15708.0,50.1668,50.1749,50.1018,50.1343,15708.0
2019-06-05 13:30:00,61.73,61.73,61.66,61.69,12650.0,50.1424,50.1424,50.0856,50.1099,12650.0
2019-06-05 14:00:00,61.68,61.71,61.67,61.7,8947.0,50.1018,50.1262,50.0937,50.1181,8947.0
2019-06-05 14:30:00,61.7,61.74,61.63,61.63,29696.0,50.1181,50.1505,50.0612,50.0612,29696.0
2019-06-05 15:00:00,61.63,61.66,61.56,61.6,23874.0,50.0612,50.0856,50.0043,50.0368,23874.0
2019-06-05 15:30:00,61.59,61.69,61.54,61.69,66913.0,50.0287,50.1099,49.9881,50.1099,66913.0
2019-06-06 09:30:00,61.86,61.95,61.77,61.95,82282.0,50.248,50.3211,50.1749,50.3211,82282.0
2019-06-06 10:00:00,61.93,62.06,61.92,61.98,49464.0,50.3049,50.4105,50.2968,50.3455,49464.0
2019-06-06 10:30:00,61.98,62.12,61.98,62.07,44320.0,50.3455,50.4592,50.3455,50.4186,44320.0
2019-06-06 11:00:00,62.06,62.07,61.96,61.99,72638.0,50.4105,50.4186,50.3292,50.3536,72638.0
2019-06-06 11:30:00,62.0,62.11,61.95,62.0,18425.0,50.3617,50.4511,50.3211,50.3617,18425.0
2019-06-06 12:00:00,61.99,62.04,61.95,62.04,26818.0,50.3536,50.3942,50.3211,50.3942,26818.0
2019-06-06 12:30:00,62.04,62.08,62.02,62.08,29283.0,50.3942,50.4267,50.378,50.4267,29283.0
2019-06-06 13:00:00,62.08,62.12,62.03,62.11,12934.0,50.4267,50.4592,50.3861,50.4511,12934.0
2019-06-06 13:30:00,62.11,62.21,62.11,62.2,20325.0,50.4511,50.5323,50.4511,50.5242,20325.0
2019-06-06 14:00:00,62.2,62.2,62.08,62.11,22254.0,50.5242,50.5242,50.4267,50.4511,22254.0
2019-06-06 14:30:00,62.1,62.14,62.01,62.04,23158.0,50.443,50.4755,50.3699,50.3942,23158.0
2019-06-06 15:00:00,62.05,62.14,62.04,62.14,28001.0,50.4024,50.4755,50.3942,50.4755,28001.0
2019-06-06 15:30:00,62.13,62.15,62.06,62.08,50502.0,50.4673,50.4836,50.4105,50.4267,50502.0
2019-06-07 09:30:00,62.33,62.61,62.32,62.49,139743.0,50.6298,50.8572,50.6217,50.7598,139743.0
2019-06-07 10:00:00,62.5,62.56,62.42,62.55,54575.0,50.7679,50.8166,50.7029,50.8085,54575.0
2019-06-07 10:30:00,62.53,62.73,62.53,62.65,31388.0,50.7923,50.9547,50.7923,50.8897,31388.0
2019-06-07 11:00:00,62.67,62.68,62.54,62.57,25951.0,50.906,50.9141,50.8004,50.8247,25951.0
2019-06-07 11:30:00,62.56,62.67,62.54,62.57,36810.0,50.8166,50.906,50.8004,50.8247,36810.0
2019-06-07 12:00:00,62.56,62.59,62.5,62.52,24790.0,50.8166,50.841,50.7679,50.7841,24790.0
2019-06-07 12:30:00,62.52,62.65,62.52,62.65,24839.0,50.7841,50.8897,50.7841,50.8897,24839.0
2019-06-07 13:00:00,62.65,62.68,62.58,62.59,9583.0,50.8897,50.9141,50.8329,50.841,9583.0
2019-06-07 13:30:00,62.58,62.59,62.51,62.52,10675.0,50.8329,50.841,50.776,50.7841,10675.0
2019-06-07 14:00:00,62.51,62.57,62.49,62.57,16983.0,50.776,50.8247,50.7598,50.8247,16983.0
2019-06-07 14:30:00,62.56,62.57,62.48,62.52,13241.0,50.8166,50.8247,50.7516,50.7841,13241.0
2019-06-07 15:00:00,62.51,62.6,62.51,62.59,27659.0,50.776,50.8491,50.776,50.841,27659.0
2019-06-07 15:30:00,62.59,62.61,62.5,62.53,62661.0,50.841,50.8572,50.7679,50.7923,62661.0
2019-06-10 09:30:00,62.09,62.12,61.93,62.07,77758.0,50.4348,50.4592,50.3049,50.4186,77758.0
2019-06-10 10:00:00,62.05,62.13,61.99,62.12,38935.0,50.4024,50.4673,50.3536,50.4592,38935.0
2019-06-10 10:30:00,62.12,62.2,62.08,62.15,34713.0,50.4592,50.5242,50.4267,50.4836,34713.0
2019-06-10 11:00:00,62.15,62.24,62.12,62.24,24056.0,50.4836,50.5567,50.4592,50.5567,24056.0
2019-06-10 11:30:00,62.24,62.25,62.11,62.15,46244.0,50.5567,50.5648,50.4511,50.4836,46244.0
2019-06-10 12:00:00,62.14,62.17,62.1,62.17,14292.0,50.4755,50.4998,50.443,50.4998,14292.0
2019-06-10 12:30:00,62.16,62.16,62.08,62.11,19153.0,50.4917,50.4917,50.4267,50.4511,19153.0
2019-06-10 13:00:00,62.11,62.13,62.08,62.12,20319.0,50.4511,50.4673,50.4267,50.4592,20319.0
2019-06-10 13:30:00,62.14,62.21,62.13,62.18,19229.0,50.4755,50.5323,50.4673,50.508,19229.0
2019-06-10 14:00:00,62.19,62.22,62.15,62.21,24987.0,50.5161,50.5404,50.4836,50.5323,24987.0
2019-06-10 14:30:00,62.21,62.26,62.2,62.26,90375.0,50.5323,50.5729,50.5242,50.5729,90375.0
2019-06-10 15:00:00,62.26,62.29,62.21,62.21,16511.0,50.5729,50.5973,50.5323,50.5323,16511.0
2019-06-10 15:30:00,62.21,62.29,62.17,62.27,70744.0,50.5323,50.5973,50.4998,50.5811,70744.0
2019-06-11 09:30:00,62.69,62.7,62.51,62.66,131329.0,50.9222,50.9303,50.776,50.8978,131329.0
2019-06-11 10:00:00,62.66,62.7,62.54,62.57,50222.0,50.8978,50.9303,50.8004,50.8247,50222.0
2019-06-11 10:30:00,62.55,62.59,62.5,62.56,33492.0,50.8085,50.841,50.7679,50.8166,33492.0
2019-06-11 11:00:00,62.56,62.57,62.49,62.5,52967.0,50.8166,50.8247,50.7598,50.7679,52967.0
2019-06-11 11:30:00,62.51,62.59,62.49,62.56,44279.0,50.776,50.841,50.7598,50.8166,44279.0
2019-06-11 12:00:00,62.56,62.59,62.45,62.48,16081.0,50.8166,50.841,50.7273,50.7516,16081.0
2019-06-11 12:30:00,62.48,62.55,62.47,62.48,16260.0,50.7516,50.8085,50.7435,50.7516,16260.0
2019-06-11 13:00:00,62.48,62.59,62.47,62.59,26198.0,50.7516,50.841,50.7435,50.841,26198.0
2019-06-11 13:30:00,62.6,62.66,62.6,62.65,15405.0,50.8491,50.8978,50.8491,50.8897,15405.0
2019-06-11 14:00:00,62.66,62.68,62.63,62.64,13607.0,50.8978,50.9141,50.8735,50.8816,13607.0
2019-06-11 14:30:00,62.63,62.65,62.53,62.54,12631.0,50.8735,50.8897,50.7923,50.8004,12631.0
2019-06-11 15:00:00,62.55,62.58,62.5,62.53,28655.0,50.8085,50.8329,50.7679,50.7923,28655.0
2019-06-11 15:30:00,62.53,62.67,62.52,62.65,49210.0,50.7923,50.906,50.7841,50.8897,49210.0
2019-06-12 09:30:00,63.11,63.4,63.1,63.4,127130.0,51.2634,51.4989,51.2553,51.4989,127130.0
2019-06-12 10:00:00,63.4,63.45,63.29,63.32,86168.0,51.4989,51.5396,51.4096,51.434,86168.0
2019-06-12 10:30:00,63.31,63.42,63.24,63.31,54488.0,51.4258,51.5152,51.369,51.4258,54488.0
2019-06-12 11:00:00,63.3,63.34,63.26,63.33,51298.0,51.4177,51.4502,51.3852,51.4421,51298.0
2019-06-12 11:30:00,63.31,63.32,63.12,63.14,62367.0,51.4258,51.434,51.2715,51.2877,62367.0
2019-06-12 12:00:00,63.1,63.22,63.1,63.22,11592.0,51.2553,51.3527,51.2553,51.3527,11592.0
2019-06-12 12:30:00,63.2,63.21,63.15,63.21,17283.0,51.3365,51.3446,51.2959,51.3446,17283.0
2019-06-12 13:00:00,63.22,63.28,63.19,63.23,13469.0,51.3527,51.4015,51.3284,51.3609,13469.0
2019-06-12 13:30:00,63.22,63.25,63.19,63.22,28185.0,51.3527,51.3771,51.3284,51.3527,28185.0
2019-06-12 14:00:00,63.21,63.22,63.12,63.16,15135.0,51.3446,51.3527,51.2715,51.304,15135.0
2019-06-12 14:30:00,63.17,63.21,63.12,63.14,20226.0,51.3121,51.3446,51.2715,51.2877,20226.0
2019-06-12 15:00:00,63.12,63.22,63.11,63.19,64807.0,51.2715,51.3527,51.2634,51.3284,64807.0
2019-06-12 15:30:00,63.2,63.22,63.14,63.16,78806.0,51.3365,51.3527,51.2877,51.304,78806.0
2019-06-13 09:30:00,62.65,62.85,62.63,62.73,126951.0,50.8897,51.0522,50.8735,50.9547,126951.0
2019-06-13 10:00:00,62.75,62.8,62.72,62.76,50952.0,50.971,51.0116,50.9466,50.9791,50952.0
2019-06-13 10:30:00,62.75,62.82,62.67,62.67,44215.0,50.971,51.0278,50.906,50.906,44215.0
2019-06-13 11:00:00,62.67,62.68,62.58,62.66,100034.0,50.906,50.9141,50.8329,50.8978,100034.0
2019-06-13 11:30:00,62.65,62.7,62.6,62.66,30323.0,50.8897,50.9303,50.8491,50.8978,30323.0
2019-06-13 12:00:00,62.65,62.65,62.55,62.55,18529.0,50.8897,50.8897,50.8085,50.8085,18529.0
2019-06-13 12:30:00,62.55,62.59,62.51,62.59,19188.0,50.8085,50.841,50.776,50.841,19188.0
2019-06-13 13:00:00,62.59,62.7,62.59,62.67,15545.0,50.841,50.9303,50.841,50.906,15545.0
2019-06-13 13:30:00,62.67,62.7,62.62,62.63,14012.0,50.906,50.9303,50.8654,50.8735,14012.0
2019-06-13 14:00:00,62.63,62.64,62.54,62.56,16088.0,50.8735,50.8816,50.8004,50.8166,16088.0
2019-06-13 14:30:00,62.55,62.56,62.52,62.53,13593.0,50.8085,50.8166,50.7841,50.7923,13593.0
2019-06-13 15:00:00,62.54,62.54,62.45,62.46,26073.0,50.8004,50.8004,50.7273,50.7354,26073.0
2019-06-13 15:30:00,62.48,62.68,62.48,62.68,55568.0,50.7516,50.9141,50.7516,50.9141,55568.0
2019-06-14 09:30:00,62.28,62.41,62.27,62.34,86698.0,50.5892,50.6948,50.5811,50.6379,86698.0
2019-06-14 10:00:00,62.34,62.58,62.34,62.48,48771.0,50.6379,50.8329,50.6379,50.7516,48771.0
2019-06-14 10:30:00,62.49,62.65,62.49,62.64,49851.0,50.7598,50.8897,50.7598,50.8816,49851.0
2019-06-14 11:00:00,62.65,62.68,62.62,62.65,28855.0,50.8897,50.9141,50.8654,50.8897,28855.0
2019-06-14 11:30:00,62.62,62.65,62.57,62.6,39255.0,50.8654,50.8897,50.8247,50.8491,39255.0
2019-06-14 12:00:00,62.59,62.62,62.54,62.57,10400.0,50.841,50.8654,50.8004,50.8247,10400.0
2019-06-14 12:30:00,62.57,62.66,62.57,62.61,12614.0,50.8247,50.8978,50.8247,50.8572,12614.0
2019-06-14 13:00:00,62.62,62.62,62.58,62.59,17107.0,50.8654,50.8654,50.8329,50.841,17107.0
2019-06-14 13:30:00,62.58,62.62,62.55,62.58,9612.0,50.8329,50.8654,50.8085,50.8329,9612.0
2019-06-14 14:00:00,62.59,62.62,62.55,62.6,9066.0,50.841,50.8654,50.8085,50.8491,9066.0
2019-06-14 14:30:00,62.63,62.67,62.62,62.66,13592.0,50.8735,50.906,50.8654,50.8978,13592.0
2019-06-14 15:00:00,62.65,62.67,62.61,62.62,17526.0,50.8897,50.906,50.8572,50.8654,17526.0
2019-06-14 15:30:00,62.61,62.66,62.58,62.61,28885.0,50.8572,50.8978,50.8329,50.8572,28885.0
2019-06-17 09:30:00,62.49,62.57,62.37,62.51,75949.0,50.7598,50.8247,50.6623,50.776,75949.0
2019-06-17 10:00:00,62.5,62.59,62.34,62.55,52109.0,50.7679,50.841,50.6379,50.8085,52109.0
2019-06-17 10:30:00,62.58,62.6,62.52,62.53,39846.0,50.8329,50.8491,50.7841,50.7923,39846.0
2019-06-17 11:00:00,62.54,62.62,62.52,62.55,14328.0,50.8004,50.8654,50.7841,50.8085,14328.0
2019-06-17 11:30:00,62.55,62.56,62.37,62.41,17313.0,50.8085,50.8166,50.6623,50.6948,17313.0
2019-06-17 12:00:00,62.42,62.43,62.34,62.34,23823.0,50.7029,50.711,50.6379,50.6379,23823.0
2019-06-17 12:30:00,62.34,62.45,62.34,62.44,19072.0,50.6379,50.7273,50.6379,50.7191,19072.0
2019-06-17 13:00:00,62.44,62.44,62.36,62.37,13548.0,50.7191,50.7191,50.6542,50.6623,13548.0
2019-06-17 13:30:00,62.37,62.47,62.35,62.43,19917.0,50.6623,50.7435,50.646,50.711,19917.0
2019-06-17 14:00:00,62.44,62.47,62.4,62.41,21287.0,50.7191,50.7435,50.6867,50.6948,21287.0
2019-06-17 14:30:00,62.42,62.44,62.36,62.36,14615.0,50.7029,50.7191,50.6542,50.6542,14615.0
2019-06-17 15:00:00,62.37,62.42,62.34,62.39,11499.0,50.6623,50.7029,50.6379,50.6785,11499.0
2019-06-17 15:30:00,62.39,62.47,62.35,62.47,49980.0,50.6785,50.7435,50.646,50.7435,49980.0
2019-06-18 09:30:00,63.02,63.02,62.47,62.52,164590.0,51.1903,51.1903,50.7435,50.7841,164590.0
2019-06-18 10:00:00,62.54,62.59,62.41,62.49,82867.0,50.8004,50.841,50.6948,50.7598,82867.0
2019-06-18 10:30:00,62.5,62.65,62.44,62.65,39473.0,50.7679,50.8897,50.7191,50.8897,39473.0
2019-06-18 11:00:00,62.66,62.67,62.48,62.5,154489.0,50.8978,50.906,50.7516,50.7679,154489.0
2019-06-18 11:30:00,62.49,62.54,62.43,62.44,42222.0,50.7598,50.8004,50.711,50.7191,42222.0
2019-06-18 12:00:00,62.46,62.51,62.43,62.48,25050.0,50.7354,50.776,50.711,50.7516,25050.0
2019-06-18 12:30:00,62.49,62.56,62.45,62.51,99060.0,50.7598,50.8166,50.7273,50.776,99060.0
2019-06-18 13:00:00,62.5,62.56,62.47,62.51,34193.0,50.7679,50.8166,50.7435,50.776,34193.0
2019-06-18 13:30:00,62.52,62.56,62.47,62.51,36656.0,50.7841,50.8166,50.7435,50.776,36656.0
2019-06-18 14:00:00,62.51,62.53,62.45,62.48,29615.0,50.776,50.7923,50.7273,50.7516,29615.0
2019-06-18 14:30:00,62.48,62.5,62.42,62.43,21544.0,50.7516,50.7679,50.7029,50.711,21544.0
2019-06-18 15:00:00,62.42,62.47,62.38,62.4,58472.0,50.7029,50.7435,50.6704,50.6867,58472.0
2019-06-18 15:30:00,62.4,62.4,62.3,62.33,278494.0,50.6867,50.6867,50.6054,50.6298,278494.0
2019-06-19 09:30:00,62.19,62.32,62.16,62.32,81461.0,50.5161,50.6217,50.4917,50.6217,81461.0
2019-06-19 10:00:00,62.32,62.37,62.25,62.25,34492.0,50.6217,50.6623,50.5648,50.5648,34492.0
2019-06-19 10:30:00,62.23,62.24,62.1,62.22,61373.0,50.5486,50.5567,50.443,50.5404,61373.0
2019-06-19 11:00:00,62.22,62.22,62.1,62.15,121983.0,50.5404,50.5404,50.443,50.4836,121983.0
2019-06-19 11:30:00,62.14,62.21,62.12,62.15,32518.0,50.4755,50.5323,50.4592,50.4836,32518.0
2019-06-19 12:00:00,62.14,62.21,62.12,62.21,11913.0,50.4755,50.5323,50.4592,50.5323,11913.0
2019-06-19 12:30:00,62.18,62.29,62.18,62.26,12514.0,50.508,50.5973,50.508,50.5729,12514.0
2019-06-19 13:00:00,62.25,62.29,62.2,62.25,11783.0,50.5648,50.5973,50.5242,50.5648,11783.0
2019-06-19 13:30:00,62.24,62.26,62.18,62.23,38871.0,50.5567,50.5729,50.508,50.5486,38871.0
2019-06-19 14:00:00,62.27,62.56,62.26,62.56,33992.0,50.5811,50.8166,50.5729,50.8166,33992.0
2019-06-19 14:30:00,62.58,62.65,62.47,62.6,30041.0,50.8329,50.8897,50.7435,50.8491,30041.0
2019-06-19 15:00:00,62.6,62.61,62.5,62.51,33162.0,50.8491,50.8572,50.7679,50.776,33162.0
2019-06-19 15:30:00,62.52,62.59,62.49,62.49,114971.0,50.7841,50.841,50.7598,50.7598,114971.0
2019-06-20 09:30:00,62.4,62.61,62.4,62.49,94359.0,50.6867,50.8572,50.6867,50.7598,94359.0
2019-06-20 10:00:00,62.47,62.56,62.39,62.42,52809.0,50.7435,50.8166,50.6785,50.7029,52809.0
2019-06-20 10:30:00,62.42,62.47,62.34,62.44,34959.0,50.7029,50.7435,50.6379,50.7191,34959.0
2019-06-20 11:00:00,62.41,62.45,62.31,62.33,29568.0,50.6948,50.7273,50.6135,50.6298,29568.0
2019-06-20 11:30:00,62.33,62.39,62.25,62.38,33347.0,50.6298,50.6785,50.5648,50.6704,33347.0
2019-06-20 12:00:00,62.37,62.41,62.28,62.38,18857.0,50.6623,50.6948,50.5892,50.6704,18857.0
2019-06-20 12:30:00,62.37,62.39,62.29,62.36,29099.0,50.6623,50.6785,50.5973,50.6542,29099.0
2019-06-20 13:00:00,62.36,62.45,62.35,62.43,28402.0,50.6542,50.7273,50.646,50.711,28402.0
2019-06-20 13:30:00,62.43,62.44,62.39,62.42,33193.0,50.711,50.7191,50.6785,50.7029,33193.0
2019-06-20 14:00:00,62.41,62.44,62.37,62.38,18958.0,50.6948,50.7191,50.6623,50.6704,18958.0
2019-06-20 14:30:00,62.39,62.48,62.39,62.47,13682.0,50.6785,50.7516,50.6785,50.7435,13682.0
2019-06-20 15:00:00,62.48,62.48,62.39,62.42,24293.0,50.7516,50.7516,50.6785,50.7029,24293.0
2019-06-20 15:30:00,62.41,62.43,62.23,62.24,140253.0,50.6948,50.711,50.5486,50.5567,140253.0
2019-06-21 09:30:00,61.75,61.99,61.7,61.89,157519.0,50.1587,50.3536,50.1181,50.2724,157519.0
2019-06-21 10:00:00,61.9,61.99,61.87,61.98,55486.0,50.2805,50.3536,50.2561,50.3455,55486.0
2019-06-21 10:30:00,61.99,62.02,61.89,61.98,77394.0,50.3536,50.378,50.2724,50.3455,77394.0
2019-06-21 11:00:00,61.98,62.26,61.97,62.08,30308.0,50.3455,50.5729,50.3374,50.4267,30308.0
2019-06-21 11:30:00,62.08,62.29,62.08,62.24,78339.0,50.4267,50.5973,50.4267,50.5567,78339.0
2019-06-21 12:00:00,62.25,62.36,62.24,62.35,10549.0,50.5648,50.6542,50.5567,50.646,10549.0
2019-06-21 12:30:00,62.34,62.36,62.28,62.33,14208.0,50.6379,50.6542,50.5892,50.6298,14208.0
2019-06-21 13:00:00,62.34,62.38,62.33,62.36,11071.0,50.6379,50.6704,50.6298,50.6542,11071.0
2019-06-21 13:30:00,62.37,62.44,62.36,62.44,15794.0,50.6623,50.7191,50.6542,50.7191,15794.0
2019-06-21 14:00:00,62.43,62.45,62.39,62.45,27811.0,50.711,50.7273,50.6785,50.7273,27811.0
2019-06-21 14:30:00,62.44,62.49,62.44,62.45,15510.0,50.7191,50.7598,50.7191,50.7273,15510.0
2019-06-21 15:00:00,62.45,62.5,62.42,62.47,23004.0,50.7273,50.7679,50.7029,50.7435,23004.0
2019-06-21 15:30:00,62.46,62.48,62.25,62.31,112948.0,50.7354,50.7516,50.5648,50.6135,112948.0
2019-06-24 09:30:00,62.84,62.88,62.68,62.86,112699.0,51.0441,51.0766,50.9141,51.0603,112699.0
2019-06-24 10:00:00,62.87,63.01,62.82,63.0,38978.0,51.0684,51.1822,51.0278,51.174,38978.0
2019-06-24 10:30:00,62.98,63.01,62.93,62.99,28832.0,51.1578,51.1822,51.1172,51.1659,28832.0
2019-06-24 11:00:00,63.0,63.06,62.96,62.98,33073.0,51.174,51.2228,51.1415,51.1578,33073.0
2019-06-24 11:30:00,62.98,62.99,62.87,62.91,36553.0,51.1578,51.1659,51.0684,51.1009,36553.0
2019-06-24 12:00:00,62.91,63.0,62.9,63.0,8545.0,51.1009,51.174,51.0928,51.174,8545.0
2019-06-24 12:30:00,63.01,63.06,62.93,62.93,17205.0,51.1822,51.2228,51.1172,51.1172,17205.0
2019-06-24 13:00:00,62.94,62.98,62.92,62.94,11149.0,51.1253,51.1578,51.109,51.1253,11149.0
2019-06-24 13:30:00,62.94,63.02,62.94,62.96,12260.0,51.1253,51.1903,51.1253,51.1415,12260.0
2019-06-24 14:00:00,62.97,62.97,62.83,62.91,15638.0,51.1497,51.1497,51.0359,51.1009,15638.0
2019-06-24 14:30:00,62.91,62.94,62.89,62.91,9301.0,51.1009,51.1253,51.0847,51.1009,9301.0
2019-06-24 15:00:00,62.91,62.97,62.87,62.91,11736.0,51.1009,51.1497,51.0684,51.1009,11736.0
2019-06-24 15:30:00,62.92,62.94,62.88,62.91,42252.0,51.109,51.1253,51.0766,51.1009,42252.0
2019-06-25 09:30:00,62.77,62.88,62.67,62.7,61064.0,50.9872,51.0766,50.906,50.9303,61064.0
2019-06-25 10:00:00,62.69,62.85,62.68,62.85,29239.0,50.9222,51.0522,50.9141,51.0522,29239.0
2019-06-25 10:30:00,62.85,62.86,62.75,62.81,24450.0,51.0522,51.0603,50.971,51.0197,24450.0
2019-06-25 11:00:00,62.82,62.89,62.79,62.81,13356.0,51.0278,51.0847,51.0034,51.0197,13356.0
2019-06-25 11:30:00,62.84,62.84,62.7,62.73,17829.0,51.0441,51.0441,50.9303,50.9547,17829.0
2019-06-25 12:00:00,62.74,62.76,62.7,62.72,11839.0,50.9628,50.9791,50.9303,50.9466,11839.0
2019-06-25 12:30:00,62.72,62.74,62.6,62.63,15938.0,50.9466,50.9628,50.8491,50.8735,15938.0
2019-06-25 13:00:00,62.62,62.65,62.52,62.64,11251.0,50.8654,50.8897,50.7841,50.8816,11251.0
2019-06-25 13:30:00,62.63,62.76,62.63,62.66,22969.0,50.8735,50.9791,50.8735,50.8978,22969.0
2019-06-25 14:00:00,62.67,62.75,62.62,62.62,21155.0,50.906,50.971,50.8654,50.8654,21155.0
2019-06-25 14:30:00,62.62,62.63,62.55,62.62,13376.0,50.8654,50.8735,50.8085,50.8654,13376.0
2019-06-25 15:00:00,62.61,62.65,62.59,62.62,25187.0,50.8572,50.8897,50.841,50.8654,25187.0
2019-06-25 15:30:00,62.62,62.63,62.47,62.48,46145.0,50.8654,50.8735,50.7435,50.7516,46145.0
2019-06-26 09:30:00,62.21,62.29,62.0,62.01,87319.0,50.5323,50.5973,50.3617,50.3699,87319.0
2019-06-26 10:00:00,62.01,62.1,61.98,62.09,31106.0,50.3699,50.443,50.3455,50.4348,31106.0
2019-06-26 10:30:00,62.09,62.12,62.01,62.1,39920.0,50.4348,50.4592,50.3699,50.443,39920.0
2019-06-26 11:00:00,62.09,62.1,61.96,62.02,24077.0,50.4348,50.443,50.3292,50.378,24077.0
2019-06-26 11:30:00,62.02,62.1,62.0,62.09,7997.0,50.378,50.443,50.3617,50.4348,7997.0
2019-06-26 12:00:00,62.11,62.17,62.08,62.15,26009.0,50.4511,50.4998,50.4267,50.4836,26009.0
2019-06-26 12:30:00,62.15,62.19,62.13,62.18,16160.0,50.4836,50.5161,50.4673,50.508,16160.0
2019-06-26 13:00:00,62.17,62.18,62.12,62.13,10921.0,50.4998,50.508,50.4592,50.4673,10921.0
2019-06-26 13:30:00,62.11,62.11,62.0,62.04,23677.0,50.4511,50.4511,50.3617,50.3942,23677.0
2019-06-26 14:00:00,62.04,62.05,61.92,61.94,18116.0,50.3942,50.4024,50.2968,50.313,18116.0
2019-06-26 14:30:00,61.94,61.94,61.76,61.8,31652.0,50.313,50.313,50.1668,50.1993,31652.0
2019-06-26 15:00:00,61.8,61.87,61.8,61.84,39626.0,50.1993,50.2561,50.1993,50.2318,39626.0
2019-06-26 15:30:00,61.84,61.85,61.75,61.76,100926.0,50.2318,50.2399,50.1587,50.1668,100926.0
2019-06-27 09:30:00,61.48,61.68,61.48,61.53,100183.0,49.9394,50.1018,49.9394,49.98,100183.0
2019-06-27 10:00:00,61.53,61.61,61.47,61.52,34068.0,49.98,50.0449,49.9312,49.9718,34068.0
2019-06-27 10:30:00,61.52,61.62,61.52,61.59,33840.0,49.9718,50.0531,49.9718,50.0287,33840.0
2019-06-27 11:00:00,61.6,61.64,61.57,61.61,26061.0,50.0368,50.0693,50.0125,50.0449,26061.0
2019-06-27 11:30:00,61.61,61.69,61.59,61.64,16164.0,50.0449,50.1099,50.0287,50.0693,16164.0
2019-06-27 12:00:00,61.62,61.67,61.6,61.6,14731.0,50.0531,50.0937,50.0368,50.0368,14731.0
2019-06-27 12:30:00,61.6,61.66,61.59,61.6,20608.0,50.0368,50.0856,50.0287,50.0368,20608.0
2019-06-27 13:00:00,61.6,61.61,61.54,61.6,13846.0,50.0368,50.0449,49.9881,50.0368,13846.0
2019-06-27 13:30:00,61.61,61.72,61.61,61.72,33152.0,50.0449,50.1343,50.0449,50.1343,33152.0
2019-06-27 14:00:00,61.72,61.74,61.65,61.69,19025.0,50.1343,50.1505,50.0774,50.1099,19025.0
2019-06-27 14:30:00,61.69,61.76,61.69,61.75,11365.0,50.1099,50.1668,50.1099,50.1587,11365.0
2019-06-27 15:00:00,61.76,61.78,61.65,61.69,20768.0,50.1668,50.183,50.0774,50.1099,20768.0
2019-06-27 15:30:00,61.68,61.7,61.63,61.66,50117.0,50.1018,50.1181,50.0612,50.0856,50117.0
2019-06-28 09:30:00,61.85,61.85,61.7,61.73,70418.0,50.2399,50.2399,50.1181,50.1424,70418.0
2019-06-28 10:00:00,61.71,61.95,61.71,61.92,30277.0,50.1262,50.3211,50.1262,50.2968,30277.0
2019-06-28 10:30:00,61.93,62.18,61.93,62.13,39337.0,50.3049,50.508,50.3049,50.4673,39337.0
2019-06-28 11:00:00,62.13,62.14,61.97,62.11,39876.0,50.4673,50.4755,50.3374,50.4511,39876.0
2019-06-28 11:30:00,62.09,62.16,62.01,62.05,29353.0,50.4348,50.4917,50.3699,50.4024,29353.0
2019-06-28 12:00:00,62.04,62.16,62.03,62.1,13583.0,50.3942,50.4917,50.3861,50.443,13583.0
2019-06-28 12:30:00,62.07,62.13,62.04,62.05,6978.0,50.4186,50.4673,50.3942,50.4024,6978.0
2019-06-28 13:00:00,62.05,62.06,61.98,61.99,7999.0,50.4024,50.4105,50.3455,50.3536,7999.0
2019-06-28 13:30:00,61.98,62.01,61.96,61.98,11775.0,50.3455,50.3699,50.3292,50.3455,11775.0
2019-06-28 14:00:00,61.97,61.99,61.91,61.92,12082.0,50.3374,50.3536,50.2886,50.2968,12082.0
2019-06-28 14:30:00,61.92,61.96,61.86,61.93,38012.0,50.2968,50.3292,50.248,50.3049,38012.0
2019-06-28 15:00:00,61.93,61.93,61.84,61.87,23944.0,50.3049,50.3049,50.2318,50.2561,23944.0
2019-06-28 15:30:00,61.87,62.04,61.86,61.97,52297.0,50.2561,50.3942,50.248,50.3374,52297.0
2019-07-01 09:30:00,62.25,62.27,62.15,62.21,76898.0,50.5648,50.5811,50.4836,50.5323,76898.0
2019-07-01 10:00:00,62.22,62.22,62.12,62.17,50504.0,50.5404,50.5404,50.4592,50.4998,50504.0
2019-07-01 10:30:00,62.16,62.22,62.13,62.18,43276.0,50.4917,50.5404,50.4673,50.508,43276.0
2019-07-01 11:00:00,62.18,62.2,62.09,62.11,57052.0,50.508,50.5242,50.4348,50.4511,57052.0
2019-07-01 11:30:00,62.11,62.11,61.89,61.92,30244.0,50.4511,50.4511,50.2724,50.2968,30244.0
2019-07-01 12:00:00,61.91,61.92,61.86,61.9,30246.0,50.2886,50.2968,50.248,50.2805,30246.0
2019-07-01 12:30:00,61.9,61.9,61.75,61.76,32731.0,50.2805,50.2805,50.1587,50.1668,32731.0
2019-07-01 13:00:00,61.76,61.84,61.74,61.83,25174.0,50.1668,50.2318,50.1505,50.2237,25174.0
2019-07-01 13:30:00,61.82,61.82,61.74,61.79,40731.0,50.2155,50.2155,50.1505,50.1912,40731.0
2019-07-01 14:00:00,61.79,61.79,61.72,61.73,52149.0,50.1912,50.1912,50.1343,50.1424,52149.0
2019-07-01 14:30:00,61.73,61.76,61.68,61.76,37755.0,50.1424,50.1668,50.1018,50.1668,37755.0
2019-07-01 15:00:00,61.76,61.85,61.76,61.83,47851.0,50.1668,50.2399,50.1668,50.2237,47851.0
2019-07-01 15:30:00,61.83,62.07,61.81,62.05,87385.0,50.2237,50.4186,50.2074,50.4024,87385.0
2019-07-02 09:30:00,62.32,62.58,62.32,62.54,93644.0,50.6217,50.8329,50.6217,50.8004,93644.0
2019-07-02 10:00:00,62.54,62.68,62.54,62.68,50628.0,50.8004,50.9141,50.8004,50.9141,50628.0
2019-07-02 10:30:00,62.68,62.95,62.66,62.94,80237.0,50.9141,51.1334,50.8978,51.1253,80237.0
2019-07-02 11:00:00,62.94,63.01,62.85,62.91,46432.0,51.1253,51.1822,51.0522,51.1009,46432.0
2019-07-02 11:30:00,62.9,63.12,62.88,63.08,116495.0,51.0928,51.2715,51.0766,51.239,116495.0
2019-07-02 12:00:00,63.07,63.08,62.95,62.98,28224.0,51.2309,51.239,51.1334,51.1578,28224.0
2019-07-02 12:30:00,62.98,63.02,62.97,62.98,25202.0,51.1578,51.1903,51.1497,51.1578,25202.0
2019-07-02 13:00:00,62.98,63.03,62.95,62.99,29572.0,51.1578,51.1984,51.1334,51.1659,29572.0
2019-07-02 13:30:00,63.0,63.1,63.0,63.09,35682.0,51.174,51.2553,51.174,51.2471,35682.0
2019-07-02 14:00:00,63.09,63.16,63.04,63.12,32059.0,51.2471,51.304,51.2065,51.2715,32059.0
2019-07-02 14:30:00,63.12,63.14,63.01,63.02,26565.0,51.2715,51.2877,51.1822,51.1903,26565.0
2019-07-02 15:00:00,63.02,63.12,63.01,63.1,30638.0,51.1903,51.2715,51.1822,51.2553,30638.0
2019-07-02 15:30:00,63.09,63.15,63.04,63.05,60259.0,51.2471,51.2959,51.2065,51.2146,60259.0
2019-07-03 09:30:00,63.92,63.94,63.83,63.9,91386.0,51.9213,51.9376,51.8482,51.9051,91386.0
2019-07-03 10:00:00,63.91,64.1,63.91,63.98,38281.0,51.9132,52.0675,51.9132,51.9701,38281.0
2019-07-03 10:30:00,63.98,64.08,63.86,63.86,34642.0,51.9701,52.0513,51.8726,51.8726,34642.0
2019-07-03 11:00:00,63.86,63.92,63.81,63.89,31035.0,51.8726,51.9213,51.832,51.897,31035.0
2019-07-03 11:30:00,63.89,63.92,63.81,63.89,33820.0,51.897,51.9213,51.832,51.897,33820.0
2019-07-03 12:00:00,63.88,63.96,63.86,63.88,19480.0,51.8888,51.9538,51.8726,51.8888,19480.0
2019-07-03 12:30:00,63.87,63.92,63.79,63.81,48921.0,51.8807,51.9213,51.8157,51.832,48921.0
2019-07-05 09:30:00,63.12,63.17,62.81,62.82,67394.0,51.2715,51.3121,51.0197,51.0278,67394.0
2019-07-05 10:00:00,62.82,62.87,62.72,62.82,34257.0,51.0278,51.0684,50.9466,51.0278,34257.0
2019-07-05 10:30:00,62.83,62.92,62.67,62.92,19729.0,51.0359,51.109,50.906,51.109,19729.0
2019-07-05 11:00:00,62.93,62.96,62.83,62.92,27432.0,51.1172,51.1415,51.0359,51.109,27432.0
2019-07-05 11:30:00,62.93,63.07,62.93,63.02,19210.0,51.1172,51.2309,51.1172,51.1903,19210.0
2019-07-05 12:00:00,63.03,63.19,63.0,63.13,9751.0,51.1984,51.3284,51.174,51.2796,9751.0
2019-07-05 12:30:00,63.13,63.23,63.12,63.2,11111.0,51.2796,51.3609,51.2715,51.3365,11111.0
2019-07-05 13:00:00,63.19,63.25,63.13,63.24,13104.0,51.3284,51.3771,51.2796,51.369,13104.0
2019-07-05 13:30:00,63.26,63.3,63.24,63.24,10111.0,51.3852,51.4177,51.369,51.369,10111.0
2019-07-05 14:00:00,63.26,63.28,63.24,63.28,10802.0,51.3852,51.4015,51.369,51.4015,10802.0
2019-07-05 14:30:00,63.29,63.37,63.29,63.37,11529.0,51.4096,51.4746,51.4096,51.4746,11529.0
2019-07-05 15:00:00,63.38,63.38,63.31,63.37,28671.0,51.4827,51.4827,51.4258,51.4746,28671.0
2019-07-05 15:30:00,63.38,63.39,63.24,63.28,55492.0,51.4827,51.4908,51.369,51.4015,55492.0
2019-07-08 09:30:00,63.38,63.53,63.35,63.35,38522.0,51.4827,51.6045,51.4583,51.4583,38522.0
2019-07-08 10:00:00,63.37,63.37,63.19,63.25,26614.0,51.4746,51.4746,51.3284,51.3771,26614.0
2019-07-08 10:30:00,63.26,63.33,63.22,63.27,14144.0,51.3852,51.4421,51.3527,51.3933,14144.0
2019-07-08 11:00:00,63.29,63.36,63.22,63.26,62211.0,51.4096,51.4665,51.3527,51.3852,62211.0
2019-07-08 11:30:00,63.26,63.4,63.25,63.35,32949.0,51.3852,51.4989,51.3771,51.4583,32949.0
2019-07-08 12:00:00,63.35,63.36,63.29,63.32,15577.0,51.4583,51.4665,51.4096,51.434,15577.0
2019-07-08 12:30:00,63.33,63.37,63.3,63.31,10211.0,51.4421,51.4746,51.4177,51.4258,10211.0
2019-07-08 13:00:00,63.32,63.37,63.27,63.36,11728.0,51.434,51.4746,51.3933,51.4665,11728.0
2019-07-08 13:30:00,63.35,63.36,63.3,63.32,13794.0,51.4583,51.4665,51.4177,51.434,13794.0
2019-07-08 14:00:00,63.32,63.4,63.32,63.36,8774.0,51.434,51.4989,51.434,51.4665,8774.0
2019-07-08 14:30:00,63.38,63.45,63.37,63.43,31404.0,51.4827,51.5396,51.4746,51.5233,31404.0
2019-07-08 15:00:00,63.43,63.51,63.4,63.49,46303.0,51.5233,51.5883,51.4989,51.572,46303.0
2019-07-08 15:30:00,63.49,63.53,63.48,63.5,55393.0,51.572,51.6045,51.5639,51.5802,55393.0
2019-07-09 09:30:00,62.68,62.92,62.64,62.86,125807.0,50.9141,51.109,50.8816,51.0603,125807.0
2019-07-09 10:00:00,62.87,62.95,62.85,62.85,39115.0,51.0684,51.1334,51.0522,51.0522,39115.0
2019-07-09 10:30:00,62.86,62.92,62.84,62.9,49670.0,51.0603,51.109,51.0441,51.0928,49670.0
2019-07-09 11:00:00,62.9,62.94,62.78,62.8,61934.0,51.0928,51.1253,50.9953,51.0116,61934.0
2019-07-09 11:30:00,62.8,62.84,62.78,62.83,38038.0,51.0116,51.0441,50.9953,51.0359,38038.0
2019-07-09 12:00:00,62.82,62.84,62.79,62.8,14996.0,51.0278,51.0441,51.0034,51.0116,14996.0
2019-07-09 12:30:00,62.81,62.86,62.8,62.82,17611.0,51.0197,51.0603,51.0116,51.0278,17611.0
2019-07-09 13:00:00,62.82,62.87,62.81,62.83,12906.0,51.0278,51.0684,51.0197,51.0359,12906.0
2019-07-09 13:30:00,62.83,62.86,62.81,62.82,19297.0,51.0359,51.0603,51.0197,51.0278,19297.0
2019-07-09 14:00:00,62.83,62.84,62.81,62.83,15700.0,51.0359,51.0441,51.0197,51.0359,15700.0
2019-07-09 14:30:00,62.82,62.84,62.76,62.77,29748.0,51.0278,51.0441,50.9791,50.9872,29748.0
2019-07-09 15:00:00,62.77,62.78,62.72,62.75,19808.0,50.9872,50.9953,50.9466,50.971,19808.0
2019-07-09 15:30:00,62.75,62.91,62.74,62.9,63469.0,50.971,51.1009,50.9628,51.0928,63469.0
2019-07-10 09:30:00,62.69,63.01,62.69,62.79,92049.0,50.9222,51.1822,50.9222,51.0034,92049.0
2019-07-10 10:00:00,62.8,62.99,62.77,62.9,45600.0,51.0116,51.1659,50.9872,51.0928,45600.0
2019-07-10 10:30:00,62.89,63.02,62.85,62.89,52514.0,51.0847,51.1903,51.0522,51.0847,52514.0
2019-07-10 11:00:00,62.88,62.89,62.72,62.72,24379.0,51.0766,51.0847,50.9466,50.9466,24379.0
2019-07-10 11:30:00,62.72,62.84,62.71,62.82,27473.0,50.9466,51.0441,50.9385,51.0278,27473.0
2019-07-10 12:00:00,62.83,62.87,62.7,62.74,13837.0,51.0359,51.0684,50.9303,50.9628,13837.0
2019-07-10 12:30:00,62.74,62.76,62.65,62.76,17903.0,50.9628,50.9791,50.8897,50.9791,17903.0
2019-07-10 13:00:00,62.75,62.76,62.71,62.73,5798.0,50.971,50.9791,50.9385,50.9547,5798.0
2019-07-10 13:30:00,62.73,62.82,62.71,62.82,6128.0,50.9547,51.0278,50.9385,51.0278,6128.0
2019-07-10 14:00:00,62.84,62.84,62.7,62.7,10217.0,51.0441,51.0441,50.9303,50.9303,10217.0
2019-07-10 14:30:00,62.71,62.78,62.69,62.77,10496.0,50.9385,50.9953,50.9222,50.9872,10496.0
2019-07-10 15:00:00,62.77,62.77,62.65,62.68,23706.0,50.9872,50.9872,50.8897,50.9141,23706.0
2019-07-10 15:30:00,62.68,62.72,62.66,62.67,25423.0,50.9141,50.9466,50.8978,50.906,25423.0
2019-07-11 09:30:00,62.95,63.0,62.88,62.95,47640.0,51.1334,51.174,51.0766,51.1334,47640.0
2019-07-11 10:00:00,62.93,62.94,62.82,62.84,23744.0,51.1172,51.1253,51.0278,51.0441,23744.0
2019-07-11 10:30:00,62.84,62.86,62.63,62.67,22740.0,51.0441,51.0603,50.8735,50.906,22740.0
2019-07-11 11:00:00,62.67,62.76,62.67,62.75,17169.0,50.906,50.9791,50.906,50.971,17169.0
2019-07-11 11:30:00,62.74,62.75,62.63,62.66,19995.0,50.9628,50.971,50.8735,50.8978,19995.0
2019-07-11 12:00:00,62.67,62.68,62.56,62.6,17550.0,50.906,50.9141,50.8166,50.8491,17550.0
2019-07-11 12:30:00,62.58,62.62,62.55,62.62,12460.0,50.8329,50.8654,50.8085,50.8654,12460.0
2019-07-11 13:00:00,62.62,62.63,62.52,62.53,21344.0,50.8654,50.8735,50.7841,50.7923,21344.0
2019-07-11 13:30:00,62.53,62.57,62.5,62.54,16037.0,50.7923,50.8247,50.7679,50.8004,16037.0
2019-07-11 14:00:00,62.55,62.6,62.53,62.57,17267.0,50.8085,50.8491,50.7923,50.8247,17267.0
2019-07-11 14:30:00,62.56,62.6,62.53,62.6,22022.0,50.8166,50.8491,50.7923,50.8491,22022.0
2019-07-11 15:00:00,62.61,62.62,62.57,62.57,16119.0,50.8572,50.8654,50.8247,50.8247,16119.0
2019-07-11 15:30:00,62.58,62.74,62.57,62.74,51977.0,50.8329,50.9628,50.8247,50.9628,51977.0
2019-07-12 09:30:00,62.62,62.68,62.53,62.53,52987.0,50.8654,50.9141,50.7923,50.7923,52987.0
2019-07-12 10:00:00,62.52,62.57,62.44,62.51,40309.0,50.7841,50.8247,50.7191,50.776,40309.0
2019-07-12 10:30:00,62.53,62.53,62.42,62.5,34095.0,50.7923,50.7923,50.7029,50.7679,34095.0
2019-07-12 11:00:00,62.5,62.71,62.49,62.69,51017.0,50.7679,50.9385,50.7598,50.9222,51017.0
2019-07-12 11:30:00,62.69,62.8,62.66,62.67,65800.0,50.9222,51.0116,50.8978,50.906,65800.0
2019-07-12 12:00:00,62.68,62.71,62.61,62.63,25080.0,50.9141,50.9385,50.8572,50.8735,25080.0
2019-07-12 12:30:00,62.63,62.67,62.59,62.66,43088.0,50.8735,50.906,50.841,50.8978,43088.0
2019-07-12 13:00:00,62.66,62.67,62.59,62.59,10493.0,50.8978,50.906,50.841,50.841,10493.0
2019-07-12 13:30:00,62.58,62.61,62.56,62.61,14109.0,50.8329,50.8572,50.8166,50.8572,14109.0
2019-07-12 14:00:00,62.61,62.61,62.56,62.61,19751.0,50.8572,50.8572,50.8166,50.8572,19751.0
2019-07-12 14:30:00,62.61,62.67,62.61,62.63,11660.0,50.8572,50.906,50.8572,50.8735,11660.0
2019-07-12 15:00:00,62.64,62.64,62.58,62.61,15833.0,50.8816,50.8816,50.8329,50.8572,15833.0
2019-07-12 15:30:00,62.61,62.67,62.6,62.67,40496.0,50.8572,50.906,50.8491,50.906,40496.0
2019-07-15 09:30:00,62.94,63.15,62.86,63.09,71723.0,51.1253,51.2959,51.0603,51.2471,71723.0
2019-07-15 10:00:00,63.08,63.17,63.05,63.08,32481.0,51.239,51.3121,51.2146,51.239,32481.0
2019-07-15 10:30:00,63.08,63.09,62.97,63.07,27063.0,51.239,51.2471,51.1497,51.2309,27063.0
2019-07-15 11:00:00,63.06,63.06,62.9,62.91,30934.0,51.2228,51.2228,51.0928,51.1009,30934.0
2019-07-15 11:30:00,62.9,62.91,62.76,62.81,8618.0,51.0928,51.1009,50.9791,51.0197,8618.0
2019-07-15 12:00:00,62.81,62.83,62.77,62.8,10232.0,51.0197,51.0359,50.9872,51.0116,10232.0
2019-07-15 12:30:00,62.8,62.82,62.75,62.76,13585.0,51.0116,51.0278,50.971,50.9791,13585.0
2019-07-15 13:00:00,62.76,62.78,62.72,62.77,16242.0,50.9791,50.9953,50.9466,50.9872,16242.0
2019-07-15 13:30:00,62.77,62.78,62.74,62.77,7390.0,50.9872,50.9953,50.9628,50.9872,7390.0
2019-07-15 14:00:00,62.77,62.79,62.73,62.77,17241.0,50.9872,51.0034,50.9547,50.9872,17241.0
2019-07-15 14:30:00,62.76,62.8,62.76,62.79,12439.0,50.9791,51.0116,50.9791,51.0034,12439.0
2019-07-15 15:00:00,62.8,62.83,62.76,62.77,22388.0,51.0116,51.0359,50.9791,50.9872,22388.0
2019-07-15 15:30:00,62.76,62.84,62.76,62.83,33183.0,50.9791,51.0441,50.9791,51.0359,33183.0
2019-07-16 09:30:00,63.32,63.37,63.21,63.26,63497.0,51.434,51.4746,51.3446,51.3852,63497.0
2019-07-16 10:00:00,63.26,63.27,63.16,63.25,39999.0,51.3852,51.3933,51.304,51.3771,39999.0
2019-07-16 10:30:00,63.25,63.32,63.2,63.28,39732.0,51.3771,51.434,51.3365,51.4015,39732.0
2019-07-16 11:00:00,63.27,63.27,63.1,63.1,32201.0,51.3933,51.3933,51.2553,51.2553,32201.0
2019-07-16 11:30:00,63.08,63.14,63.05,63.07,23485.0,51.239,51.2877,51.2146,51.2309,23485.0
2019-07-16 12:00:00,63.06,63.24,63.05,63.21,16329.0,51.2228,51.369,51.2146,51.3446,16329.0
2019-07-16 12:30:00,63.21,63.28,63.17,63.24,18270.0,51.3446,51.4015,51.3121,51.369,18270.0
2019-07-16 13:00:00,63.25,63.31,63.24,63.24,11535.0,51.3771,51.4258,51.369,51.369,11535.0
2019-07-16 13:30:00,63.23,63.23,63.15,63.16,18031.0,51.3609,51.3609,51.2959,51.304,18031.0
2019-07-16 14:00:00,63.17,63.19,63.12,63.17,17444.0,51.3121,51.3284,51.2715,51.3121,17444.0
2019-07-16 14:30:00,63.16,63.2,63.15,63.17,23784.0,51.304,51.3365,51.2959,51.3121,23784.0
2019-07-16 15:00:00,63.16,63.17,63.12,63.13,17346.0,51.304,51.3121,51.2715,51.2796,17346.0
2019-07-16 15:30:00,63.15,63.19,63.11,63.14,53677.0,51.2959,51.3284,51.2634,51.2877,53677.0
2019-07-17 09:30:00,63.42,63.53,63.34,63.41,84143.0,51.5152,51.6045,51.4502,51.5071,84143.0
2019-07-17 10:00:00,63.41,63.48,63.3,63.3,31781.0,51.5071,51.5639,51.4177,51.4177,31781.0
2019-07-17 10:30:00,63.31,63.35,63.16,63.21,16379.0,51.4258,51.4583,51.304,51.3446,16379.0
2019-07-17 11:00:00,63.2,63.23,63.02,63.02,21900.0,51.3365,51.3609,51.1903,51.1903,21900.0
2019-07-17 11:30:00,63.03,63.14,62.98,63.09,47115.0,51.1984,51.2877,51.1578,51.2471,47115.0
2019-07-17 12:00:00,63.09,63.14,63.04,63.07,11236.0,51.2471,51.2877,51.2065,51.2309,11236.0
2019-07-17 12:30:00,63.05,63.08,63.01,63.07,17735.0,51.2146,51.239,51.1822,51.2309,17735.0
2019-07-17 13:00:00,63.07,63.1,63.02,63.09,14790.0,51.2309,51.2553,51.1903,51.2471,14790.0
2019-07-17 13:30:00,63.08,63.11,63.03,63.1,19480.0,51.239,51.2634,51.1984,51.2553,19480.0
2019-07-17 14:00:00,63.1,63.1,63.03,63.04,8357.0,51.2553,51.2553,51.1984,51.2065,8357.0
2019-07-17 14:30:00,63.05,63.08,63.04,63.06,17300.0,51.2146,51.239,51.2065,51.2228,17300.0
2019-07-17 15:00:00,63.06,63.07,63.02,63.04,20607.0,51.2228,51.2309,51.1903,51.2065,20607.0
2019-07-17 15:30:00,63.04,63.16,63.03,63.08,44119.0,51.2065,51.304,51.1984,51.239,44119.0
2019-07-18 09:30:00,63.09,63.12,62.92,63.06,109679.0,51.2471,51.2715,51.109,51.2228,109679.0
2019-07-18 10:00:00,63.05,63.15,62.94,63.12,69451.0,51.2146,51.2959,51.1253,51.2715,69451.0
2019-07-18 10:30:00,63.11,63.16,63.03,63.05,51212.0,51.2634,51.304,51.1984,51.2146,51212.0
2019-07-18 11:00:00,63.05,63.2,63.04,63.14,46514.0,51.2146,51.3365,51.2065,51.2877,46514.0
2019-07-18 11:30:00,63.13,63.17,63.06,63.09,88516.0,51.2796,51.3121,51.2228,51.2471,88516.0
2019-07-18 12:00:00,63.09,63.21,63.08,63.19,39737.0,51.2471,51.3446,51.239,51.3284,39737.0
2019-07-18 12:30:00,63.19,63.28,63.19,63.25,41415.0,51.3284,51.4015,51.3284,51.3771,41415.0
2019-07-18 13:00:00,63.25,63.32,63.16,63.17,26901.0,51.3771,51.434,51.304,51.3121,26901.0
2019-07-18 13:30:00,63.17,63.17,63.09,63.1,23411.0,51.3121,51.3121,51.2471,51.2553,23411.0
2019-07-18 14:00:00,63.13,63.3,63.12,63.27,27849.0,51.2796,51.4177,51.2715,51.3933,27849.0
2019-07-18 14:30:00,63.28,63.36,63.27,63.35,25154.0,51.4015,51.4665,51.3933,51.4583,25154.0
2019-07-18 15:00:00,63.35,63.39,63.27,63.32,39585.0,51.4583,51.4908,51.3933,51.434,39585.0
2019-07-18 15:30:00,63.32,63.35,63.23,63.31,69681.0,51.434,51.4583,51.3609,51.4258,69681.0
2019-07-19 09:30:00,63.03,63.1,62.94,63.03,64079.0,51.1984,51.2553,51.1253,51.1984,64079.0
2019-07-19 10:00:00,63.03,63.1,62.95,62.97,34218.0,51.1984,51.2553,51.1334,51.1497,34218.0
2019-07-19 10:30:00,62.97,62.97,62.67,62.74,66676.0,51.1497,51.1497,50.906,50.9628,66676.0
2019-07-19 11:00:00,62.73,62.75,62.57,62.67,32618.0,50.9547,50.971,50.8247,50.906,32618.0
2019-07-19 11:30:00,62.67,62.73,62.56,62.61,37987.0,50.906,50.9547,50.8166,50.8572,37987.0
2019-07-19 12:00:00,62.61,62.68,62.59,62.61,14628.0,50.8572,50.9141,50.841,50.8572,14628.0
2019-07-19 12:30:00,62.6,62.63,62.58,62.62,13779.0,50.8491,50.8735,50.8329,50.8654,13779.0
2019-07-19 13:00:00,62.62,62.65,62.58,62.59,7898.0,50.8654,50.8897,50.8329,50.841,7898.0
2019-07-19 13:30:00,62.58,62.58,62.48,62.5,16033.0,50.8329,50.8329,50.7516,50.7679,16033.0
2019-07-19 14:00:00,62.53,62.54,62.41,62.46,19412.0,50.7923,50.8004,50.6948,50.7354,19412.0
2019-07-19 14:30:00,62.46,62.47,62.42,62.45,7035.0,50.7354,50.7435,50.7029,50.7273,7035.0
2019-07-19 15:00:00,62.44,62.44,62.32,62.34,21824.0,50.7191,50.7191,50.6217,50.6379,21824.0
2019-07-19 15:30:00,62.34,62.44,62.34,62.36,44097.0,50.6379,50.7191,50.6379,50.6542,44097.0
2019-07-22 09:30:00,62.73,62.73,62.52,62.66,71521.0,50.9547,50.9547,50.7841,50.8978,71521.0
2019-07-22 10:00:00,62.69,62.72,62.62,62.68,14761.0,50.9222,50.9466,50.8654,50.9141,14761.0
2019-07-22 10:30:00,62.68,62.74,62.59,62.68,39592.0,50.9141,50.9628,50.841,50.9141,39592.0
2019-07-22 11:00:00,62.68,62.73,62.63,62.68,17259.0,50.9141,50.9547,50.8735,50.9141,17259.0
2019-07-22 11:30:00,62.68,62.74,62.66,62.7,30108.0,50.9141,50.9628,50.8978,50.9303,30108.0
2019-07-22 12:00:00,62.69,62.82,62.69,62.8,11545.0,50.9222,51.0278,50.9222,51.0116,11545.0
2019-07-22 12:30:00,62.81,62.81,62.73,62.76,9443.0,51.0197,51.0197,50.9547,50.9791,9443.0
2019-07-22 13:00:00,62.76,62.77,62.73,62.74,8440.0,50.9791,50.9872,50.9547,50.9628,8440.0
2019-07-22 13:30:00,62.75,62.76,62.73,62.74,5778.0,50.971,50.9791,50.9547,50.9628,5778.0
2019-07-22 14:00:00,62.76,62.79,62.74,62.75,5683.0,50.9791,51.0034,50.9628,50.971,5683.0
2019-07-22 14:30:00,62.75,62.77,62.74,62.75,14742.0,50.971,50.9872,50.9628,50.971,14742.0
2019-07-22 15:00:00,62.75,62.78,62.73,62.77,13584.0,50.971,50.9953,50.9547,50.9872,13584.0
2019-07-22 15:30:00,62.78,62.81,62.73,62.79,31130.0,50.9953,51.0197,50.9547,51.0034,31130.0
2019-07-23 09:30:00,63.11,63.12,62.91,62.96,64743.0,51.2634,51.2715,51.1009,51.1415,64743.0
2019-07-23 10:00:00,62.99,63.05,62.86,62.93,41076.0,51.1659,51.2146,51.0603,51.1172,41076.0
2019-07-23 10:30:00,62.93,62.95,62.85,62.86,36279.0,51.1172,51.1334,51.0522,51.0603,36279.0
2019-07-23 11:00:00,62.86,62.88,62.72,62.75,17808.0,51.0603,51.0766,50.9466,50.971,17808.0
2019-07-23 11:30:00,62.73,62.73,62.63,62.7,13904.0,50.9547,50.9547,50.8735,50.9303,13904.0
2019-07-23 12:00:00,62.69,62.8,62.69,62.78,16270.0,50.9222,51.0116,50.9222,50.9953,16270.0
2019-07-23 12:30:00,62.77,62.81,62.74,62.8,9097.0,50.9872,51.0197,50.9628,51.0116,9097.0
2019-07-23 13:00:00,62.8,62.8,62.74,62.76,8665.0,51.0116,51.0116,50.9628,50.9791,8665.0
2019-07-23 13:30:00,62.75,62.78,62.7,62.76,11706.0,50.971,50.9953,50.9303,50.9791,11706.0
2019-07-23 14:00:00,62.76,62.77,62.73,62.77,7275.0,50.9791,50.9872,50.9547,50.9872,7275.0
2019-07-23 14:30:00,62.76,62.78,62.74,62.76,8732.0,50.9791,50.9953,50.9628,50.9791,8732.0
2019-07-23 15:00:00,62.76,62.76,62.67,62.68,8149.0,50.9791,50.9791,50.906,50.9141,8149.0
2019-07-23 15:30:00,62.68,62.71,62.61,62.63,34545.0,50.9141,50.9385,50.8572,50.8735,34545.0
2019-07-24 09:30:00,62.47,62.57,62.22,62.54,88488.0,50.7435,50.8247,50.5404,50.8004,88488.0
2019-07-24 10:00:00,62.55,62.64,62.55,62.61,46287.0,50.8085,50.8816,50.8085,50.8572,46287.0
2019-07-24 10:30:00,62.63,62.63,62.48,62.51,33474.0,50.8735,50.8735,50.7516,50.776,33474.0
2019-07-24 11:00:00,62.5,62.53,62.41,62.42,29243.0,50.7679,50.7923,50.6948,50.7029,29243.0
2019-07-24 11:30:00,62.42,62.44,62.35,62.36,11759.0,50.7029,50.7191,50.646,50.6542,11759.0
2019-07-24 12:00:00,62.36,62.36,62.28,62.32,25890.0,50.6542,50.6542,50.5892,50.6217,25890.0
2019-07-24 12:30:00,62.32,62.34,62.22,62.22,16641.0,50.6217,50.6379,50.5404,50.5404,16641.0
2019-07-24 13:00:00,62.23,62.28,62.22,62.23,14738.0,50.5486,50.5892,50.5404,50.5486,14738.0
2019-07-24 13:30:00,62.22,62.26,62.19,62.21,17964.0,50.5404,50.5729,50.5161,50.5323,17964.0
2019-07-24 14:00:00,62.22,62.23,62.18,62.2,11728.0,50.5404,50.5486,50.508,50.5242,11728.0
2019-07-24 14:30:00,62.2,62.21,62.15,62.19,10836.0,50.5242,50.5323,50.4836,50.5161,10836.0
2019-07-24 15:00:00,62.19,62.23,62.18,62.21,20159.0,50.5161,50.5486,50.508,50.5323,20159.0
2019-07-24 15:30:00,62.22,62.23,62.13,62.23,83304.0,50.5404,50.5486,50.4673,50.5486,83304.0
2019-07-25 09:30:00,61.2,61.3,60.74,60.86,127473.0,49.7119,49.7931,49.3383,49.4357,127473.0
2019-07-25 10:00:00,60.89,61.23,60.78,60.86,54237.0,49.4601,49.7363,49.3708,49.4357,54237.0
2019-07-25 10:30:00,60.88,61.11,60.85,61.11,52358.0,49.452,49.6388,49.4276,49.6388,52358.0
2019-07-25 11:00:00,61.09,61.13,60.97,61.11,50732.0,49.6226,49.6551,49.5251,49.6388,50732.0
2019-07-25 11:30:00,61.11,61.13,60.79,60.79,27936.0,49.6388,49.6551,49.3789,49.3789,27936.0
2019-07-25 12:00:00,60.78,60.78,60.61,60.72,16991.0,49.3708,49.3708,49.2327,49.322,16991.0
2019-07-25 12:30:00,60.71,60.71,60.52,60.6,18461.0,49.3139,49.3139,49.1596,49.2245,18461.0
2019-07-25 13:00:00,60.58,60.7,60.53,60.7,26429.0,49.2083,49.3058,49.1677,49.3058,26429.0
2019-07-25 13:30:00,60.7,60.8,60.68,60.71,15574.0,49.3058,49.387,49.2895,49.3139,15574.0
2019-07-25 14:00:00,60.71,60.81,60.7,60.8,15223.0,49.3139,49.3951,49.3058,49.387,15223.0
2019-07-25 14:30:00,60.79,60.86,60.75,60.79,26004.0,49.3789,49.4357,49.3464,49.3789,26004.0
2019-07-25 15:00:00,60.79,60.8,60.72,60.75,23652.0,49.3789,49.387,49.322,49.3464,23652.0
2019-07-25 15:30:00,60.74,60.9,60.65,60.89,64227.0,49.3383,49.4682,49.2652,49.4601,64227.0
2019-07-26 09:30:00,60.6,60.67,60.55,60.59,87252.0,49.2245,49.2814,49.1839,49.2164,87252.0
2019-07-26 10:00:00,60.58,60.64,60.55,60.6,40675.0,49.2083,49.257,49.1839,49.2245,40675.0
2019-07-26 10:30:00,60.61,60.74,60.59,60.69,31818.0,49.2327,49.3383,49.2164,49.2976,31818.0
2019-07-26 11:00:00,60.69,60.76,60.63,60.76,27689.0,49.2976,49.3545,49.2489,49.3545,27689.0
2019-07-26 11:30:00,60.76,60.81,60.68,60.78,30204.0,49.3545,49.3951,49.2895,49.3708,30204.0
2019-07-26 12:00:00,60.8,60.87,60.75,60.83,17370.0,49.387,49.4439,49.3464,49.4114,17370.0
2019-07-26 12:30:00,60.84,60.85,60.81,60.82,17260.0,49.4195,49.4276,49.3951,49.4032,17260.0
2019-07-26 13:00:00,60.82,60.84,60.79,60.81,17635.0,49.4032,49.4195,49.3789,49.3951,17635.0
2019-07-26 13:30:00,60.8,60.83,60.78,60.82,17052.0,49.387,49.4114,49.3708,49.4032,17052.0
2019-07-26 14:00:00,60.82,60.82,60.75,60.8,18501.0,49.4032,49.4032,49.3464,49.387,18501.0
2019-07-26 14:30:00,60.8,60.82,60.77,60.82,14819.0,49.387,49.4032,49.3626,49.4032,14819.0
2019-07-26 15:00:00,60.82,60.92,60.82,60.89,16090.0,49.4032,49.4845,49.4032,49.4601,16090.0
2019-07-26 15:30:00,60.87,60.95,60.87,60.95,45913.0,49.4439,49.5088,49.4439,49.5088,45913.0
2019-07-29 09:30:00,61.52,61.59,61.36,61.45,54891.0,49.9718,50.0287,49.8419,49.915,54891.0
2019-07-29 10:00:00,61.45,61.59,61.41,61.59,19655.0,49.915,50.0287,49.8825,50.0287,19655.0
2019-07-29 10:30:00,61.6,61.71,61.54,61.56,28805.0,50.0368,50.1262,49.9881,50.0043,28805.0
2019-07-29 11:00:00,61.56,61.57,61.31,61.39,18975.0,50.0043,50.0125,49.8013,49.8662,18975.0
2019-07-29 11:30:00,61.36,61.36,61.22,61.27,28192.0,49.8419,49.8419,49.7282,49.7688,28192.0
2019-07-29 12:00:00,61.28,61.3,61.22,61.25,21994.0,49.7769,49.7931,49.7282,49.7525,21994.0
2019-07-29 12:30:00,61.24,61.3,61.22,61.29,20867.0,49.7444,49.7931,49.7282,49.785,20867.0
2019-07-29 13:00:00,61.29,61.35,61.28,61.32,18730.0,49.785,49.8338,49.7769,49.8094,18730.0
2019-07-29 13:30:00,61.32,61.37,61.29,61.3,9186.0,49.8094,49.85,49.785,49.7931,9186.0
2019-07-29 14:00:00,61.31,61.38,61.29,61.38,10343.0,49.8013,49.8581,49.785,49.8581,10343.0
2019-07-29 14:30:00,61.37,61.39,61.32,61.36,23477.0,49.85,49.8662,49.8094,49.8419,23477.0
2019-07-29 15:00:00,61.37,61.43,61.36,61.41,31971.0,49.85,49.8987,49.8419,49.8825,31971.0
2019-07-29 15:30:00,61.41,61.47,61.41,61.44,44500.0,49.8825,49.9312,49.8825,49.9069,44500.0
2019-07-30 09:30:00,61.39,61.46,61.24,61.42,68766.0,49.8662,49.9231,49.7444,49.8906,68766.0
2019-07-30 10:00:00,61.4,61.5,61.31,61.44,32027.0,49.8744,49.9556,49.8013,49.9069,32027.0
2019-07-30 10:30:00,61.45,61.45,61.19,61.29,20964.0,49.915,49.915,49.7038,49.785,20964.0
2019-07-30 11:00:00,61.3,61.37,61.27,61.3,29332.0,49.7931,49.85,49.7688,49.7931,29332.0
2019-07-30 11:30:00,61.3,61.33,61.14,61.16,18569.0,49.7931,49.8175,49.6632,49.6794,18569.0
2019-07-30 12:00:00,61.16,61.19,61.12,61.18,15590.0,49.6794,49.7038,49.6469,49.6957,15590.0
2019-07-30 12:30:00,61.19,61.2,61.07,61.09,14049.0,49.7038,49.7119,49.6063,49.6226,14049.0
2019-07-30 13:00:00,61.1,61.12,61.05,61.1,17577.0,49.6307,49.6469,49.5901,49.6307,17577.0
2019-07-30 13:30:00,61.1,61.12,61.04,61.1,12418.0,49.6307,49.6469,49.5819,49.6307,12418.0
2019-07-30 14:00:00,61.1,61.18,61.08,61.09,20877.0,49.6307,49.6957,49.6144,49.6226,20877.0
2019-07-30 14:30:00,61.09,61.11,61.04,61.09,30613.0,49.6226,49.6388,49.5819,49.6226,30613.0
2019-07-30 15:00:00,61.1,61.12,61.0,61.02,23581.0,49.6307,49.6469,49.5495,49.5657,23581.0
2019-07-30 15:30:00,61.02,61.07,60.93,61.06,52190.0,49.5657,49.6063,49.4926,49.5982,52190.0
2019-07-31 09:30:00,60.31,60.64,60.31,60.63,79950.0,48.989,49.257,48.989,49.2489,79950.0
2019-07-31 10:00:00,60.63,60.81,60.62,60.78,38226.0,49.2489,49.3951,49.2408,49.3708,38226.0
2019-07-31 10:30:00,60.78,60.89,60.68,60.87,43709.0,49.3708,49.4601,49.2895,49.4439,43709.0
2019-07-31 11:00:00,60.86,60.89,60.66,60.66,45653.0,49.4357,49.4601,49.2733,49.2733,45653.0
2019-07-31 11:30:00,60.63,60.64,60.44,60.45,50430.0,49.2489,49.257,49.0946,49.1027,50430.0
2019-07-31 12:00:00,60.43,60.44,60.36,60.37,17362.0,49.0865,49.0946,49.0296,49.0377,17362.0
2019-07-31 12:30:00,60.36,60.39,60.32,60.38,18588.0,49.0296,49.054,48.9971,49.0458,18588.0
2019-07-31 13:00:00,60.39,60.5,60.39,60.49,16866.0,49.054,49.1433,49.054,49.1352,16866.0
2019-07-31 13:30:00,60.49,60.52,60.45,60.51,18969.0,49.1352,49.1596,49.1027,49.1514,18969.0
2019-07-31 14:00:00,60.48,60.48,60.24,60.39,22399.0,49.1271,49.1271,48.9321,49.054,22399.0
2019-07-31 14:30:00,60.4,60.44,59.61,59.94,47300.0,49.0621,49.0946,48.4204,48.6884,47300.0
2019-07-31 15:00:00,59.92,60.21,59.89,60.11,29000.0,48.6722,48.9077,48.6478,48.8265,29000.0
2019-07-31 15:30:00,60.1,60.17,60.01,60.12,96908.0,48.8184,48.8753,48.7453,48.8346,96908.0
2019-08-01 09:30:00,60.17,60.41,60.16,60.3,39532.0,48.8753,49.0702,48.8671,48.9809,39532.0
2019-08-01 10:00:00,60.34,60.58,60.23,60.58,34093.0,49.0133,49.2083,48.924,49.2083,34093.0
2019-08-01 10:30:00,60.59,60.77,60.53,60.77,35096.0,49.2164,49.3626,49.1677,49.3626,35096.0
2019-08-01 11:00:00,60.74,60.75,60.62,60.69,34937.0,49.3383,49.3464,49.2408,49.2976,34937.0
2019-08-01 11:30:00,60.68,60.82,60.61,60.61,36515.0,49.2895,49.4032,49.2327,49.2327,36515.0
2019-08-01 12:00:00,60.6,60.67,60.59,60.59,16493.0,49.2245,49.2814,49.2164,49.2164,16493.0
2019-08-01 12:30:00,60.58,60.74,60.55,60.72,17254.0,49.2083,49.3383,49.1839,49.322,17254.0
2019-08-01 13:00:00,60.7,60.7,60.44,60.45,15653.0,49.3058,49.3058,49.0946,49.1027,15653.0
2019-08-01 13:30:00,60.45,60.63,60.42,60.59,44092.0,49.1027,49.2489,49.0783,49.2164,44092.0
2019-08-01 14:00:00,60.58,60.65,60.47,60.63,30489.0,49.2083,49.2652,49.1189,49.2489,30489.0
2019-08-01 14:30:00,60.64,60.67,60.54,60.62,24430.0,49.257,49.2814,49.1758,49.2408,24430.0
2019-08-01 15:00:00,60.63,60.71,60.52,60.68,35792.0,49.2489,49.3139,49.1596,49.2895,35792.0
2019-08-01 15:30:00,60.67,60.71,60.38,60.41,122758.0,49.2814,49.3139,49.0458,49.0702,122758.0
2019-08-02 09:30:00,60.55,60.55,59.9,59.93,71366.0,49.1839,49.1839,48.6559,48.6803,71366.0
2019-08-02 10:00:00,59.98,60.04,59.76,59.9,51639.0,48.7209,48.7697,48.5422,48.6559,51639.0
2019-08-02 10:30:00,59.87,59.87,59.7,59.74,28159.0,48.6316,48.6316,48.4935,48.526,28159.0
2019-08-02 11:00:00,59.75,59.83,59.64,59.7,45845.0,48.5341,48.5991,48.4447,48.4935,45845.0
2019-08-02 11:30:00,59.7,59.85,59.7,59.79,32199.0,48.4935,48.6153,48.4935,48.5666,32199.0
2019-08-02 12:00:00,59.77,59.87,59.77,59.85,28526.0,48.5503,48.6316,48.5503,48.6153,28526.0
2019-08-02 12:30:00,59.85,59.86,59.77,59.79,24175.0,48.6153,48.6234,48.5503,48.5666,24175.0
2019-08-02 13:00:00,59.77,59.79,59.63,59.66,19621.0,48.5503,48.5666,48.4366,48.461,19621.0
2019-08-02 13:30:00,59.66,59.72,59.61,59.72,14882.0,48.461,48.5097,48.4204,48.5097,14882.0
2019-08-02 14:00:00,59.71,59.88,59.71,59.85,17610.0,48.5016,48.6397,48.5016,48.6153,17610.0
2019-08-02 14:30:00,59.83,59.9,59.79,59.9,19011.0,48.5991,48.6559,48.5666,48.6559,19011.0
2019-08-02 15:00:00,59.9,59.92,59.84,59.9,15892.0,48.6559,48.6722,48.6072,48.6559,15892.0
2019-08-02 15:30:00,59.9,60.08,59.8,59.89,121669.0,48.6559,48.8022,48.5747,48.6478,121669.0
2019-08-05 09:30:00,59.61,59.68,59.38,59.42,51759.0,48.4204,48.4772,48.2336,48.266,51759.0
2019-08-05 10:00:00,59.43,59.46,59.09,59.18,29306.0,48.2742,48.2985,47.998,48.0711,29306.0
2019-08-05 10:30:00,59.12,59.29,59.1,59.23,39795.0,48.0224,48.1604,48.0061,48.1117,39795.0
2019-08-05 11:00:00,59.22,59.33,59.2,59.21,28879.0,48.1036,48.1929,48.0873,48.0955,28879.0
2019-08-05 11:30:00,59.25,59.31,59.12,59.22,26372.0,48.128,48.1767,48.0224,48.1036,26372.0
2019-08-05 12:00:00,59.22,59.24,59.07,59.12,13505.0,48.1036,48.1198,47.9817,48.0224,13505.0
2019-08-05 12:30:00,59.13,59.17,58.94,58.98,24133.0,48.0305,48.063,47.8761,47.9086,24133.0
2019-08-05 13:00:00,58.96,59.09,58.95,59.03,17605.0,47.8924,47.998,47.8843,47.9493,17605.0
2019-08-05 13:30:00,59.02,59.09,58.92,58.94,22315.0,47.9411,47.998,47.8599,47.8761,22315.0
2019-08-05 14:00:00,58.94,58.99,58.8,58.81,21724.0,47.8761,47.9168,47.7624,47.7705,21724.0
2019-08-05 14:30:00,58.83,58.83,58.65,58.71,24261.0,47.7868,47.7868,47.6406,47.6893,24261.0
2019-08-05 15:00:00,58.68,58.79,58.45,58.69,37973.0,47.665,47.7543,47.4781,47.6731,37973.0
2019-08-05 15:30:00,58.67,58.85,58.59,58.69,86757.0,47.6568,47.803,47.5918,47.6731,86757.0
2019-08-06 09:30:00,58.95,59.16,58.81,58.93,92774.0,47.8843,48.0548,47.7705,47.868,92774.0
2019-08-06 10:00:00,58.93,59.04,58.77,58.82,36878.0,47.868,47.9574,47.7381,47.7787,36878.0
2019-08-06 10:30:00,58.85,58.98,58.74,58.76,19152.0,47.803,47.9086,47.7137,47.7299,19152.0
2019-08-06 11:00:00,58.78,58.8,58.63,58.7,22730.0,47.7462,47.7624,47.6243,47.6812,22730.0
2019-08-06 11:30:00,58.7,58.74,58.57,58.73,13754.0,47.6812,47.7137,47.5756,47.7056,13754.0
2019-08-06 12:00:00,58.78,58.82,58.68,58.71,8424.0,47.7462,47.7787,47.665,47.6893,8424.0
2019-08-06 12:30:00,58.73,58.76,58.67,58.76,14562.0,47.7056,47.7299,47.6568,47.7299,14562.0
2019-08-06 13:00:00,58.77,58.9,58.77,58.85,22752.0,47.7381,47.8437,47.7381,47.803,22752.0
2019-08-06 13:30:00,58.85,58.9,58.81,58.84,18567.0,47.803,47.8437,47.7705,47.7949,18567.0
2019-08-06 14:00:00,58.84,59.02,58.83,59.01,21936.0,47.7949,47.9411,47.7868,47.933,21936.0
2019-08-06 14:30:00,59.01,59.08,58.92,58.92,20436.0,47.933,47.9899,47.8599,47.8599,20436.0
2019-08-06 15:00:00,58.92,58.96,58.88,58.89,25866.0,47.8599,47.8924,47.8274,47.8355,25866.0
2019-08-06 15:30:00,58.89,58.98,58.81,58.89,102743.0,47.8355,47.9086,47.7705,47.8355,102743.0
2019-08-07 09:30:00,58.61,58.69,58.52,58.62,100210.0,47.6081,47.6731,47.535,47.6162,100210.0
2019-08-07 10:00:00,58.61,58.95,58.54,58.89,59624.0,47.6081,47.8843,47.5512,47.8355,59624.0
2019-08-07 10:30:00,58.94,59.14,58.88,59.14,46740.0,47.8761,48.0386,47.8274,48.0386,46740.0
2019-08-07 11:00:00,59.13,59.23,59.01,59.03,24606.0,48.0305,48.1117,47.933,47.9493,24606.0
2019-08-07 11:30:00,59.0,59.12,58.96,59.05,23530.0,47.9249,48.0224,47.8924,47.9655,23530.0
2019-08-07 12:00:00,59.04,59.05,58.92,59.04,11759.0,47.9574,47.9655,47.8599,47.9574,11759.0
2019-08-07 12:30:00,59.02,59.14,59.02,59.14,15102.0,47.9411,48.0386,47.9411,48.0386,15102.0
2019-08-07 13:00:00,59.16,59.19,59.11,59.12,13394.0,48.0548,48.0792,48.0142,48.0224,13394.0
2019-08-07 13:30:00,59.12,59.35,59.12,59.25,8876.0,48.0224,48.2092,48.0224,48.128,8876.0
2019-08-07 14:00:00,59.27,59.32,59.23,59.3,13516.0,48.1442,48.1848,48.1117,48.1686,13516.0
2019-08-07 14:30:00,59.32,59.46,59.32,59.45,16957.0,48.1848,48.2985,48.1848,48.2904,16957.0
2019-08-07 15:00:00,59.45,59.45,59.34,59.43,12818.0,48.2904,48.2904,48.2011,48.2742,12818.0
2019-08-07 15:30:00,59.43,59.5,59.3,59.36,59759.0,48.2742,48.331,48.1686,48.2173,59759.0
2019-08-08 09:30:00,58.52,58.71,58.45,58.66,65444.0,47.9038,48.0594,47.8465,48.0184,65444.0
2019-08-08 10:00:00,58.67,58.7,58.56,58.59,27307.0,48.0266,48.0512,47.9366,47.9611,27307.0
2019-08-08 10:30:00,58.55,58.78,58.55,58.67,23930.0,47.9284,48.1167,47.9284,48.0266,23930.0
2019-08-08 11:00:00,58.66,58.89,58.64,58.8,17250.0,48.0184,48.2067,48.0021,48.133,17250.0
2019-08-08 11:30:00,58.83,59.06,58.81,58.98,34363.0,48.1576,48.3459,48.1412,48.2804,34363.0
2019-08-08 12:00:00,58.99,59.07,58.94,59.04,16987.0,48.2886,48.354,48.2476,48.3295,16987.0
2019-08-08 12:30:00,59.04,59.13,59.03,59.11,12493.0,48.3295,48.4032,48.3213,48.3868,12493.0
2019-08-08 13:00:00,59.11,59.15,59.08,59.08,10731.0,48.3868,48.4195,48.3622,48.3622,10731.0
2019-08-08 13:30:00,59.08,59.12,59.03,59.05,15574.0,48.3622,48.395,48.3213,48.3377,15574.0
2019-08-08 14:00:00,59.05,59.05,58.92,58.93,11182.0,48.3377,48.3377,48.2313,48.2394,11182.0
2019-08-08 14:30:00,58.94,59.0,58.9,58.96,23386.0,48.2476,48.2967,48.2149,48.264,23386.0
2019-08-08 15:00:00,58.96,59.01,58.93,59.0,13410.0,48.264,48.3049,48.2394,48.2967,13410.0
2019-08-08 15:30:00,58.99,59.08,58.98,59.08,63943.0,48.2886,48.3622,48.2804,48.3622,63943.0
2019-08-09 09:30:00,59.11,59.26,58.97,58.98,122282.0,48.3868,48.5096,48.2722,48.2804,122282.0
2019-08-09 10:00:00,58.96,59.0,58.83,58.9,92626.0,48.264,48.2967,48.1576,48.2149,92626.0
2019-08-09 10:30:00,58.9,58.97,58.77,58.95,52458.0,48.2149,48.2722,48.1085,48.2558,52458.0
2019-08-09 11:00:00,58.94,58.97,58.59,58.61,88977.0,48.2476,48.2722,47.9611,47.9775,88977.0
2019-08-09 11:30:00,58.61,58.83,58.59,58.75,31505.0,47.9775,48.1576,47.9611,48.0921,31505.0
2019-08-09 12:00:00,58.76,58.8,58.7,58.77,19018.0,48.1003,48.133,48.0512,48.1085,19018.0
2019-08-09 12:30:00,58.77,58.98,58.71,58.85,22135.0,48.1085,48.2804,48.0594,48.174,22135.0
2019-08-09 13:00:00,58.86,58.98,58.8,58.96,17941.0,48.1821,48.2804,48.133,48.264,17941.0
2019-08-09 13:30:00,58.97,58.99,58.91,58.92,13123.0,48.2722,48.2886,48.2231,48.2313,13123.0
2019-08-09 14:00:00,58.9,59.02,58.89,58.98,17694.0,48.2149,48.3131,48.2067,48.2804,17694.0
2019-08-09 14:30:00,58.99,59.03,58.91,58.93,28569.0,48.2886,48.3213,48.2231,48.2394,28569.0
2019-08-09 15:00:00,58.92,59.04,58.91,58.98,21202.0,48.2313,48.3295,48.2231,48.2804,21202.0
2019-08-09 15:30:00,59.0,59.05,58.85,58.85,66447.0,48.2967,48.3377,48.174,48.174,66447.0
2019-08-12 09:30:00,59.31,59.47,59.25,59.46,78045.0,48.5505,48.6815,48.5014,48.6733,78045.0
2019-08-12 10:00:00,59.46,59.61,59.33,59.57,36459.0,48.6733,48.7961,48.5669,48.7633,36459.0
2019-08-12 10:30:00,59.59,59.6,59.35,59.37,19019.0,48.7797,48.7879,48.5833,48.5996,19019.0
2019-08-12 11:00:00,59.36,59.38,59.27,59.37,32841.0,48.5914,48.6078,48.5178,48.5996,32841.0
2019-08-12 11:30:00,59.36,59.48,59.34,59.45,31462.0,48.5914,48.6897,48.5751,48.6651,31462.0
2019-08-12 12:00:00,59.41,59.48,59.41,59.47,10612.0,48.6324,48.6897,48.6324,48.6815,10612.0
2019-08-12 12:30:00,59.47,59.48,59.37,59.41,13552.0,48.6815,48.6897,48.5996,48.6324,13552.0
2019-08-12 13:00:00,59.4,59.51,59.38,59.51,12593.0,48.6242,48.7142,48.6078,48.7142,12593.0
2019-08-12 13:30:00,59.51,59.51,59.35,59.36,22037.0,48.7142,48.7142,48.5833,48.5914,22037.0
2019-08-12 14:00:00,59.37,59.47,59.36,59.45,20926.0,48.5996,48.6815,48.5914,48.6651,20926.0
2019-08-12 14:30:00,59.45,59.5,59.39,59.43,43842.0,48.6651,48.706,48.616,48.6487,43842.0
2019-08-12 15:00:00,59.43,59.54,59.42,59.54,41405.0,48.6487,48.7388,48.6406,48.7388,41405.0
2019-08-12 15:30:00,59.54,59.54,59.43,59.48,29355.0,48.7388,48.7388,48.6487,48.6897,29355.0
2019-08-13 09:30:00,59.09,59.51,59.07,59.38,177426.0,48.3704,48.7142,48.354,48.6078,177426.0
2019-08-13 10:00:00,59.42,59.49,59.1,59.41,85553.0,48.6406,48.6979,48.3786,48.6324,85553.0
2019-08-13 10:30:00,59.4,59.49,59.33,59.35,32476.0,48.6242,48.6979,48.5669,48.5833,32476.0
2019-08-13 11:00:00,59.35,59.48,59.19,59.24,26698.0,48.5833,48.6897,48.4523,48.4932,26698.0
2019-08-13 11:30:00,59.23,59.3,59.15,59.23,16211.0,48.485,48.5423,48.4195,48.485,16211.0
2019-08-13 12:00:00,59.23,59.31,59.17,59.22,11396.0,48.485,48.5505,48.4359,48.4768,11396.0
2019-08-13 12:30:00,59.22,59.26,59.17,59.21,8491.0,48.4768,48.5096,48.4359,48.4687,8491.0
2019-08-13 13:00:00,59.19,59.3,59.17,59.29,9849.0,48.4523,48.5423,48.4359,48.5341,9849.0
2019-08-13 13:30:00,59.3,59.32,59.26,59.29,11258.0,48.5423,48.5587,48.5096,48.5341,11258.0
2019-08-13 14:00:00,59.29,59.39,59.27,59.38,14595.0,48.5341,48.616,48.5178,48.6078,14595.0
2019-08-13 14:30:00,59.38,59.46,59.38,59.43,33217.0,48.6078,48.6733,48.6078,48.6487,33217.0
2019-08-13 15:00:00,59.44,59.48,59.4,59.48,31613.0,48.6569,48.6897,48.6242,48.6897,31613.0
2019-08-13 15:30:00,59.48,59.49,59.4,59.48,78549.0,48.6897,48.6979,48.6242,48.6897,78549.0
2019-08-14 09:30:00,59.47,59.65,59.39,59.62,81987.0,48.6815,48.8288,48.616,48.8043,81987.0
2019-08-14 10:00:00,59.6,59.75,59.39,59.74,53030.0,48.7879,48.9107,48.616,48.9025,53030.0
2019-08-14 10:30:00,59.7,59.73,59.58,59.65,50591.0,48.8698,48.8943,48.7715,48.8288,50591.0
2019-08-14 11:00:00,59.62,59.8,59.58,59.69,64352.0,48.8043,48.9516,48.7715,48.8616,64352.0
2019-08-14 11:30:00,59.7,59.94,59.7,59.93,54628.0,48.8698,49.0662,48.8698,49.058,54628.0
2019-08-14 12:00:00,59.93,60.04,59.87,60.04,47478.0,49.058,49.1481,49.0089,49.1481,47478.0
2019-08-14 12:30:00,60.05,60.13,59.86,59.88,76811.0,49.1563,49.2218,49.0007,49.0171,76811.0
2019-08-14 13:00:00,59.86,59.92,59.82,59.89,33382.0,49.0007,49.0499,48.968,49.0253,33382.0
2019-08-14 13:30:00,59.88,59.93,59.84,59.87,42930.0,49.0171,49.058,48.9844,49.0089,42930.0
2019-08-14 14:00:00,59.87,59.87,59.8,59.83,52486.0,49.0089,49.0089,48.9516,48.9762,52486.0
2019-08-14 14:30:00,59.83,59.84,59.65,59.68,46579.0,48.9762,48.9844,48.8288,48.8534,46579.0
2019-08-14 15:00:00,59.67,59.76,59.55,59.62,42159.0,48.8452,48.9189,48.747,48.8043,42159.0
2019-08-14 15:30:00,59.61,59.68,59.47,59.47,76491.0,48.7961,48.8534,48.6815,48.6815,76491.0
2019-08-15 09:30:00,60.21,60.35,60.02,60.33,84382.0,49.2872,49.4018,49.1317,49.3855,84382.0
2019-08-15 10:00:00,60.31,60.43,60.16,60.17,52971.0,49.3691,49.4673,49.2463,49.2545,52971.0
2019-08-15 10:30:00,60.15,60.21,60.08,60.08,66591.0,49.2381,49.2872,49.1808,49.1808,66591.0
2019-08-15 11:00:00,60.07,60.12,59.94,60.1,86239.0,49.1726,49.2136,49.0662,49.1972,86239.0
2019-08-15 11:30:00,60.1,60.2,60.09,60.15,80256.0,49.1972,49.2791,49.189,49.2381,80256.0
2019-08-15 12:00:00,60.16,60.28,60.12,60.14,45812.0,49.2463,49.3445,49.2136,49.2299,45812.0
2019-08-15 12:30:00,60.14,60.17,59.98,60.04,51296.0,49.2299,49.2545,49.099,49.1481,51296.0
2019-08-15 13:00:00,60.05,60.11,60.0,60.0,30209.0,49.1563,49.2054,49.1153,49.1153,30209.0
2019-08-15 13:30:00,59.99,60.04,59.84,59.94,28196.0,49.1072,49.1481,48.9844,49.0662,28196.0
2019-08-15 14:00:00,59.92,60.06,59.88,60.02,75067.0,49.0499,49.1645,49.0171,49.1317,75067.0
2019-08-15 14:30:00,60.0,60.03,59.91,59.99,56794.0,49.1153,49.1399,49.0417,49.1072,56794.0
2019-08-15 15:00:00,59.99,60.08,59.95,60.02,80852.0,49.1072,49.1808,49.0744,49.1317,80852.0
2019-08-15 15:30:00,60.01,60.14,60.01,60.02,51795.0,49.1235,49.2299,49.1235,49.1317,51795.0
2019-08-16 09:30:00,60.56,60.6,60.36,60.47,87911.0,49.5737,49.6065,49.41,49.5001,87911.0
2019-08-16 10:00:00,60.49,60.86,60.49,60.72,43536.0,49.5164,49.8193,49.5164,49.7047,43536.0
2019-08-16 10:30:00,60.72,60.83,60.64,60.83,34364.0,49.7047,49.7948,49.6392,49.7948,34364.0
2019-08-16 11:00:00,60.82,60.87,60.76,60.85,34018.0,49.7866,49.8275,49.7375,49.8111,34018.0
2019-08-16 11:30:00,60.85,61.02,60.81,60.98,45325.0,49.8111,49.9503,49.7784,49.9176,45325.0
2019-08-16 12:00:00,60.95,61.07,60.86,60.99,48458.0,49.893,49.9912,49.8193,49.9257,48458.0
2019-08-16 12:30:00,61.0,61.07,60.99,61.02,21872.0,49.9339,49.9912,49.9257,49.9503,21872.0
2019-08-16 13:00:00,61.01,61.17,61.01,61.13,19195.0,49.9421,50.0731,49.9421,50.0403,19195.0
2019-08-16 13:30:00,61.11,61.16,61.05,61.12,57551.0,50.024,50.0649,49.9749,50.0322,57551.0
2019-08-16 14:00:00,61.13,61.14,61.07,61.12,61586.0,50.0403,50.0485,49.9912,50.0322,61586.0
2019-08-16 14:30:00,61.12,61.17,61.05,61.07,57576.0,50.0322,50.0731,49.9749,49.9912,57576.0
2019-08-16 15:00:00,61.06,61.09,60.96,60.98,61363.0,49.983,50.0076,49.9012,49.9176,61363.0
2019-08-16 15:30:00,60.99,61.11,60.93,61.06,120036.0,49.9257,50.024,49.8766,49.983,120036.0
2019-08-19 09:30:00,61.53,61.58,61.46,61.54,65382.0,50.3678,50.4087,50.3105,50.376,65382.0
2019-08-19 10:00:00,61.53,61.66,61.47,61.61,25011.0,50.3678,50.4742,50.3187,50.4333,25011.0
2019-08-19 10:30:00,61.61,61.65,61.55,61.63,25402.0,50.4333,50.466,50.3842,50.4496,25402.0
2019-08-19 11:00:00,61.63,61.84,61.63,61.83,40399.0,50.4496,50.6215,50.4496,50.6134,40399.0
2019-08-19 11:30:00,61.8,61.81,61.71,61.73,46441.0,50.5888,50.597,50.5151,50.5315,46441.0
2019-08-19 12:00:00,61.73,61.73,61.61,61.61,20526.0,50.5315,50.5315,50.4333,50.4333,20526.0
2019-08-19 12:30:00,61.62,61.74,61.6,61.74,13799.0,50.4415,50.5397,50.4251,50.5397,13799.0
2019-08-19 13:00:00,61.74,61.78,61.73,61.75,20737.0,50.5397,50.5724,50.5315,50.5479,20737.0
2019-08-19 13:30:00,61.75,61.79,61.7,61.76,16679.0,50.5479,50.5806,50.5069,50.5561,16679.0
2019-08-19 14:00:00,61.74,61.76,61.68,61.68,28359.0,50.5397,50.5561,50.4906,50.4906,28359.0
2019-08-19 14:30:00,61.72,61.92,61.72,61.86,40023.0,50.5233,50.687,50.5233,50.6379,40023.0
2019-08-19 15:00:00,61.88,61.89,61.81,61.88,25967.0,50.6543,50.6625,50.597,50.6543,25967.0
2019-08-19 15:30:00,61.89,61.96,61.82,61.82,88933.0,50.6625,50.7198,50.6052,50.6052,88933.0
2019-08-20 09:30:00,61.94,61.99,61.68,61.69,84944.0,50.7034,50.7443,50.4906,50.4988,84944.0
2019-08-20 10:00:00,61.7,61.71,61.6,61.67,33723.0,50.5069,50.5151,50.4251,50.4824,33723.0
2019-08-20 10:30:00,61.66,61.66,61.5,61.57,32192.0,50.4742,50.4742,50.3432,50.4005,32192.0
2019-08-20 11:00:00,61.58,61.68,61.52,61.53,32096.0,50.4087,50.4906,50.3596,50.3678,32096.0
2019-08-20 11:30:00,61.53,61.6,61.39,61.4,38713.0,50.3678,50.4251,50.2532,50.2614,38713.0
2019-08-20 12:00:00,61.41,61.52,61.41,61.47,14875.0,50.2695,50.3596,50.2695,50.3187,14875.0
2019-08-20 12:30:00,61.47,61.5,61.42,61.49,17949.0,50.3187,50.3432,50.2777,50.335,17949.0
2019-08-20 13:00:00,61.48,61.57,61.47,61.48,11832.0,50.3268,50.4005,50.3187,50.3268,11832.0
2019-08-20 13:30:00,61.48,61.52,61.42,61.48,17795.0,50.3268,50.3596,50.2777,50.3268,17795.0
2019-08-20 14:00:00,61.48,61.48,61.4,61.43,20139.0,50.3268,50.3268,50.2614,50.2859,20139.0
2019-08-20 14:30:00,61.44,61.48,61.39,61.46,16192.0,50.2941,50.3268,50.2532,50.3105,16192.0
2019-08-20 15:00:00,61.46,61.58,61.44,61.58,42107.0,50.3105,50.4087,50.2941,50.4087,42107.0
2019-08-20 15:30:00,61.58,61.61,61.54,61.57,109906.0,50.4087,50.4333,50.376,50.4005,109906.0
2019-08-21 09:30:00,61.82,61.93,61.75,61.84,57830.0,50.6052,50.6952,50.5479,50.6215,57830.0
2019-08-21 10:00:00,61.86,61.92,61.78,61.88,35351.0,50.6379,50.687,50.5724,50.6543,35351.0
2019-08-21 10:30:00,61.88,62.0,61.88,61.92,22527.0,50.6543,50.7525,50.6543,50.687,22527.0
2019-08-21 11:00:00,61.92,62.08,61.87,62.03,32833.0,50.687,50.818,50.6461,50.7771,32833.0
2019-08-21 11:30:00,62.0,62.1,61.95,62.02,45945.0,50.7525,50.8344,50.7116,50.7689,45945.0
2019-08-21 12:00:00,62.02,62.04,61.85,61.87,24046.0,50.7689,50.7853,50.6297,50.6461,24046.0
2019-08-21 12:30:00,61.86,61.86,61.78,61.86,22171.0,50.6379,50.6379,50.5724,50.6379,22171.0
2019-08-21 13:00:00,61.86,61.89,61.8,61.88,16532.0,50.6379,50.6625,50.5888,50.6543,16532.0
2019-08-21 13:30:00,61.87,61.89,61.82,61.88,23853.0,50.6461,50.6625,50.6052,50.6543,23853.0
2019-08-21 14:00:00,61.87,61.94,61.8,61.83,30331.0,50.6461,50.7034,50.5888,50.6134,30331.0
2019-08-21 14:30:00,61.84,61.84,61.77,61.8,27058.0,50.6215,50.6215,50.5642,50.5888,27058.0
2019-08-21 15:00:00,61.8,61.88,61.79,61.83,33556.0,50.5888,50.6543,50.5806,50.6134,33556.0
2019-08-21 15:30:00,61.82,61.91,61.82,61.85,111184.0,50.6052,50.6788,50.6052,50.6297,111184.0
2019-08-22 09:30:00,61.44,61.61,61.41,61.58,57361.0,50.2941,50.4333,50.2695,50.4087,57361.0
2019-08-22 10:00:00,61.58,61.58,61.41,61.46,37359.0,50.4087,50.4087,50.2695,50.3105,37359.0
2019-08-22 10:30:00,61.46,61.47,61.31,61.36,42740.0,50.3105,50.3187,50.1877,50.2286,42740.0
2019-08-22 11:00:00,61.37,61.47,61.29,61.33,35911.0,50.2368,50.3187,50.1713,50.2041,35911.0
2019-08-22 11:30:00,61.33,61.51,61.32,61.49,30250.0,50.2041,50.3514,50.1959,50.335,30250.0
2019-08-22 12:00:00,61.49,61.56,61.47,61.51,10910.0,50.335,50.3923,50.3187,50.3514,10910.0
2019-08-22 12:30:00,61.5,61.55,61.47,61.53,10697.0,50.3432,50.3842,50.3187,50.3678,10697.0
2019-08-22 13:00:00,61.52,61.57,61.49,61.5,12532.0,50.3596,50.4005,50.335,50.3432,12532.0
2019-08-22 13:30:00,61.5,61.61,61.48,61.61,9749.0,50.3432,50.4333,50.3268,50.4333,9749.0
2019-08-22 14:00:00,61.61,61.73,61.59,61.7,60858.0,50.4333,50.5315,50.4169,50.5069,60858.0
2019-08-22 14:30:00,61.69,61.76,61.62,61.73,19838.0,50.4988,50.5561,50.4415,50.5315,19838.0
2019-08-22 15:00:00,61.73,61.74,61.63,61.64,16916.0,50.5315,50.5397,50.4496,50.4578,16916.0
2019-08-22 15:30:00,61.66,61.77,61.6,61.71,69733.0,50.4742,50.5642,50.4251,50.5151,69733.0
2019-08-23 09:30:00,61.64,61.9,61.64,61.7,46465.0,50.4578,50.6707,50.4578,50.5069,46465.0
2019-08-23 10:00:00,61.7,61.88,61.64,61.83,46956.0,50.5069,50.6543,50.4578,50.6134,46956.0
2019-08-23 10:30:00,61.82,62.05,61.8,61.93,28173.0,50.6052,50.7934,50.5888,50.6952,28173.0
2019-08-23 11:00:00,61.97,61.97,61.48,61.58,61163.0,50.728,50.728,50.3268,50.4087,61163.0
2019-08-23 11:30:00,61.57,61.63,61.33,61.36,41329.0,50.4005,50.4496,50.2041,50.2286,41329.0
2019-08-23 12:00:00,61.34,61.46,61.3,61.44,16247.0,50.2122,50.3105,50.1795,50.2941,16247.0
2019-08-23 12:30:00,61.44,61.52,61.39,61.44,22215.0,50.2941,50.3596,50.2532,50.2941,22215.0
2019-08-23 13:00:00,61.43,61.48,61.34,61.35,15493.0,50.2859,50.3268,50.2122,50.2204,15493.0
2019-08-23 13:30:00,61.35,61.56,61.35,61.47,26930.0,50.2204,50.3923,50.2204,50.3187,26930.0
2019-08-23 14:00:00,61.47,61.54,61.46,61.48,20602.0,50.3187,50.376,50.3105,50.3268,20602.0
2019-08-23 14:30:00,61.49,61.54,61.38,61.44,20395.0,50.335,50.376,50.245,50.2941,20395.0
2019-08-23 15:00:00,61.41,61.41,61.25,61.26,32438.0,50.2695,50.2695,50.1386,50.1468,32438.0
2019-08-23 15:30:00,61.25,61.27,60.94,61.09,77567.0,50.1386,50.1549,49.8848,50.0076,77567.0
2019-08-26 09:30:00,61.34,61.5,61.33,61.42,35677.0,50.2122,50.3432,50.2041,50.2777,35677.0
2019-08-26 10:00:00,61.42,61.42,61.3,61.4,35503.0,50.2777,50.2777,50.1795,50.2614,35503.0
2019-08-26 10:30:00,61.39,61.45,61.32,61.41,14965.0,50.2532,50.3023,50.1959,50.2695,14965.0
2019-08-26 11:00:00,61.41,61.6,61.4,61.56,17659.0,50.2695,50.4251,50.2614,50.3923,17659.0
2019-08-26 11:30:00,61.54,61.56,61.48,61.53,13003.0,50.376,50.3923,50.3268,50.3678,13003.0
2019-08-26 12:00:00,61.53,61.59,61.51,61.58,13111.0,50.3678,50.4169,50.3514,50.4087,13111.0
2019-08-26 12:30:00,61.59,61.62,61.54,61.57,14951.0,50.4169,50.4415,50.376,50.4005,14951.0
2019-08-26 13:00:00,61.58,61.62,61.54,61.55,15822.0,50.4087,50.4415,50.376,50.3842,15822.0
2019-08-26 13:30:00,61.54,61.54,61.44,61.45,8472.0,50.376,50.376,50.2941,50.3023,8472.0
2019-08-26 14:00:00,61.45,61.46,61.35,61.38,21014.0,50.3023,50.3105,50.2204,50.245,21014.0
2019-08-26 14:30:00,61.36,61.43,61.36,61.43,11729.0,50.2286,50.2859,50.2286,50.2859,11729.0
2019-08-26 15:00:00,61.45,61.47,61.37,61.43,18670.0,50.3023,50.3187,50.2368,50.2859,18670.0
2019-08-26 15:30:00,61.43,61.51,61.33,61.51,39132.0,50.2859,50.3514,50.2041,50.3514,39132.0
2019-08-27 09:30:00,61.79,62.0,61.76,61.97,68586.0,50.5806,50.7525,50.5561,50.728,68586.0
2019-08-27 10:00:00,61.97,62.08,61.92,62.08,40811.0,50.728,50.818,50.687,50.818,40811.0
2019-08-27 10:30:00,62.08,62.21,62.08,62.16,35094.0,50.818,50.9244,50.818,50.8835,35094.0
2019-08-27 11:00:00,62.15,62.32,62.14,62.3,90503.0,50.8753,51.0145,50.8671,50.9981,90503.0
2019-08-27 11:30:00,62.28,62.55,62.27,62.4,96909.0,50.9817,51.2027,50.9735,51.08,96909.0
2019-08-27 12:00:00,62.4,62.47,62.3,62.46,43589.0,51.08,51.1373,50.9981,51.1291,43589.0
2019-08-27 12:30:00,62.45,62.45,62.33,62.35,24060.0,51.1209,51.1209,51.0226,51.039,24060.0
2019-08-27 13:00:00,62.34,62.5,62.33,62.49,29322.0,51.0308,51.1618,51.0226,51.1536,29322.0
2019-08-27 13:30:00,62.46,62.55,62.46,62.5,32338.0,51.1291,51.2027,51.1291,51.1618,32338.0
2019-08-27 14:00:00,62.5,62.53,62.45,62.5,65451.0,51.1618,51.1864,51.1209,51.1618,65451.0
2019-08-27 14:30:00,62.49,62.57,62.45,62.57,43879.0,51.1536,51.2191,51.1209,51.2191,43879.0
2019-08-27 15:00:00,62.59,62.59,62.41,62.42,32030.0,51.2355,51.2355,51.0881,51.0963,32030.0
2019-08-27 15:30:00,62.41,62.49,62.34,62.36,65000.0,51.0881,51.1536,51.0308,51.0472,65000.0
2019-08-28 09:30:00,62.65,62.67,62.42,62.59,74844.0,51.2846,51.301,51.0963,51.2355,74844.0
2019-08-28 10:00:00,62.57,62.73,62.52,62.57,23091.0,51.2191,51.3501,51.1782,51.2191,23091.0
2019-08-28 10:30:00,62.56,62.69,62.51,62.55,62647.0,51.2109,51.3173,51.17,51.2027,62647.0
2019-08-28 11:00:00,62.55,62.84,62.53,62.82,128508.0,51.2027,51.4401,51.1864,51.4238,128508.0
2019-08-28 11:30:00,62.81,62.81,62.69,62.69,104440.0,51.4156,51.4156,51.3173,51.3173,104440.0
2019-08-28 12:00:00,62.7,62.7,62.61,62.69,30481.0,51.3255,51.3255,51.2519,51.3173,30481.0
2019-08-28 12:30:00,62.69,62.7,62.63,62.69,21984.0,51.3173,51.3255,51.2682,51.3173,21984.0
2019-08-28 13:00:00,62.69,62.7,62.64,62.68,41522.0,51.3173,51.3255,51.2764,51.3092,41522.0
2019-08-28 13:30:00,62.68,62.7,62.62,62.62,36655.0,51.3092,51.3255,51.26,51.26,36655.0
2019-08-28 14:00:00,62.62,62.65,62.6,62.64,41851.0,51.26,51.2846,51.2437,51.2764,41851.0
2019-08-28 14:30:00,62.64,62.76,62.64,62.74,48078.0,51.2764,51.3746,51.2764,51.3583,48078.0
2019-08-28 15:00:00,62.73,62.82,62.7,62.77,60528.0,51.3501,51.4238,51.3255,51.3828,60528.0
2019-08-28 15:30:00,62.77,62.77,62.62,62.64,128740.0,51.3828,51.3828,51.26,51.2764,128740.0
2019-08-29 09:30:00,63.31,63.31,63.04,63.07,83804.0,51.8249,51.8249,51.6038,51.6284,83804.0
2019-08-29 10:00:00,63.08,63.1,62.75,62.93,47713.0,51.6366,51.653,51.3665,51.5138,47713.0
2019-08-29 10:30:00,62.93,62.95,62.66,62.86,40411.0,51.5138,51.5302,51.2928,51.4565,40411.0
2019-08-29 11:00:00,62.86,62.88,62.65,62.72,66128.0,51.4565,51.4729,51.2846,51.3419,66128.0
2019-08-29 11:30:00,62.71,62.97,62.69,62.94,102179.0,51.3337,51.5465,51.3173,51.522,102179.0
2019-08-29 12:00:00,62.95,62.95,62.88,62.88,57809.0,51.5302,51.5302,51.4729,51.4729,57809.0
2019-08-29 12:30:00,62.88,62.93,62.81,62.85,20579.0,51.4729,51.5138,51.4156,51.4483,20579.0
2019-08-29 13:00:00,62.87,62.91,62.81,62.86,17279.0,51.4647,51.4974,51.4156,51.4565,17279.0
2019-08-29 13:30:00,62.87,62.98,62.86,62.93,37426.0,51.4647,51.5547,51.4565,51.5138,37426.0
2019-08-29 14:00:00,62.94,62.97,62.9,62.97,31335.0,51.522,51.5465,51.4892,51.5465,31335.0
2019-08-29 14:30:00,62.98,63.02,62.96,62.96,40807.0,51.5547,51.5875,51.5384,51.5384,40807.0
2019-08-29 15:00:00,62.96,62.96,62.82,62.84,23175.0,51.5384,51.5384,51.4238,51.4401,23175.0
2019-08-29 15:30:00,62.85,62.97,62.84,62.97,183871.0,51.4483,51.5465,51.4401,51.5465,183871.0
2019-08-30 09:30:00,63.51,63.55,63.32,63.39,125670.0,51.9886,52.0213,51.8331,51.8904,125670.0
2019-08-30 10:00:00,63.39,63.4,63.18,63.34,20278.0,51.8904,51.8985,51.7185,51.8494,20278.0
2019-08-30 10:30:00,63.36,63.38,63.18,63.25,71504.0,51.8658,51.8822,51.7185,51.7758,71504.0
2019-08-30 11:00:00,63.25,63.31,63.01,63.01,67125.0,51.7758,51.8249,51.5793,51.5793,67125.0
2019-08-30 11:30:00,63.02,63.24,63.02,63.17,29439.0,51.5875,51.7676,51.5875,51.7103,29439.0
2019-08-30 12:00:00,63.17,63.2,63.15,63.2,12121.0,51.7103,51.7348,51.6939,51.7348,12121.0
2019-08-30 12:30:00,63.19,63.21,63.1,63.13,10386.0,51.7266,51.743,51.653,51.6775,10386.0
2019-08-30 13:00:00,63.13,63.14,63.0,63.07,23516.0,51.6775,51.6857,51.5711,51.6284,23516.0
2019-08-30 13:30:00,63.07,63.08,62.94,62.95,11395.0,51.6284,51.6366,51.522,51.5302,11395.0
2019-08-30 14:00:00,62.95,63.01,62.94,62.95,10552.0,51.5302,51.5793,51.522,51.5302,10552.0
2019-08-30 14:30:00,62.94,63.01,62.91,63.01,26346.0,51.522,51.5793,51.4974,51.5793,26346.0
2019-08-30 15:00:00,63.01,63.07,62.96,63.07,13554.0,51.5793,51.6284,51.5384,51.6284,13554.0
2019-08-30 15:30:00,63.07,63.29,63.06,63.18,56846.0,51.6284,51.8085,51.6202,51.7185,56846.0
2019-09-03 09:30:00,63.61,63.73,63.57,63.68,70667.0,52.0704,52.1687,52.0377,52.1277,70667.0
2019-09-03 10:00:00,63.67,63.95,63.57,63.94,109726.0,52.1196,52.3488,52.0377,52.3406,109726.0
2019-09-03 10:30:00,63.94,64.14,63.9,64.14,62468.0,52.3406,52.5043,52.3078,52.5043,62468.0
2019-09-03 11:00:00,64.09,64.31,64.09,64.27,25666.0,52.4634,52.6435,52.4634,52.6107,25666.0
2019-09-03 11:30:00,64.23,64.33,64.18,64.18,31991.0,52.578,52.6598,52.537,52.537,31991.0
2019-09-03 12:00:00,64.2,64.27,64.14,64.2,17850.0,52.5534,52.6107,52.5043,52.5534,17850.0
2019-09-03 12:30:00,64.19,64.26,64.16,64.25,27728.0,52.5452,52.6025,52.5207,52.5943,27728.0
2019-09-03 13:00:00,64.25,64.35,64.24,64.34,14440.0,52.5943,52.6762,52.5862,52.668,14440.0
2019-09-03 13:30:00,64.34,64.35,64.18,64.19,25973.0,52.668,52.6762,52.537,52.5452,25973.0
2019-09-03 14:00:00,64.2,64.26,64.17,64.22,11599.0,52.5534,52.6025,52.5289,52.5698,11599.0
2019-09-03 14:30:00,64.21,64.24,64.14,64.18,14524.0,52.5616,52.5862,52.5043,52.537,14524.0
2019-09-03 15:00:00,64.17,64.24,64.14,64.21,16213.0,52.5289,52.5862,52.5043,52.5616,16213.0
2019-09-03 15:30:00,64.22,64.33,64.19,64.31,52292.0,52.5698,52.6598,52.5452,52.6435,52292.0
2019-09-04 09:30:00,64.31,64.41,64.24,64.4,56768.0,52.6435,52.7253,52.5862,52.7171,56768.0
2019-09-04 10:00:00,64.39,64.41,64.28,64.4,38836.0,52.7089,52.7253,52.6189,52.7171,38836.0
2019-09-04 10:30:00,64.4,64.54,64.4,64.52,30104.0,52.7171,52.8317,52.7171,52.8154,30104.0
2019-09-04 11:00:00,64.52,64.63,64.5,64.63,18673.0,52.8154,52.9054,52.799,52.9054,18673.0
2019-09-04 11:30:00,64.62,64.71,64.57,64.62,24104.0,52.8972,52.9709,52.8563,52.8972,24104.0
2019-09-04 12:00:00,64.64,64.65,64.57,64.59,7384.0,52.9136,52.9218,52.8563,52.8727,7384.0
2019-09-04 12:30:00,64.6,64.6,64.52,64.57,18060.0,52.8808,52.8808,52.8154,52.8563,18060.0
2019-09-04 13:00:00,64.57,64.63,64.56,64.59,18704.0,52.8563,52.9054,52.8481,52.8727,18704.0
2019-09-04 13:30:00,64.59,64.6,64.57,64.6,13387.0,52.8727,52.8808,52.8563,52.8808,13387.0
2019-09-04 14:00:00,64.61,64.64,64.56,64.64,14379.0,52.889,52.9136,52.8481,52.9136,14379.0
2019-09-04 14:30:00,64.63,64.7,64.63,64.69,19274.0,52.9054,52.9627,52.9054,52.9545,19274.0
2019-09-04 15:00:00,64.69,64.76,64.69,64.72,11774.0,52.9545,53.0118,52.9545,52.9791,11774.0
2019-09-04 15:30:00,64.74,64.84,64.73,64.84,39880.0,52.9954,53.0773,52.9873,53.0773,39880.0
2019-09-05 09:30:00,64.38,64.4,64.14,64.17,109331.0,52.7008,52.7171,52.5043,52.5289,109331.0
2019-09-05 10:00:00,64.17,64.24,63.77,63.82,33190.0,52.5289,52.5862,52.2014,52.2423,33190.0
2019-09-05 10:30:00,63.84,64.06,63.84,63.94,36346.0,52.2587,52.4388,52.2587,52.3406,36346.0
2019-09-05 11:00:00,63.94,64.0,63.81,63.82,46216.0,52.3406,52.3897,52.2342,52.2423,46216.0
2019-09-05 11:30:00,63.83,63.94,63.74,63.84,37754.0,52.2505,52.3406,52.1769,52.2587,37754.0
2019-09-05 12:00:00,63.83,63.86,63.79,63.84,10700.0,52.2505,52.2751,52.2178,52.2587,10700.0
2019-09-05 12:30:00,63.85,63.94,63.84,63.9,10821.0,52.2669,52.3406,52.2587,52.3078,10821.0
2019-09-05 13:00:00,63.93,63.96,63.87,63.95,22276.0,52.3324,52.3569,52.2833,52.3488,22276.0
2019-09-05 13:30:00,63.95,64.01,63.9,64.0,28248.0,52.3488,52.3979,52.3078,52.3897,28248.0
2019-09-05 14:00:00,63.99,64.0,63.88,63.89,33311.0,52.3815,52.3897,52.2915,52.2996,33311.0
2019-09-05 14:30:00,63.89,63.98,63.88,63.94,23778.0,52.2996,52.3733,52.2915,52.3406,23778.0
2019-09-05 15:00:00,63.94,63.98,63.92,63.93,19236.0,52.3406,52.3733,52.3242,52.3324,19236.0
2019-09-05 15:30:00,63.93,63.94,63.71,63.74,72061.0,52.3324,52.3406,52.1523,52.1769,72061.0
2019-09-06 09:30:00,63.87,64.08,63.83,64.0,53069.0,52.2833,52.4552,52.2505,52.3897,53069.0
2019-09-06 10:00:00,63.99,64.09,63.87,63.95,24368.0,52.3815,52.4634,52.2833,52.3488,24368.0
2019-09-06 10:30:00,63.95,63.95,63.84,63.91,23412.0,52.3488,52.3488,52.2587,52.316,23412.0
2019-09-06 11:00:00,63.91,63.95,63.84,63.94,22751.0,52.316,52.3488,52.2587,52.3406,22751.0
2019-09-06 11:30:00,63.94,63.96,63.89,63.91,20726.0,52.3406,52.3569,52.2996,52.316,20726.0
2019-09-06 12:00:00,63.92,64.0,63.89,63.98,9476.0,52.3242,52.3897,52.2996,52.3733,9476.0
2019-09-06 12:30:00,63.99,64.03,63.89,63.94,13602.0,52.3815,52.4143,52.2996,52.3406,13602.0
2019-09-06 13:00:00,63.94,63.95,63.88,63.91,25775.0,52.3406,52.3488,52.2915,52.316,25775.0
2019-09-06 13:30:00,63.91,63.92,63.87,63.88,12863.0,52.316,52.3242,52.2833,52.2915,12863.0
2019-09-06 14:00:00,63.88,63.9,63.83,63.84,18992.0,52.2915,52.3078,52.2505,52.2587,18992.0
2019-09-06 14:30:00,63.83,63.88,63.79,63.88,15311.0,52.2505,52.2915,52.2178,52.2915,15311.0
2019-09-06 15:00:00,63.88,63.89,63.84,63.86,23992.0,52.2915,52.2996,52.2587,52.2751,23992.0
2019-09-06 15:30:00,63.86,63.9,63.85,63.87,36231.0,52.2751,52.3078,52.2669,52.2833,36231.0
2019-09-09 09:30:00,63.11,63.14,62.76,62.8,72076.0,51.6611,51.6857,51.3746,51.4074,72076.0
2019-09-09 10:00:00,62.81,62.87,62.72,62.76,54654.0,51.4156,51.4647,51.3419,51.3746,54654.0
2019-09-09 10:30:00,62.76,62.81,62.51,62.67,58611.0,51.3746,51.4156,51.17,51.301,58611.0
2019-09-09 11:00:00,62.65,62.7,62.61,62.67,71976.0,51.2846,51.3255,51.2519,51.301,71976.0
2019-09-09 11:30:00,62.68,62.68,62.51,62.53,33817.0,51.3092,51.3092,51.17,51.1864,33817.0
2019-09-09 12:00:00,62.55,62.79,62.54,62.78,68397.0,51.2027,51.3992,51.1946,51.391,68397.0
2019-09-09 12:30:00,62.79,62.84,62.7,62.77,63601.0,51.3992,51.4401,51.3255,51.3828,63601.0
2019-09-09 13:00:00,62.76,62.76,62.67,62.68,19799.0,51.3746,51.3746,51.301,51.3092,19799.0
2019-09-09 13:30:00,62.66,62.7,62.64,62.66,13829.0,51.2928,51.3255,51.2764,51.2928,13829.0
2019-09-09 14:00:00,62.67,62.71,62.55,62.55,23488.0,51.301,51.3337,51.2027,51.2027,23488.0
2019-09-09 14:30:00,62.56,62.66,62.56,62.64,16977.0,51.2109,51.2928,51.2109,51.2764,16977.0
2019-09-09 15:00:00,62.65,62.67,62.57,62.59,31299.0,51.2846,51.301,51.2191,51.2355,31299.0
2019-09-09 15:30:00,62.59,62.72,62.56,62.72,62335.0,51.2355,51.3419,51.2109,51.3419,62335.0
2019-09-10 09:30:00,61.32,61.36,61.15,61.16,122121.0,50.1959,50.2286,50.0567,50.0649,122121.0
2019-09-10 10:00:00,61.15,61.43,61.12,61.43,46292.0,50.0567,50.2859,50.0322,50.2859,46292.0
2019-09-10 10:30:00,61.44,61.55,61.33,61.52,69837.0,50.2941,50.3842,50.2041,50.3596,69837.0
2019-09-10 11:00:00,61.52,61.56,61.46,61.47,46463.0,50.3596,50.3923,50.3105,50.3187,46463.0
2019-09-10 11:30:00,61.46,61.48,61.22,61.41,35207.0,50.3105,50.3268,50.114,50.2695,35207.0
2019-09-10 12:00:00,61.4,61.48,61.37,61.46,21797.0,50.2614,50.3268,50.2368,50.3105,21797.0
2019-09-10 12:30:00,61.45,61.48,61.39,61.46,22647.0,50.3023,50.3268,50.2532,50.3105,22647.0
2019-09-10 13:00:00,61.47,61.52,61.4,61.44,20327.0,50.3187,50.3596,50.2614,50.2941,20327.0
2019-09-10 13:30:00,61.42,61.51,61.41,61.48,17224.0,50.2777,50.3514,50.2695,50.3268,17224.0
2019-09-10 14:00:00,61.48,61.51,61.33,61.41,11388.0,50.3268,50.3514,50.2041,50.2695,11388.0
2019-09-10 14:30:00,61.41,61.44,61.37,61.4,22882.0,50.2695,50.2941,50.2368,50.2614,22882.0
2019-09-10 15:00:00,61.39,61.41,61.3,61.38,26861.0,50.2532,50.2695,50.1795,50.245,26861.0
2019-09-10 15:30:00,61.38,61.52,61.33,61.52,69285.0,50.245,50.3596,50.2041,50.3596,69285.0
2019-09-11 09:30:00,60.8,61.16,60.8,61.03,137931.0,49.7702,50.0649,49.7702,49.9585,137931.0
2019-09-11 10:00:00,61.01,61.17,60.97,61.13,35708.0,49.9421,50.0731,49.9094,50.0403,35708.0
2019-09-11 10:30:00,61.14,61.25,61.08,61.22,27665.0,50.0485,50.1386,49.9994,50.114,27665.0
2019-09-11 11:00:00,61.22,61.27,61.19,61.2,33485.0,50.114,50.1549,50.0895,50.0976,33485.0
2019-09-11 11:30:00,61.22,61.4,61.13,61.36,42915.0,50.114,50.2614,50.0403,50.2286,42915.0
2019-09-11 12:00:00,61.36,61.51,61.3,61.51,34594.0,50.2286,50.3514,50.1795,50.3514,34594.0
2019-09-11 12:30:00,61.5,61.51,61.35,61.44,21009.0,50.3432,50.3514,50.2204,50.2941,21009.0
2019-09-11 13:00:00,61.43,61.47,61.4,61.46,15760.0,50.2859,50.3187,50.2614,50.3105,15760.0
2019-09-11 13:30:00,61.46,61.47,61.32,61.4,17830.0,50.3105,50.3187,50.1959,50.2614,17830.0
2019-09-11 14:00:00,61.39,61.39,61.28,61.37,24007.0,50.2532,50.2532,50.1631,50.2368,24007.0
2019-09-11 14:30:00,61.37,61.4,61.3,61.39,22728.0,50.2368,50.2614,50.1795,50.2532,22728.0
2019-09-11 15:00:00,61.38,61.51,61.38,61.48,29682.0,50.245,50.3514,50.245,50.3268,29682.0
2019-09-11 15:30:00,61.49,61.53,61.45,61.53,55375.0,50.335,50.3678,50.3023,50.3678,55375.0
2019-09-12 09:30:00,61.25,61.56,61.25,61.39,131481.0,50.1386,50.3923,50.1386,50.2532,131481.0
2019-09-12 10:00:00,61.42,61.64,61.22,61.46,43141.0,50.2777,50.4578,50.114,50.3105,43141.0
2019-09-12 10:30:00,61.46,61.72,61.43,61.69,46815.0,50.3105,50.5233,50.2859,50.4988,46815.0
2019-09-12 11:00:00,61.72,61.83,61.68,61.79,19154.0,50.5233,50.6134,50.4906,50.5806,19154.0
2019-09-12 11:30:00,61.79,61.85,61.77,61.83,12347.0,50.5806,50.6297,50.5642,50.6134,12347.0
2019-09-12 12:00:00,61.81,61.81,61.69,61.73,17663.0,50.597,50.597,50.4988,50.5315,17663.0
2019-09-12 12:30:00,61.7,61.73,61.64,61.7,12187.0,50.5069,50.5315,50.4578,50.5069,12187.0
2019-09-12 13:00:00,61.7,61.8,61.69,61.75,11377.0,50.5069,50.5888,50.4988,50.5479,11377.0
2019-09-12 13:30:00,61.74,61.81,61.73,61.79,13343.0,50.5397,50.597,50.5315,50.5806,13343.0
2019-09-12 14:00:00,61.79,61.8,61.74,61.76,11876.0,50.5806,50.5888,50.5397,50.5561,11876.0
2019-09-12 14:30:00,61.77,61.81,61.75,61.77,17828.0,50.5642,50.597,50.5479,50.5642,17828.0
2019-09-12 15:00:00,61.77,61.8,61.71,61.71,20306.0,50.5642,50.5888,50.5151,50.5151,20306.0
2019-09-12 15:30:00,61.71,61.76,61.67,61.67,93218.0,50.5151,50.5561,50.4824,50.4824,93218.0
2019-09-13 09:30:00,61.04,61.38,61.0,61.38,115131.0,49.9667,50.245,49.9339,50.245,115131.0
2019-09-13 10:00:00,61.37,61.37,61.22,61.27,40777.0,50.2368,50.2368,50.114,50.1549,40777.0
2019-09-13 10:30:00,61.26,61.28,61.16,61.24,34782.0,50.1468,50.1631,50.0649,50.1304,34782.0
2019-09-13 11:00:00,61.25,61.34,61.15,61.16,30804.0,50.1386,50.2122,50.0567,50.0649,30804.0
2019-09-13 11:30:00,61.16,61.27,61.15,61.23,16732.0,50.0649,50.1549,50.0567,50.1222,16732.0
2019-09-13 12:00:00,61.23,61.26,61.18,61.2,12130.0,50.1222,50.1468,50.0813,50.0976,12130.0
2019-09-13 12:30:00,61.2,61.22,61.11,61.11,18734.0,50.0976,50.114,50.024,50.024,18734.0
2019-09-13 13:00:00,61.1,61.13,61.04,61.05,12885.0,50.0158,50.0403,49.9667,49.9749,12885.0
2019-09-13 13:30:00,61.04,61.15,61.0,61.15,10690.0,49.9667,50.0567,49.9339,50.0567,10690.0
2019-09-13 14:00:00,61.17,61.19,61.13,61.16,8598.0,50.0731,50.0895,50.0403,50.0649,8598.0
2019-09-13 14:30:00,61.15,61.2,61.15,61.18,12355.0,50.0567,50.0976,50.0567,50.0813,12355.0
2019-09-13 15:00:00,61.18,61.24,61.15,61.17,34794.0,50.0813,50.1304,50.0567,50.0731,34794.0
2019-09-13 15:30:00,61.19,61.2,61.12,61.16,37058.0,50.0895,50.0976,50.0322,50.0649,37058.0
2019-09-16 09:30:00,60.76,60.78,60.52,60.56,142743.0,49.7375,49.7538,49.541,49.5737,142743.0
2019-09-16 10:00:00,60.56,60.58,60.35,60.41,97817.0,49.5737,49.5901,49.4018,49.451,97817.0
2019-09-16 10:30:00,60.42,60.47,60.27,60.33,80988.0,49.4591,49.5001,49.3364,49.3855,80988.0
2019-09-16 11:00:00,60.34,60.46,60.32,60.33,46073.0,49.3937,49.4919,49.3773,49.3855,46073.0
2019-09-16 11:30:00,60.34,60.35,60.19,60.26,65170.0,49.3937,49.4018,49.2709,49.3282,65170.0
2019-09-16 12:00:00,60.27,60.34,60.26,60.31,15349.0,49.3364,49.3937,49.3282,49.3691,15349.0
2019-09-16 12:30:00,60.3,60.32,60.22,60.25,19543.0,49.3609,49.3773,49.2954,49.32,19543.0
2019-09-16 13:00:00,60.24,60.25,60.17,60.22,13631.0,49.3118,49.32,49.2545,49.2954,13631.0
2019-09-16 13:30:00,60.22,60.35,60.21,60.35,13782.0,49.2954,49.4018,49.2872,49.4018,13782.0
2019-09-16 14:00:00,60.37,60.42,60.29,60.36,21192.0,49.4182,49.4591,49.3527,49.41,21192.0
2019-09-16 14:30:00,60.36,60.42,60.35,60.41,17489.0,49.41,49.4591,49.4018,49.451,17489.0
2019-09-16 15:00:00,60.42,60.42,60.34,60.38,25773.0,49.4591,49.4591,49.3937,49.4264,25773.0
2019-09-16 15:30:00,60.35,60.45,60.3,60.45,125797.0,49.4018,49.4837,49.3609,49.4837,125797.0
2019-09-17 09:30:00,60.91,61.4,60.89,61.31,200065.0,49.8603,50.2614,49.8439,50.1877,200065.0
2019-09-17 10:00:00,61.31,61.44,61.29,61.44,88810.0,50.1877,50.2941,50.1713,50.2941,88810.0
2019-09-17 10:30:00,61.45,61.46,61.23,61.28,52357.0,50.3023,50.3105,50.1222,50.1631,52357.0
2019-09-17 11:00:00,61.3,61.5,61.28,61.49,26121.0,50.1795,50.3432,50.1631,50.335,26121.0
2019-09-17 11:30:00,61.5,61.58,61.47,61.47,26412.0,50.3432,50.4087,50.3187,50.3187,26412.0
2019-09-17 12:00:00,61.45,61.5,61.41,61.5,12954.0,50.3023,50.3432,50.2695,50.3432,12954.0
2019-09-17 12:30:00,61.5,61.58,61.5,61.52,17120.0,50.3432,50.4087,50.3432,50.3596,17120.0
2019-09-17 13:00:00,61.53,61.57,61.45,61.55,14176.0,50.3678,50.4005,50.3023,50.3842,14176.0
2019-09-17 13:30:00,61.56,61.65,61.54,61.58,17748.0,50.3923,50.466,50.376,50.4087,17748.0
2019-09-17 14:00:00,61.6,61.61,61.51,61.57,19162.0,50.4251,50.4333,50.3514,50.4005,19162.0
2019-09-17 14:30:00,61.56,61.59,61.5,61.51,17853.0,50.3923,50.4169,50.3432,50.3514,17853.0
2019-09-17 15:00:00,61.52,61.58,61.5,61.57,32433.0,50.3596,50.4087,50.3432,50.4005,32433.0
2019-09-17 15:30:00,61.57,61.6,61.44,61.46,172308.0,50.4005,50.4251,50.2941,50.3105,172308.0
2019-09-18 09:30:00,61.31,61.44,61.18,61.36,72897.0,50.1877,50.2941,50.0813,50.2286,72897.0
2019-09-18 10:00:00,61.34,61.46,61.27,61.46,32467.0,50.2122,50.3105,50.1549,50.3105,32467.0
2019-09-18 10:30:00,61.46,61.46,61.37,61.38,17056.0,50.3105,50.3105,50.2368,50.245,17056.0
2019-09-18 11:00:00,61.39,61.44,61.34,61.43,19512.0,50.2532,50.2941,50.2122,50.2859,19512.0
2019-09-18 11:30:00,61.42,61.53,61.41,61.52,15480.0,50.2777,50.3678,50.2695,50.3596,15480.0
2019-09-18 12:00:00,61.52,61.53,61.42,61.44,12598.0,50.3596,50.3678,50.2777,50.2941,12598.0
2019-09-18 12:30:00,61.44,61.53,61.42,61.53,11434.0,50.2941,50.3678,50.2777,50.3678,11434.0
2019-09-18 13:00:00,61.53,61.54,61.42,61.46,21878.0,50.3678,50.376,50.2777,50.3105,21878.0
2019-09-18 13:30:00,61.46,61.54,61.44,61.52,15171.0,50.3105,50.376,50.2941,50.3596,15171.0
2019-09-18 14:00:00,61.52,61.57,61.33,61.37,339049.0,50.3596,50.4005,50.2041,50.2368,339049.0
2019-09-18 14:30:00,61.37,61.46,61.22,61.4,37456.0,50.2368,50.3105,50.114,50.2614,37456.0
2019-09-18 15:00:00,61.4,61.46,61.34,61.35,25521.0,50.2614,50.3105,50.2122,50.2204,25521.0
2019-09-18 15:30:00,61.35,61.57,61.35,61.48,92963.0,50.2204,50.4005,50.2204,50.3268,92963.0
2019-09-19 09:30:00,61.39,61.53,61.39,61.41,74103.0,50.2532,50.3678,50.2532,50.2695,74103.0
2019-09-19 10:00:00,61.41,61.49,61.38,61.38,20763.0,50.2695,50.335,50.245,50.245,20763.0
2019-09-19 10:30:00,61.42,61.51,61.35,61.37,22671.0,50.2777,50.3514,50.2204,50.2368,22671.0
2019-09-19 11:00:00,61.36,61.44,61.35,61.37,27778.0,50.2286,50.2941,50.2204,50.2368,27778.0
2019-09-19 11:30:00,61.39,61.56,61.37,61.56,15248.0,50.2532,50.3923,50.2368,50.3923,15248.0
2019-09-19 12:00:00,61.56,61.57,61.52,61.52,11250.0,50.3923,50.4005,50.3596,50.3596,11250.0
2019-09-19 12:30:00,61.53,61.62,61.51,61.6,7975.0,50.3678,50.4415,50.3514,50.4251,7975.0
2019-09-19 13:00:00,61.61,61.71,61.6,61.65,31430.0,50.4333,50.5151,50.4251,50.466,31430.0
2019-09-19 13:30:00,61.64,61.68,61.6,61.66,17889.0,50.4578,50.4906,50.4251,50.4742,17889.0
2019-09-19 14:00:00,61.66,61.67,61.57,61.62,13578.0,50.4742,50.4824,50.4005,50.4415,13578.0
2019-09-19 14:30:00,61.61,61.66,61.59,61.61,9420.0,50.4333,50.4742,50.4169,50.4333,9420.0
2019-09-19 15:00:00,61.62,61.66,61.58,61.6,15859.0,50.4415,50.4742,50.4087,50.4251,15859.0
2019-09-19 15:30:00,61.58,61.59,61.46,61.46,86331.0,50.4087,50.4169,50.3105,50.3105,86331.0
2019-09-20 09:30:00,60.48,60.85,60.47,60.83,157471.0,49.5083,49.8111,49.5001,49.7948,157471.0
2019-09-20 10:00:00,60.85,60.85,60.57,60.57,76193.0,49.8111,49.8111,49.5819,49.5819,76193.0
2019-09-20 10:30:00,60.57,60.59,60.29,60.3,28934.0,49.5819,49.5983,49.3527,49.3609,28934.0
2019-09-20 11:00:00,60.29,60.33,60.13,60.16,51156.0,49.3527,49.3855,49.2218,49.2463,51156.0
2019-09-20 11:30:00,60.16,60.19,59.95,60.18,116333.0,49.2463,49.2709,49.0744,49.2627,116333.0
2019-09-20 12:00:00,60.18,60.19,60.14,60.18,21283.0,49.2627,49.2709,49.2299,49.2627,21283.0
2019-09-20 12:30:00,60.17,60.22,60.13,60.21,33264.0,49.2545,49.2954,49.2218,49.2872,33264.0
2019-09-20 13:00:00,60.22,60.24,60.02,60.12,33665.0,49.2954,49.3118,49.1317,49.2136,33665.0
2019-09-20 13:30:00,60.11,60.18,60.05,60.17,44772.0,49.2054,49.2627,49.1563,49.2545,44772.0
2019-09-20 14:00:00,60.18,60.23,60.12,60.16,12647.0,49.2627,49.3036,49.2136,49.2463,12647.0
2019-09-20 14:30:00,60.17,60.18,60.12,60.18,26404.0,49.2545,49.2627,49.2136,49.2627,26404.0
2019-09-20 15:00:00,60.17,60.21,60.1,60.14,28733.0,49.2545,49.2872,49.1972,49.2299,28733.0
2019-09-20 15:30:00,60.15,60.15,59.91,59.96,173857.0,49.2381,49.2381,49.0417,49.0826,173857.0
2019-09-23 09:30:00,60.59,60.73,60.53,60.7,83311.0,49.5983,49.7129,49.5492,49.6883,83311.0
2019-09-23 10:00:00,60.69,60.7,60.58,60.59,37584.0,49.6802,49.6883,49.5901,49.5983,37584.0
2019-09-23 10:30:00,60.59,60.64,60.43,60.53,77005.0,49.5983,49.6392,49.4673,49.5492,77005.0
2019-09-23 11:00:00,60.54,60.58,60.45,60.46,49445.0,49.5574,49.5901,49.4837,49.4919,49445.0
2019-09-23 11:30:00,60.46,60.57,60.46,60.56,16439.0,49.4919,49.5819,49.4919,49.5737,16439.0
2019-09-23 12:00:00,60.57,60.57,60.45,60.46,11160.0,49.5819,49.5819,49.4837,49.4919,11160.0
2019-09-23 12:30:00,60.45,60.45,60.39,60.42,19043.0,49.4837,49.4837,49.4346,49.4591,19043.0
2019-09-23 13:00:00,60.42,60.5,60.42,60.49,12442.0,49.4591,49.5246,49.4591,49.5164,12442.0
2019-09-23 13:30:00,60.5,60.51,60.42,60.45,12611.0,49.5246,49.5328,49.4591,49.4837,12611.0
2019-09-23 14:00:00,60.45,60.47,60.42,60.46,23367.0,49.4837,49.5001,49.4591,49.4919,23367.0
2019-09-23 14:30:00,60.46,60.48,60.42,60.43,17402.0,49.4919,49.5083,49.4591,49.4673,17402.0
2019-09-23 15:00:00,60.42,60.48,60.4,60.48,17483.0,49.4591,49.5083,49.4428,49.5083,17483.0
2019-09-23 15:30:00,60.47,60.47,60.31,60.36,69147.0,49.5001,49.5001,49.3691,49.41,69147.0
2019-09-24 09:30:00,60.7,60.87,60.66,60.84,70149.0,49.6883,49.8275,49.6556,49.803,70149.0
2019-09-24 10:00:00,60.85,61.08,60.83,61.06,75312.0,49.8111,49.9994,49.7948,49.983,75312.0
2019-09-24 10:30:00,61.05,61.21,61.03,61.13,20672.0,49.9749,50.1058,49.9585,50.0403,20672.0
2019-09-24 11:00:00,61.12,61.17,60.99,61.01,19888.0,50.0322,50.0731,49.9257,49.9421,19888.0
2019-09-24 11:30:00,61.04,61.15,60.99,61.09,86189.0,49.9667,50.0567,49.9257,50.0076,86189.0
2019-09-24 12:00:00,61.08,61.11,60.9,60.92,23465.0,49.9994,50.024,49.8521,49.8684,23465.0
2019-09-24 12:30:00,60.89,60.97,60.87,60.97,12456.0,49.8439,49.9094,49.8275,49.9094,12456.0
2019-09-24 13:00:00,60.97,61.06,60.97,61.03,12210.0,49.9094,49.983,49.9094,49.9585,12210.0
2019-09-24 13:30:00,61.04,61.08,61.01,61.02,35212.0,49.9667,49.9994,49.9421,49.9503,35212.0
2019-09-24 14:00:00,61.02,61.13,60.97,61.01,30969.0,49.9503,50.0403,49.9094,49.9421,30969.0
2019-09-24 14:30:00,61.02,61.05,60.96,61.01,25022.0,49.9503,49.9749,49.9012,49.9421,25022.0
2019-09-24 15:00:00,61.01,61.05,60.98,61.01,23429.0,49.9421,49.9749,49.9176,49.9421,23429.0
2019-09-24 15:30:00,61.0,61.04,60.91,60.96,44909.0,49.9339,49.9667,49.8603,49.9012,44909.0
2019-09-25 09:30:00,60.29,60.39,60.07,60.15,110578.0,49.3527,49.4346,49.1726,49.2381,110578.0
2019-09-25 10:00:00,60.15,60.15,59.89,60.0,53815.0,49.2381,49.2381,49.0253,49.1153,53815.0
2019-09-25 10:30:00,60.01,60.12,59.96,60.07,37580.0,49.1235,49.2136,49.0826,49.1726,37580.0
2019-09-25 11:00:00,60.07,60.16,60.02,60.1,29758.0,49.1726,49.2463,49.1317,49.1972,29758.0
2019-09-25 11:30:00,60.12,60.22,60.1,60.19,19078.0,49.2136,49.2954,49.1972,49.2709,19078.0
2019-09-25 12:00:00,60.19,60.22,60.06,60.06,30918.0,49.2709,49.2954,49.1645,49.1645,30918.0
2019-09-25 12:30:00,60.05,60.24,59.98,60.16,153484.0,49.1563,49.3118,49.099,49.2463,153484.0
2019-09-25 13:00:00,60.15,60.17,60.1,60.15,23325.0,49.2381,49.2545,49.1972,49.2381,23325.0
2019-09-25 13:30:00,60.15,60.18,60.12,60.15,30817.0,49.2381,49.2627,49.2136,49.2381,30817.0
2019-09-25 14:00:00,60.14,60.19,60.12,60.17,41239.0,49.2299,49.2709,49.2136,49.2545,41239.0
2019-09-25 14:30:00,60.16,60.22,60.14,60.2,43034.0,49.2463,49.2954,49.2299,49.2791,43034.0
2019-09-25 15:00:00,60.2,60.24,60.13,60.14,58554.0,49.2791,49.3118,49.2218,49.2299,58554.0
2019-09-25 15:30:00,60.13,60.21,60.11,60.2,98095.0,49.2218,49.2872,49.2054,49.2791,98095.0
2019-09-26 09:30:00,60.49,60.78,60.46,60.66,119280.0,49.5164,49.7538,49.4919,49.6556,119280.0
2019-09-26 10:00:00,60.66,60.74,60.58,60.59,67800.0,49.6556,49.7211,49.5901,49.5983,67800.0
2019-09-26 10:30:00,60.57,60.64,60.48,60.57,26936.0,49.5819,49.6392,49.5083,49.5819,26936.0
2019-09-26 11:00:00,60.57,60.65,60.5,60.53,21065.0,49.5819,49.6474,49.5246,49.5492,21065.0
2019-09-26 11:30:00,60.54,60.64,60.52,60.61,37179.0,49.5574,49.6392,49.541,49.6147,37179.0
2019-09-26 12:00:00,60.61,60.67,60.58,60.65,18228.0,49.6147,49.6638,49.5901,49.6474,18228.0
2019-09-26 12:30:00,60.64,60.67,60.59,60.65,26061.0,49.6392,49.6638,49.5983,49.6474,26061.0
2019-09-26 13:00:00,60.66,60.71,60.63,60.7,17240.0,49.6556,49.6965,49.631,49.6883,17240.0
2019-09-26 13:30:00,60.71,60.72,60.64,60.64,23703.0,49.6965,49.7047,49.6392,49.6392,23703.0
2019-09-26 14:00:00,60.65,60.75,60.65,60.73,43295.0,49.6474,49.7293,49.6474,49.7129,43295.0
2019-09-26 14:30:00,60.73,60.74,60.7,60.71,16439.0,49.7129,49.7211,49.6883,49.6965,16439.0
2019-09-26 15:00:00,60.72,60.74,60.68,60.71,25502.0,49.7047,49.7211,49.672,49.6965,25502.0
2019-09-26 15:30:00,60.71,60.74,60.65,60.7,67410.0,49.6965,49.7211,49.6474,49.6883,67410.0
2019-09-27 09:30:00,60.66,60.67,60.4,60.48,124938.0,49.6556,49.6638,49.4428,49.5083,124938.0
2019-09-27 10:00:00,60.48,60.5,60.31,60.36,75815.0,49.5083,49.5246,49.3691,49.41,75815.0
2019-09-27 10:30:00,60.37,60.5,60.33,60.49,37725.0,49.4182,49.5246,49.3855,49.5164,37725.0
2019-09-27 11:00:00,60.48,60.59,60.45,60.49,39752.0,49.5083,49.5983,49.4837,49.5164,39752.0
2019-09-27 11:30:00,60.51,60.61,60.39,60.47,35424.0,49.5328,49.6147,49.4346,49.5001,35424.0
2019-09-27 12:00:00,60.47,60.5,60.38,60.48,40592.0,49.5001,49.5246,49.4264,49.5083,40592.0
2019-09-27 12:30:00,60.47,60.54,60.42,60.43,24871.0,49.5001,49.5574,49.4591,49.4673,24871.0
2019-09-27 13:00:00,60.43,60.49,60.39,60.43,23250.0,49.4673,49.5164,49.4346,49.4673,23250.0
2019-09-27 13:30:00,60.43,60.48,60.35,60.37,19622.0,49.4673,49.5083,49.4018,49.4182,19622.0
2019-09-27 14:00:00,60.37,60.37,60.24,60.31,11441.0,49.4182,49.4182,49.3118,49.3691,11441.0
2019-09-27 14:30:00,60.3,60.35,60.25,60.28,17257.0,49.3609,49.4018,49.32,49.3445,17257.0
2019-09-27 15:00:00,60.29,60.36,60.28,60.3,40850.0,49.3527,49.41,49.3445,49.3609,40850.0
2019-09-27 15:30:00,60.31,60.48,60.3,60.45,62763.0,49.3691,49.5083,49.3609,49.4837,62763.0
2019-09-30 09:30:00,60.04,60.42,60.02,60.35,167299.0,49.1481,49.4591,49.1317,49.4018,167299.0
2019-09-30 10:00:00,60.35,60.5,60.32,60.48,61517.0,49.4018,49.5246,49.3773,49.5083,61517.0
2019-09-30 10:30:00,60.51,60.56,60.35,60.36,42896.0,49.5328,49.5737,49.4018,49.41,42896.0
2019-09-30 11:00:00,60.37,60.4,60.26,60.31,38356.0,49.4182,49.4428,49.3282,49.3691,38356.0
2019-09-30 11:30:00,60.31,60.37,60.22,60.37,52127.0,49.3691,49.4182,49.2954,49.4182,52127.0
2019-09-30 12:00:00,60.36,60.37,60.3,60.31,29110.0,49.41,49.4182,49.3609,49.3691,29110.0
2019-09-30 12:30:00,60.31,60.34,60.26,60.28,25747.0,49.3691,49.3937,49.3282,49.3445,25747.0
2019-09-30 13:00:00,60.28,60.32,60.24,60.3,34577.0,49.3445,49.3773,49.3118,49.3609,34577.0
2019-09-30 13:30:00,60.3,60.32,60.18,60.18,25676.0,49.3609,49.3773,49.2627,49.2627,25676.0
2019-09-30 14:00:00,60.18,60.2,60.15,60.2,27588.0,49.2627,49.2791,49.2381,49.2791,27588.0
2019-09-30 14:30:00,60.21,60.24,60.15,60.17,30021.0,49.2872,49.3118,49.2381,49.2545,30021.0
2019-09-30 15:00:00,60.16,60.18,60.1,60.11,34581.0,49.2463,49.2627,49.1972,49.2054,34581.0
2019-09-30 15:30:00,60.11,60.15,60.06,60.09,88432.0,49.2054,49.2381,49.1645,49.189,88432.0
2019-10-01 09:30:00,59.95,59.99,59.64,59.71,226840.0,49.0744,49.1072,48.8206,48.8779,226840.0
2019-10-01 10:00:00,59.71,59.86,59.64,59.81,145284.0,48.8779,49.0007,48.8206,48.9598,145284.0
2019-10-01 10:30:00,59.8,59.89,59.76,59.83,135840.0,48.9516,49.0253,48.9189,48.9762,135840.0
2019-10-01 11:00:00,59.83,60.02,59.8,59.97,127200.0,48.9762,49.1317,48.9516,49.0908,127200.0
2019-10-01 11:30:00,59.98,60.03,59.89,59.97,73614.0,49.099,49.1399,49.0253,49.0908,73614.0
2019-10-01 12:00:00,59.97,60.1,59.93,60.1,105978.0,49.0908,49.1972,49.058,49.1972,105978.0
2019-10-01 12:30:00,60.1,60.18,60.06,60.14,47496.0,49.1972,49.2627,49.1645,49.2299,47496.0
2019-10-01 13:00:00,60.14,60.18,60.0,60.09,65674.0,49.2299,49.2627,49.1153,49.189,65674.0
2019-10-01 13:30:00,60.09,60.15,60.05,60.13,51627.0,49.189,49.2381,49.1563,49.2218,51627.0
2019-10-01 14:00:00,60.14,60.24,60.11,60.22,33289.0,49.2299,49.3118,49.2054,49.2954,33289.0
2019-10-01 14:30:00,60.23,60.29,60.18,60.24,43651.0,49.3036,49.3527,49.2627,49.3118,43651.0
2019-10-01 15:00:00,60.24,60.33,60.24,60.33,39273.0,49.3118,49.3855,49.3118,49.3855,39273.0
2019-10-01 15:30:00,60.32,60.32,60.19,60.23,140866.0,49.3773,49.3773,49.2709,49.3036,140866.0
2019-10-02 09:30:00,59.61,59.76,59.59,59.74,209291.0,48.7961,48.9189,48.7797,48.9025,209291.0
2019-10-02 10:00:00,59.74,59.74,59.21,59.24,175942.0,48.9025,48.9025,48.4687,48.4932,175942.0
2019-10-02 10:30:00,59.24,59.27,59.03,59.17,137180.0,48.4932,48.5178,48.3213,48.4359,137180.0
2019-10-02 11:00:00,59.1,59.25,59.03,59.05,65307.0,48.3786,48.5014,48.3213,48.3377,65307.0
2019-10-02 11:30:00,59.04,59.13,58.9,59.13,32130.0,48.3295,48.4032,48.2149,48.4032,32130.0
2019-10-02 12:00:00,59.1,59.1,58.98,59.01,16148.0,48.3786,48.3786,48.2804,48.3049,16148.0
2019-10-02 12:30:00,59.01,59.06,58.87,58.92,21714.0,48.3049,48.3459,48.1903,48.2313,21714.0
2019-10-02 13:00:00,58.9,58.98,58.86,58.95,47879.0,48.2149,48.2804,48.1821,48.2558,47879.0
2019-10-02 13:30:00,58.94,59.01,58.9,58.99,19470.0,48.2476,48.3049,48.2149,48.2886,19470.0
2019-10-02 14:00:00,58.98,59.13,58.96,59.09,33442.0,48.2804,48.4032,48.264,48.3704,33442.0
2019-10-02 14:30:00,59.07,59.16,59.02,59.13,30502.0,48.354,48.4277,48.3131,48.4032,30502.0
2019-10-02 15:00:00,59.13,59.17,59.07,59.07,45141.0,48.4032,48.4359,48.354,48.354,45141.0
2019-10-02 15:30:00,59.06,59.12,59.01,59.09,109663.0,48.3459,48.395,48.3049,48.3704,109663.0
2019-10-03 09:30:00,59.11,59.36,59.1,59.31,257814.0,48.3868,48.5914,48.3786,48.5505,257814.0
2019-10-03 10:00:00,59.3,59.51,59.09,59.49,216056.0,48.5423,48.7142,48.3704,48.6979,216056.0
2019-10-03 10:30:00,59.51,59.58,59.27,59.27,191143.0,48.7142,48.7715,48.5178,48.5178,191143.0
2019-10-03 11:00:00,59.26,59.51,59.26,59.45,119525.0,48.5096,48.7142,48.5096,48.6651,119525.0
2019-10-03 11:30:00,59.47,59.57,59.42,59.52,29741.0,48.6815,48.7633,48.6406,48.7224,29741.0
2019-10-03 12:00:00,59.53,59.6,59.5,59.58,22708.0,48.7306,48.7879,48.706,48.7715,22708.0
2019-10-03 12:30:00,59.56,59.62,59.53,59.6,34205.0,48.7552,48.8043,48.7306,48.7879,34205.0
2019-10-03 13:00:00,59.57,59.59,59.53,59.55,14027.0,48.7633,48.7797,48.7306,48.747,14027.0
2019-10-03 13:30:00,59.56,59.6,59.52,59.54,20554.0,48.7552,48.7879,48.7224,48.7388,20554.0
2019-10-03 14:00:00,59.54,59.61,59.54,59.6,22852.0,48.7388,48.7961,48.7388,48.7879,22852.0
2019-10-03 14:30:00,59.59,59.62,59.51,59.54,22823.0,48.7797,48.8043,48.7142,48.7388,22823.0
2019-10-03 15:00:00,59.55,59.57,59.51,59.53,22663.0,48.747,48.7633,48.7142,48.7306,22663.0
2019-10-03 15:30:00,59.54,59.54,59.32,59.41,68896.0,48.7388,48.7388,48.5587,48.6324,68896.0
2019-10-04 09:30:00,58.93,59.08,58.93,59.03,227511.0,48.2394,48.3622,48.2394,48.3213,227511.0
2019-10-04 10:00:00,59.03,59.14,58.99,59.06,106133.0,48.3213,48.4114,48.2886,48.3459,106133.0
2019-10-04 10:30:00,59.05,59.15,59.05,59.12,74527.0,48.3377,48.4195,48.3377,48.395,74527.0
2019-10-04 11:00:00,59.1,59.36,59.1,59.24,92003.0,48.3786,48.5914,48.3786,48.4932,92003.0
2019-10-04 11:30:00,59.25,59.42,59.24,59.35,42782.0,48.5014,48.6406,48.4932,48.5833,42782.0
2019-10-04 12:00:00,59.35,59.38,59.29,59.36,30517.0,48.5833,48.6078,48.5341,48.5914,30517.0
2019-10-04 12:30:00,59.35,59.46,59.35,59.46,24730.0,48.5833,48.6733,48.5833,48.6733,24730.0
2019-10-04 13:00:00,59.46,59.46,59.34,59.4,22742.0,48.6733,48.6733,48.5751,48.6242,22742.0
2019-10-04 13:30:00,59.4,59.53,59.4,59.5,21648.0,48.6242,48.7306,48.6242,48.706,21648.0
2019-10-04 14:00:00,59.48,59.52,59.46,59.51,24184.0,48.6897,48.7224,48.6733,48.7142,24184.0
2019-10-04 14:30:00,59.51,59.55,59.49,59.53,28415.0,48.7142,48.747,48.6979,48.7306,28415.0
2019-10-04 15:00:00,59.54,59.55,59.47,59.54,29020.0,48.7388,48.747,48.6815,48.7388,29020.0
2019-10-04 15:30:00,59.55,59.68,59.55,59.68,66966.0,48.747,48.8534,48.747,48.8534,66966.0
2019-10-07 09:30:00,59.61,59.8,59.56,59.7,138828.0,48.7961,48.9516,48.7552,48.8698,138828.0
2019-10-07 10:00:00,59.71,59.72,59.6,59.68,42871.0,48.8779,48.8861,48.7879,48.8534,42871.0
2019-10-07 10:30:00,59.67,59.74,59.66,59.7,58886.0,48.8452,48.9025,48.837,48.8698,58886.0
2019-10-07 11:00:00,59.7,59.84,59.69,59.82,38012.0,48.8698,48.9844,48.8616,48.968,38012.0
2019-10-07 11:30:00,59.81,60.0,59.81,60.0,20483.0,48.9598,49.1153,48.9598,49.1153,20483.0
2019-10-07 12:00:00,60.01,60.01,59.87,59.87,22755.0,49.1235,49.1235,49.0089,49.0089,22755.0
2019-10-07 12:30:00,59.87,59.94,59.86,59.92,14583.0,49.0089,49.0662,49.0007,49.0499,14583.0
2019-10-07 13:00:00,59.91,59.93,59.86,59.91,18340.0,49.0417,49.058,49.0007,49.0417,18340.0
2019-10-07 13:30:00,59.92,60.01,59.91,60.0,20751.0,49.0499,49.1235,49.0417,49.1153,20751.0
2019-10-07 14:00:00,59.99,60.0,59.76,59.82,19805.0,49.1072,49.1153,48.9189,48.968,19805.0
2019-10-07 14:30:00,59.83,59.83,59.74,59.77,18565.0,48.9762,48.9762,48.9025,48.9271,18565.0
2019-10-07 15:00:00,59.77,59.85,59.76,59.83,13201.0,48.9271,48.9925,48.9189,48.9762,13201.0
2019-10-07 15:30:00,59.82,59.82,59.67,59.67,65040.0,48.968,48.968,48.8452,48.8452,65040.0
2019-10-08 09:30:00,59.65,59.76,59.52,59.52,66487.0,48.8288,48.9189,48.7224,48.7224,66487.0
2019-10-08 10:00:00,59.56,59.56,59.38,59.47,62926.0,48.7552,48.7552,48.6078,48.6815,62926.0
2019-10-08 10:30:00,59.47,59.53,59.37,59.46,43699.0,48.6815,48.7306,48.5996,48.6733,43699.0
2019-10-08 11:00:00,59.46,59.51,59.32,59.35,106619.0,48.6733,48.7142,48.5587,48.5833,106619.0
2019-10-08 11:30:00,59.34,59.36,59.2,59.27,46048.0,48.5751,48.5914,48.4605,48.5178,46048.0
2019-10-08 12:00:00,59.28,59.31,59.27,59.29,30786.0,48.526,48.5505,48.5178,48.5341,30786.0
2019-10-08 12:30:00,59.29,59.41,59.28,59.37,45353.0,48.5341,48.6324,48.526,48.5996,45353.0
2019-10-08 13:00:00,59.37,59.43,59.33,59.41,13154.0,48.5996,48.6487,48.5669,48.6324,13154.0
2019-10-08 13:30:00,59.4,59.45,59.37,59.39,12326.0,48.6242,48.6651,48.5996,48.616,12326.0
2019-10-08 14:00:00,59.37,59.43,59.34,59.42,13924.0,48.5996,48.6487,48.5751,48.6406,13924.0
2019-10-08 14:30:00,59.41,59.49,59.27,59.37,22676.0,48.6324,48.6979,48.5178,48.5996,22676.0
2019-10-08 15:00:00,59.37,59.41,59.29,59.33,17568.0,48.5996,48.6324,48.5341,48.5669,17568.0
2019-10-08 15:30:00,59.32,59.37,59.11,59.11,56659.0,48.5587,48.5996,48.3868,48.3868,56659.0
2019-10-09 09:30:00,59.42,59.44,59.22,59.23,49275.0,48.6406,48.6569,48.4768,48.485,49275.0
2019-10-09 10:00:00,59.2,59.33,59.18,59.32,67512.0,48.4605,48.5669,48.4441,48.5587,67512.0
2019-10-09 10:30:00,59.34,59.36,59.28,59.34,58456.0,48.5751,48.5914,48.526,48.5751,58456.0
2019-10-09 11:00:00,59.3,59.39,59.3,59.34,53659.0,48.5423,48.616,48.5423,48.5751,53659.0
2019-10-09 11:30:00,59.35,59.53,59.29,59.51,78240.0,48.5833,48.7306,48.5341,48.7142,78240.0
2019-10-09 12:00:00,59.51,59.57,59.47,59.47,22419.0,48.7142,48.7633,48.6815,48.6815,22419.0
2019-10-09 12:30:00,59.47,59.52,59.45,59.52,20707.0,48.6815,48.7224,48.6651,48.7224,20707.0
2019-10-09 13:00:00,59.54,59.57,59.5,59.51,15367.0,48.7388,48.7633,48.706,48.7142,15367.0
2019-10-09 13:30:00,59.52,59.6,59.52,59.58,17429.0,48.7224,48.7879,48.7224,48.7715,17429.0
2019-10-09 14:00:00,59.58,59.6,59.53,59.57,14002.0,48.7715,48.7879,48.7306,48.7633,14002.0
2019-10-09 14:30:00,59.57,59.6,59.55,59.6,14129.0,48.7633,48.7879,48.747,48.7879,14129.0
2019-10-09 15:00:00,59.6,59.63,59.58,59.58,28008.0,48.7879,48.8125,48.7715,48.7715,28008.0
2019-10-09 15:30:00,59.58,59.62,59.49,59.53,43659.0,48.7715,48.8043,48.6979,48.7306,43659.0
2019-10-10 09:30:00,58.87,59.01,58.77,59.01,65691.0,48.1903,48.3049,48.1085,48.3049,65691.0
2019-10-10 10:00:00,59.02,59.05,58.94,58.95,39050.0,48.3131,48.3377,48.2476,48.2558,39050.0
2019-10-10 10:30:00,58.94,59.2,58.92,59.18,25755.0,48.2476,48.4605,48.2313,48.4441,25755.0
2019-10-10 11:00:00,59.17,59.31,59.15,59.3,44443.0,48.4359,48.5505,48.4195,48.5423,44443.0
2019-10-10 11:30:00,59.32,59.33,59.18,59.26,75370.0,48.5587,48.5669,48.4441,48.5096,75370.0
2019-10-10 12:00:00,59.26,59.35,59.24,59.32,25625.0,48.5096,48.5833,48.4932,48.5587,25625.0
2019-10-10 12:30:00,59.31,59.33,59.22,59.3,16983.0,48.5505,48.5669,48.4768,48.5423,16983.0
2019-10-10 13:00:00,59.32,59.39,59.31,59.35,17218.0,48.5587,48.616,48.5505,48.5833,17218.0
2019-10-10 13:30:00,59.33,59.42,59.31,59.38,19673.0,48.5669,48.6406,48.5505,48.6078,19673.0
2019-10-10 14:00:00,59.38,59.4,59.21,59.24,39788.0,48.6078,48.6242,48.4687,48.4932,39788.0
2019-10-10 14:30:00,59.25,59.3,59.17,59.19,14790.0,48.5014,48.5423,48.4359,48.4523,14790.0
2019-10-10 15:00:00,59.2,59.29,59.2,59.24,23174.0,48.4605,48.5341,48.4605,48.4932,23174.0
2019-10-10 15:30:00,59.24,59.31,59.21,59.27,60873.0,48.4932,48.5505,48.4687,48.5178,60873.0
2019-10-11 09:30:00,59.07,59.3,58.91,59.28,160777.0,48.354,48.5423,48.2231,48.526,160777.0
2019-10-11 10:00:00,59.28,59.36,59.15,59.15,70331.0,48.526,48.5914,48.4195,48.4195,70331.0
2019-10-11 10:30:00,59.14,59.15,58.92,58.94,128054.0,48.4114,48.4195,48.2313,48.2476,128054.0
2019-10-11 11:00:00,58.96,59.14,58.96,59.05,65975.0,48.264,48.4114,48.264,48.3377,65975.0
2019-10-11 11:30:00,59.06,59.28,59.06,59.17,22085.0,48.3459,48.526,48.3459,48.4359,22085.0
2019-10-11 12:00:00,59.19,59.23,59.15,59.23,12799.0,48.4523,48.485,48.4195,48.485,12799.0
2019-10-11 12:30:00,59.22,59.25,59.09,59.24,14311.0,48.4768,48.5014,48.3704,48.4932,14311.0
2019-10-11 13:00:00,59.24,59.33,59.18,59.25,19643.0,48.4932,48.5669,48.4441,48.5014,19643.0
2019-10-11 13:30:00,59.26,59.26,59.18,59.21,9333.0,48.5096,48.5096,48.4441,48.4687,9333.0
2019-10-11 14:00:00,59.2,59.23,59.15,59.19,12607.0,48.4605,48.485,48.4195,48.4523,12607.0
2019-10-11 14:30:00,59.2,59.31,59.17,59.31,18404.0,48.4605,48.5505,48.4359,48.5505,18404.0
2019-10-11 15:00:00,59.3,59.35,59.28,59.3,32037.0,48.5423,48.5833,48.526,48.5423,32037.0
2019-10-11 15:30:00,59.31,59.33,59.12,59.16,53685.0,48.5505,48.5669,48.395,48.4277,53685.0
2019-10-14 09:30:00,58.79,58.93,58.7,58.92,103153.0,48.1248,48.2394,48.0512,48.2313,103153.0
2019-10-14 10:00:00,58.91,58.92,58.82,58.88,39087.0,48.2231,48.2313,48.1494,48.1985,39087.0
2019-10-14 10:30:00,58.88,58.9,58.74,58.75,30175.0,48.1985,48.2149,48.0839,48.0921,30175.0
2019-10-14 11:00:00,58.75,58.75,58.6,58.63,33348.0,48.0921,48.0921,47.9693,47.9939,33348.0
2019-10-14 11:30:00,58.63,58.73,58.62,58.66,20457.0,47.9939,48.0757,47.9857,48.0184,20457.0
2019-10-14 12:00:00,58.65,58.66,58.51,58.6,24731.0,48.0102,48.0184,47.8956,47.9693,24731.0
2019-10-14 12:30:00,58.61,58.66,58.6,58.65,19453.0,47.9775,48.0184,47.9693,48.0102,19453.0
2019-10-14 13:00:00,58.65,58.69,58.64,58.67,12818.0,48.0102,48.043,48.0021,48.0266,12818.0
2019-10-14 13:30:00,58.67,58.71,58.6,58.7,12210.0,48.0266,48.0594,47.9693,48.0512,12210.0
2019-10-14 14:00:00,58.7,58.74,58.67,58.7,18866.0,48.0512,48.0839,48.0266,48.0512,18866.0
2019-10-14 14:30:00,58.68,58.71,58.67,58.7,16280.0,48.0348,48.0594,48.0266,48.0512,16280.0
2019-10-14 15:00:00,58.7,58.73,58.66,58.73,45034.0,48.0512,48.0757,48.0184,48.0757,45034.0
2019-10-14 15:30:00,58.73,58.77,58.7,58.72,212265.0,48.0757,48.1085,48.0512,48.0675,212265.0
2019-10-15 09:30:00,58.29,58.45,58.19,58.19,82710.0,47.7156,47.8465,47.6337,47.6337,82710.0
2019-10-15 10:00:00,58.2,58.39,58.19,58.35,66248.0,47.6419,47.7974,47.6337,47.7647,66248.0
2019-10-15 10:30:00,58.34,58.47,58.3,58.38,368682.0,47.7565,47.8629,47.7237,47.7892,368682.0
2019-10-15 11:00:00,58.38,58.46,58.33,58.45,90579.0,47.7892,47.8547,47.7483,47.8465,90579.0
2019-10-15 11:30:00,58.45,58.53,58.3,58.31,47469.0,47.8465,47.912,47.7237,47.7319,47469.0
2019-10-15 12:00:00,58.3,58.34,58.2,58.21,28371.0,47.7237,47.7565,47.6419,47.6501,28371.0
2019-10-15 12:30:00,58.22,58.26,58.18,58.26,17355.0,47.6582,47.691,47.6255,47.691,17355.0
2019-10-15 13:00:00,58.27,58.29,58.22,58.25,18988.0,47.6992,47.7156,47.6582,47.6828,18988.0
2019-10-15 13:30:00,58.26,58.33,58.26,58.32,16647.0,47.691,47.7483,47.691,47.7401,16647.0
2019-10-15 14:00:00,58.33,58.39,58.32,58.38,12794.0,47.7483,47.7974,47.7401,47.7892,12794.0
2019-10-15 14:30:00,58.38,58.44,58.36,58.43,21578.0,47.7892,47.8383,47.7729,47.8302,21578.0
2019-10-15 15:00:00,58.42,58.44,58.37,58.42,17055.0,47.822,47.8383,47.781,47.822,17055.0
2019-10-15 15:30:00,58.42,58.42,58.36,58.36,59472.0,47.822,47.822,47.7729,47.7729,59472.0
2019-10-16 09:30:00,59.36,59.36,59.12,59.22,113586.0,48.5914,48.5914,48.395,48.4768,113586.0
2019-10-16 10:00:00,59.2,59.22,59.01,59.05,57073.0,48.4605,48.4768,48.3049,48.3377,57073.0
2019-10-16 10:30:00,59.06,59.45,59.05,59.45,55634.0,48.3459,48.6651,48.3377,48.6651,55634.0
2019-10-16 11:00:00,59.44,59.54,59.31,59.54,44041.0,48.6569,48.7388,48.5505,48.7388,44041.0
2019-10-16 11:30:00,59.54,59.54,59.32,59.32,27551.0,48.7388,48.7388,48.5587,48.5587,27551.0
2019-10-16 12:00:00,59.33,59.45,59.33,59.43,19351.0,48.5669,48.6651,48.5669,48.6487,19351.0
2019-10-16 12:30:00,59.43,59.47,59.37,59.41,20552.0,48.6487,48.6815,48.5996,48.6324,20552.0
2019-10-16 13:00:00,59.42,59.46,59.42,59.45,11973.0,48.6406,48.6733,48.6406,48.6651,11973.0
2019-10-16 13:30:00,59.45,59.46,59.36,59.38,22078.0,48.6651,48.6733,48.5914,48.6078,22078.0
2019-10-16 14:00:00,59.38,59.39,59.33,59.38,23412.0,48.6078,48.616,48.5669,48.6078,23412.0
2019-10-16 14:30:00,59.39,59.42,59.35,59.42,27299.0,48.616,48.6406,48.5833,48.6406,27299.0
2019-10-16 15:00:00,59.42,59.44,59.32,59.38,27364.0,48.6406,48.6569,48.5587,48.6078,27364.0
2019-10-16 15:30:00,59.37,59.43,59.32,59.4,58565.0,48.5996,48.6487,48.5587,48.6242,58565.0
2019-10-17 09:30:00,60.36,60.38,60.09,60.22,97809.0,49.41,49.4264,49.189,49.2954,97809.0
2019-10-17 10:00:00,60.19,60.22,60.1,60.18,48512.0,49.2709,49.2954,49.1972,49.2627,48512.0
2019-10-17 10:30:00,60.21,60.23,60.13,60.19,35786.0,49.2872,49.3036,49.2218,49.2709,35786.0
2019-10-17 11:00:00,60.18,60.2,60.06,60.17,63335.0,49.2627,49.2791,49.1645,49.2545,63335.0
2019-10-17 11:30:00,60.18,60.18,59.97,60.02,56860.0,49.2627,49.2627,49.0908,49.1317,56860.0
2019-10-17 12:00:00,60.02,60.11,59.97,60.09,17546.0,49.1317,49.2054,49.0908,49.189,17546.0
2019-10-17 12:30:00,60.09,60.14,60.06,60.14,20482.0,49.189,49.2299,49.1645,49.2299,20482.0
2019-10-17 13:00:00,60.14,60.14,60.06,60.1,33443.0,49.2299,49.2299,49.1645,49.1972,33443.0
2019-10-17 13:30:00,60.11,60.12,60.02,60.05,24708.0,49.2054,49.2136,49.1317,49.1563,24708.0
2019-10-17 14:00:00,60.05,60.06,59.96,60.03,32055.0,49.1563,49.1645,49.0826,49.1399,32055.0
2019-10-17 14:30:00,60.03,60.06,60.0,60.01,31801.0,49.1399,49.1645,49.1153,49.1235,31801.0
2019-10-17 15:00:00,60.02,60.02,59.96,59.98,33260.0,49.1317,49.1317,49.0826,49.099,33260.0
2019-10-17 15:30:00,59.98,60.02,59.92,59.99,58271.0,49.099,49.1317,49.0499,49.1072,58271.0
2019-10-18 09:30:00,59.7,59.8,59.66,59.69,68754.0,48.8698,48.9516,48.837,48.8616,68754.0
2019-10-18 10:00:00,59.69,59.82,59.59,59.82,30505.0,48.8616,48.968,48.7797,48.968,30505.0
2019-10-18 10:30:00,59.82,59.87,59.76,59.87,41517.0,48.968,49.0089,48.9189,49.0089,41517.0
2019-10-18 11:00:00,59.89,59.98,59.88,59.9,32165.0,49.0253,49.099,49.0171,49.0335,32165.0
2019-10-18 11:30:00,59.9,59.93,59.85,59.91,28645.0,49.0335,49.058,48.9925,49.0417,28645.0
2019-10-18 12:00:00,59.89,60.0,59.87,60.0,26303.0,49.0253,49.1153,49.0089,49.1153,26303.0
2019-10-18 12:30:00,60.0,60.1,59.99,60.07,29692.0,49.1153,49.1972,49.1072,49.1726,29692.0
2019-10-18 13:00:00,60.08,60.12,60.08,60.1,14778.0,49.1808,49.2136,49.1808,49.1972,14778.0
2019-10-18 13:30:00,60.12,60.12,60.06,60.1,11440.0,49.2136,49.2136,49.1645,49.1972,11440.0
2019-10-18 14:00:00,60.11,60.12,60.04,60.05,16599.0,49.2054,49.2136,49.1481,49.1563,16599.0
2019-10-18 14:30:00,60.05,60.09,60.04,60.08,20992.0,49.1563,49.189,49.1481,49.1808,20992.0
2019-10-18 15:00:00,60.09,60.15,60.08,60.1,17948.0,49.189,49.2381,49.1808,49.1972,17948.0
2019-10-18 15:30:00,60.1,60.12,60.01,60.08,82678.0,49.1972,49.2136,49.1235,49.1808,82678.0
2019-10-21 09:30:00,59.28,59.43,59.28,59.34,136674.0,48.526,48.6487,48.526,48.5751,136674.0
2019-10-21 10:00:00,59.35,59.65,59.34,59.63,39575.0,48.5833,48.8288,48.5751,48.8125,39575.0
2019-10-21 10:30:00,59.61,59.62,59.39,59.45,50139.0,48.7961,48.8043,48.616,48.6651,50139.0
2019-10-21 11:00:00,59.46,59.46,59.35,59.37,34438.0,48.6733,48.6733,48.5833,48.5996,34438.0
2019-10-21 11:30:00,59.38,59.45,59.25,59.26,30632.0,48.6078,48.6651,48.5014,48.5096,30632.0
2019-10-21 12:00:00,59.25,59.27,59.2,59.24,13882.0,48.5014,48.5178,48.4605,48.4932,13882.0
2019-10-21 12:30:00,59.23,59.24,59.17,59.2,20931.0,48.485,48.4932,48.4359,48.4605,20931.0
2019-10-21 13:00:00,59.19,59.23,59.15,59.17,16856.0,48.4523,48.485,48.4195,48.4359,16856.0
2019-10-21 13:30:00,59.18,59.23,59.15,59.21,14439.0,48.4441,48.485,48.4195,48.4687,14439.0
2019-10-21 14:00:00,59.21,59.28,59.21,59.23,38076.0,48.4687,48.526,48.4687,48.485,38076.0
2019-10-21 14:30:00,59.23,59.29,59.22,59.22,37192.0,48.485,48.5341,48.4768,48.4768,37192.0
2019-10-21 15:00:00,59.22,59.26,59.18,59.21,28834.0,48.4768,48.5096,48.4441,48.4687,28834.0
2019-10-21 15:30:00,59.21,59.24,59.17,59.24,83304.0,48.4687,48.4932,48.4359,48.4932,83304.0
2019-10-22 09:30:00,59.42,59.63,59.34,59.53,94832.0,48.6406,48.8125,48.5751,48.7306,94832.0
2019-10-22 10:00:00,59.52,59.55,59.33,59.49,43199.0,48.7224,48.747,48.5669,48.6979,43199.0
2019-10-22 10:30:00,59.5,59.55,59.43,59.5,28156.0,48.706,48.747,48.6487,48.706,28156.0
2019-10-22 11:00:00,59.5,59.63,59.48,59.62,50175.0,48.706,48.8125,48.6897,48.8043,50175.0
2019-10-22 11:30:00,59.63,59.68,59.55,59.58,66100.0,48.8125,48.8534,48.747,48.7715,66100.0
2019-10-22 12:00:00,59.58,59.62,59.57,59.57,23287.0,48.7715,48.8043,48.7633,48.7633,23287.0
2019-10-22 12:30:00,59.58,59.65,59.53,59.65,28840.0,48.7715,48.8288,48.7306,48.8288,28840.0
2019-10-22 13:00:00,59.65,59.69,59.55,59.57,16992.0,48.8288,48.8616,48.747,48.7633,16992.0
2019-10-22 13:30:00,59.57,59.61,59.52,59.58,28851.0,48.7633,48.7961,48.7224,48.7715,28851.0
2019-10-22 14:00:00,59.57,59.59,59.45,59.5,27573.0,48.7633,48.7797,48.6651,48.706,27573.0
2019-10-22 14:30:00,59.51,59.51,59.22,59.23,104071.0,48.7142,48.7142,48.4768,48.485,104071.0
2019-10-22 15:00:00,59.24,59.24,58.96,59.23,719569.0,48.4932,48.4932,48.264,48.485,719569.0
2019-10-22 15:30:00,59.22,59.25,59.12,59.16,97674.0,48.4768,48.5014,48.395,48.4277,97674.0
2019-10-23 09:30:00,59.07,59.26,59.03,59.08,116957.0,48.354,48.5096,48.3213,48.3622,116957.0
2019-10-23 10:00:00,59.09,59.12,59.0,59.01,91667.0,48.3704,48.395,48.2967,48.3049,91667.0
2019-10-23 10:30:00,59.01,59.01,58.82,58.89,52788.0,48.3049,48.3049,48.1494,48.2067,52788.0
2019-10-23 11:00:00,58.89,59.0,58.85,58.98,28538.0,48.2067,48.2967,48.174,48.2804,28538.0
2019-10-23 11:30:00,58.99,59.06,58.94,59.04,22335.0,48.2886,48.3459,48.2476,48.3295,22335.0
2019-10-23 12:00:00,59.04,59.06,58.94,58.95,18970.0,48.3295,48.3459,48.2476,48.2558,18970.0
2019-10-23 12:30:00,58.95,59.0,58.95,59.0,20290.0,48.2558,48.2967,48.2558,48.2967,20290.0
2019-10-23 13:00:00,59.0,59.0,58.93,58.98,19211.0,48.2967,48.2967,48.2394,48.2804,19211.0
2019-10-23 13:30:00,58.98,59.07,58.98,59.06,16111.0,48.2804,48.354,48.2804,48.3459,16111.0
2019-10-23 14:00:00,59.07,59.09,59.02,59.05,17357.0,48.354,48.3704,48.3131,48.3377,17357.0
2019-10-23 14:30:00,59.05,59.06,59.0,59.06,17643.0,48.3377,48.3459,48.2967,48.3459,17643.0
2019-10-23 15:00:00,59.05,59.08,59.01,59.05,36263.0,48.3377,48.3622,48.3049,48.3377,36263.0
2019-10-23 15:30:00,59.05,59.12,59.04,59.1,162773.0,48.3377,48.395,48.3295,48.3786,162773.0
2019-10-24 09:30:00,59.33,59.48,59.3,59.38,156384.0,48.5669,48.6897,48.5423,48.6078,156384.0
2019-10-24 10:00:00,59.39,59.47,59.33,59.37,70895.0,48.616,48.6815,48.5669,48.5996,70895.0
2019-10-24 10:30:00,59.37,59.42,59.32,59.41,70669.0,48.5996,48.6406,48.5587,48.6324,70669.0
2019-10-24 11:00:00,59.41,59.55,59.41,59.55,170230.0,48.6324,48.747,48.6324,48.747,170230.0
2019-10-24 11:30:00,59.56,59.79,59.56,59.77,131472.0,48.7552,48.9434,48.7552,48.9271,131472.0
2019-10-24 12:00:00,59.78,59.84,59.73,59.79,78219.0,48.9352,48.9844,48.8943,48.9434,78219.0
2019-10-24 12:30:00,59.79,59.87,59.76,59.82,31693.0,48.9434,49.0089,48.9189,48.968,31693.0
2019-10-24 13:00:00,59.83,59.86,59.73,59.82,66201.0,48.9762,49.0007,48.8943,48.968,66201.0
2019-10-24 13:30:00,59.82,59.83,59.68,59.69,36618.0,48.968,48.9762,48.8534,48.8616,36618.0
2019-10-24 14:00:00,59.69,59.73,59.67,59.69,65945.0,48.8616,48.8943,48.8452,48.8616,65945.0
2019-10-24 14:30:00,59.69,59.74,59.68,59.72,34796.0,48.8616,48.9025,48.8534,48.8861,34796.0
2019-10-24 15:00:00,59.7,59.74,59.66,59.72,32778.0,48.8698,48.9025,48.837,48.8861,32778.0
2019-10-24 15:30:00,59.71,59.75,59.66,59.74,74037.0,48.8779,48.9107,48.837,48.9025,74037.0
2019-10-25 09:30:00,59.48,59.6,59.37,59.43,93107.0,48.6897,48.7879,48.5996,48.6487,93107.0
2019-10-25 10:00:00,59.44,59.62,59.43,59.57,68574.0,48.6569,48.8043,48.6487,48.7633,68574.0
2019-10-25 10:30:00,59.58,59.67,59.5,59.64,41050.0,48.7715,48.8452,48.706,48.8206,41050.0
2019-10-25 11:00:00,59.64,59.65,59.54,59.6,45994.0,48.8206,48.8288,48.7388,48.7879,45994.0
2019-10-25 11:30:00,59.61,59.71,59.6,59.61,16999.0,48.7961,48.8779,48.7879,48.7961,16999.0
2019-10-25 12:00:00,59.62,59.62,59.45,59.46,20482.0,48.8043,48.8043,48.6651,48.6733,20482.0
2019-10-25 12:30:00,59.46,59.49,59.41,59.43,15447.0,48.6733,48.6979,48.6324,48.6487,15447.0
2019-10-25 13:00:00,59.43,59.43,59.33,59.34,11554.0,48.6487,48.6487,48.5669,48.5751,11554.0
2019-10-25 13:30:00,59.35,59.39,59.32,59.39,17663.0,48.5833,48.616,48.5587,48.616,17663.0
2019-10-25 14:00:00,59.39,59.42,59.37,59.38,13521.0,48.616,48.6406,48.5996,48.6078,13521.0
2019-10-25 14:30:00,59.37,59.4,59.32,59.4,22993.0,48.5996,48.6242,48.5587,48.6242,22993.0
2019-10-25 15:00:00,59.39,59.4,59.32,59.33,23316.0,48.616,48.6242,48.5587,48.5669,23316.0
2019-10-25 15:30:00,59.33,59.35,59.28,59.3,81752.0,48.5669,48.5833,48.526,48.5423,81752.0
2019-10-28 09:30:00,59.11,59.27,59.07,59.2,97145.0,48.3868,48.5178,48.354,48.4605,97145.0
2019-10-28 10:00:00,59.19,59.2,59.1,59.17,49788.0,48.4523,48.4605,48.3786,48.4359,49788.0
2019-10-28 10:30:00,59.17,59.17,59.07,59.1,42690.0,48.4359,48.4359,48.354,48.3786,42690.0
2019-10-28 11:00:00,59.08,59.11,58.98,59.09,41964.0,48.3622,48.3868,48.2804,48.3704,41964.0
2019-10-28 11:30:00,59.09,59.1,58.93,58.94,36799.0,48.3704,48.3786,48.2394,48.2476,36799.0
2019-10-28 12:00:00,58.95,59.02,58.87,58.9,45641.0,48.2558,48.3131,48.1903,48.2149,45641.0
2019-10-28 12:30:00,58.91,58.91,58.8,58.86,37389.0,48.2231,48.2231,48.133,48.1821,37389.0
2019-10-28 13:00:00,58.87,58.93,58.85,58.93,26030.0,48.1903,48.2394,48.174,48.2394,26030.0
2019-10-28 13:30:00,58.91,58.93,58.88,58.91,26315.0,48.2231,48.2394,48.1985,48.2231,26315.0
2019-10-28 14:00:00,58.93,58.94,58.84,58.86,16515.0,48.2394,48.2476,48.1658,48.1821,16515.0
2019-10-28 14:30:00,58.86,58.93,58.86,58.9,22193.0,48.1821,48.2394,48.1821,48.2149,22193.0
2019-10-28 15:00:00,58.91,58.97,58.9,58.96,28223.0,48.2231,48.2722,48.2149,48.264,28223.0
2019-10-28 15:30:00,58.96,58.97,58.9,58.93,54648.0,48.264,48.2722,48.2149,48.2394,54648.0
2019-10-29 09:30:00,58.95,59.11,58.85,59.09,49157.0,48.2558,48.3868,48.174,48.3704,49157.0
2019-10-29 10:00:00,59.07,59.26,59.07,59.26,39014.0,48.354,48.5096,48.354,48.5096,39014.0
2019-10-29 10:30:00,59.26,59.29,59.1,59.23,38187.0,48.5096,48.5341,48.3786,48.485,38187.0
2019-10-29 11:00:00,59.23,59.29,59.14,59.25,44030.0,48.485,48.5341,48.4114,48.5014,44030.0
2019-10-29 11:30:00,59.26,59.41,59.2,59.33,55236.0,48.5096,48.6324,48.4605,48.5669,55236.0
2019-10-29 12:00:00,59.32,59.36,59.3,59.33,36505.0,48.5587,48.5914,48.5423,48.5669,36505.0
2019-10-29 12:30:00,59.32,59.36,59.3,59.36,27221.0,48.5587,48.5914,48.5423,48.5914,27221.0
2019-10-29 13:00:00,59.36,59.49,59.35,59.43,20808.0,48.5914,48.6979,48.5833,48.6487,20808.0
2019-10-29 13:30:00,59.43,59.43,59.34,59.39,21050.0,48.6487,48.6487,48.5751,48.616,21050.0
2019-10-29 14:00:00,59.38,59.38,59.27,59.36,21852.0,48.6078,48.6078,48.5178,48.5914,21852.0
2019-10-29 14:30:00,59.36,59.37,59.3,59.34,19325.0,48.5914,48.5996,48.5423,48.5751,19325.0
2019-10-29 15:00:00,59.34,59.35,59.29,59.32,24135.0,48.5751,48.5833,48.5341,48.5587,24135.0
2019-10-29 15:30:00,59.32,59.32,59.24,59.24,61926.0,48.5587,48.5587,48.4932,48.4932,61926.0
2019-10-30 09:30:00,60.02,60.07,59.82,59.84,98066.0,49.1317,49.1726,48.968,48.9844,98066.0
2019-10-30 10:00:00,59.84,60.09,59.8,59.98,46293.0,48.9844,49.189,48.9516,49.099,46293.0
2019-10-30 10:30:00,59.96,60.09,59.89,60.02,26178.0,49.0826,49.189,49.0253,49.1317,26178.0
2019-10-30 11:00:00,60.02,60.16,60.02,60.1,22245.0,49.1317,49.2463,49.1317,49.1972,22245.0
2019-10-30 11:30:00,60.09,60.21,60.07,60.19,38447.0,49.189,49.2872,49.1726,49.2709,38447.0
2019-10-30 12:00:00,60.19,60.2,60.13,60.19,52126.0,49.2709,49.2791,49.2218,49.2709,52126.0
2019-10-30 12:30:00,60.19,60.2,59.91,59.95,53263.0,49.2709,49.2791,49.0417,49.0744,53263.0
2019-10-30 13:00:00,59.95,60.01,59.93,59.97,15898.0,49.0744,49.1235,49.058,49.0908,15898.0
2019-10-30 13:30:00,59.98,60.01,59.92,59.93,23025.0,49.099,49.1235,49.0499,49.058,23025.0
2019-10-30 14:00:00,59.92,59.95,59.86,59.94,28392.0,49.0499,49.0744,49.0007,49.0662,28392.0
2019-10-30 14:30:00,59.94,59.99,59.75,59.99,37855.0,49.0662,49.1072,48.9107,49.1072,37855.0
2019-10-30 15:00:00,59.99,60.15,59.97,60.09,36434.0,49.1072,49.2381,49.0908,49.189,36434.0
2019-10-30 15:30:00,60.09,60.15,60.03,60.15,94190.0,49.189,49.2381,49.1399,49.2381,94190.0
2019-10-31 09:30:00,59.97,60.02,59.85,59.96,60482.0,49.4596,49.5008,49.3606,49.4513,60482.0
2019-10-31 10:00:00,59.94,60.01,59.91,59.94,31224.0,49.4349,49.4926,49.4101,49.4349,31224.0
2019-10-31 10:30:00,59.93,59.93,59.79,59.91,31812.0,49.4266,49.4266,49.3111,49.4101,31812.0
2019-10-31 11:00:00,59.92,59.94,59.81,59.83,32785.0,49.4184,49.4349,49.3276,49.3441,32785.0
2019-10-31 11:30:00,59.83,59.87,59.66,59.71,23772.0,49.3441,49.3771,49.2039,49.2452,23772.0
2019-10-31 12:00:00,59.71,59.93,59.64,59.93,39463.0,49.2452,49.4266,49.1874,49.4266,39463.0
2019-10-31 12:30:00,59.92,59.93,59.78,59.88,27352.0,49.4184,49.4266,49.3029,49.3854,27352.0
2019-10-31 13:00:00,59.87,59.95,59.86,59.95,26573.0,49.3771,49.4431,49.3689,49.4431,26573.0
2019-10-31 13:30:00,59.95,59.95,59.91,59.93,19229.0,49.4431,49.4431,49.4101,49.4266,19229.0
2019-10-31 14:00:00,59.92,59.92,59.81,59.86,20951.0,49.4184,49.4184,49.3276,49.3689,20951.0
2019-10-31 14:30:00,59.85,59.91,59.79,59.86,19759.0,49.3606,49.4101,49.3111,49.3689,19759.0
2019-10-31 15:00:00,59.87,59.98,59.85,59.95,33006.0,49.3771,49.4678,49.3606,49.4431,33006.0
2019-10-31 15:30:00,59.96,60.11,59.96,60.11,50625.0,49.4513,49.5751,49.4513,49.5751,50625.0
2019-11-01 09:30:00,60.43,60.45,60.24,60.24,75356.0,49.839,49.8555,49.6823,49.6823,75356.0
2019-11-01 10:00:00,60.24,60.3,60.0,60.0,127414.0,49.6823,49.7318,49.4843,49.4843,127414.0
2019-11-01 10:30:00,60.01,60.01,59.78,59.84,37787.0,49.4926,49.4926,49.3029,49.3524,37787.0
2019-11-01 11:00:00,59.83,59.91,59.78,59.81,42506.0,49.3441,49.4101,49.3029,49.3276,42506.0
2019-11-01 11:30:00,59.81,59.86,59.76,59.77,27378.0,49.3276,49.3689,49.2864,49.2946,27378.0
2019-11-01 12:00:00,59.76,59.78,59.61,59.61,22597.0,49.2864,49.3029,49.1627,49.1627,22597.0
2019-11-01 12:30:00,59.62,59.75,59.61,59.73,16621.0,49.1709,49.2782,49.1627,49.2617,16621.0
2019-11-01 13:00:00,59.72,59.72,59.65,59.66,14111.0,49.2534,49.2534,49.1957,49.2039,14111.0
2019-11-01 13:30:00,59.65,59.72,59.64,59.72,18784.0,49.1957,49.2534,49.1874,49.2534,18784.0
2019-11-01 14:00:00,59.72,59.75,59.68,59.73,24007.0,49.2534,49.2782,49.2204,49.2617,24007.0
2019-11-01 14:30:00,59.72,59.75,59.7,59.72,18153.0,49.2534,49.2782,49.2369,49.2534,18153.0
2019-11-01 15:00:00,59.73,59.77,59.7,59.73,19408.0,49.2617,49.2946,49.2369,49.2617,19408.0
2019-11-01 15:30:00,59.73,59.75,59.67,59.75,57634.0,49.2617,49.2782,49.2122,49.2782,57634.0
2019-11-04 09:30:00,59.53,59.63,59.47,59.57,61582.0,49.0967,49.1792,49.0472,49.1297,61582.0
2019-11-04 10:00:00,59.56,59.67,59.53,59.53,26234.0,49.1215,49.2122,49.0967,49.0967,26234.0
2019-11-04 10:30:00,59.54,59.55,59.45,59.45,26038.0,49.105,49.1132,49.0307,49.0307,26038.0
2019-11-04 11:00:00,59.46,59.49,59.32,59.33,24302.0,49.039,49.0637,48.9235,48.9318,24302.0
2019-11-04 11:30:00,59.32,59.41,59.21,59.21,60170.0,48.9235,48.9977,48.8328,48.8328,60170.0
2019-11-04 12:00:00,59.19,59.21,59.14,59.14,51260.0,48.8163,48.8328,48.7751,48.7751,51260.0
2019-11-04 12:30:00,59.13,59.17,59.09,59.15,27246.0,48.7668,48.7998,48.7338,48.7833,27246.0
2019-11-04 13:00:00,59.15,59.21,59.11,59.21,23431.0,48.7833,48.8328,48.7503,48.8328,23431.0
2019-11-04 13:30:00,59.21,59.21,59.02,59.05,30388.0,48.8328,48.8328,48.6761,48.7008,30388.0
2019-11-04 14:00:00,59.05,59.05,58.99,59.01,31298.0,48.7008,48.7008,48.6513,48.6678,31298.0
2019-11-04 14:30:00,59.01,59.01,58.94,58.95,22861.0,48.6678,48.6678,48.6101,48.6184,22861.0
2019-11-04 15:00:00,58.94,59.0,58.9,58.93,76175.0,48.6101,48.6596,48.5771,48.6019,76175.0
2019-11-04 15:30:00,58.93,58.97,58.87,58.97,94701.0,48.6019,48.6349,48.5524,48.6349,94701.0
2019-11-05 09:30:00,59.26,59.38,59.13,59.26,119807.0,48.874,48.973,48.7668,48.874,119807.0
2019-11-05 10:00:00,59.25,59.32,59.15,59.3,36456.0,48.8658,48.9235,48.7833,48.907,36456.0
2019-11-05 10:30:00,59.31,59.48,59.31,59.46,102778.0,48.9153,49.0555,48.9153,49.039,102778.0
2019-11-05 11:00:00,59.45,59.46,59.28,59.33,91970.0,49.0307,49.039,48.8905,48.9318,91970.0
2019-11-05 11:30:00,59.34,59.46,59.33,59.43,67324.0,48.94,49.039,48.9318,49.0142,67324.0
2019-11-05 12:00:00,59.42,59.46,59.34,59.41,22785.0,49.006,49.039,48.94,48.9977,22785.0
2019-11-05 12:30:00,59.4,59.41,59.35,59.4,19776.0,48.9895,48.9977,48.9483,48.9895,19776.0
2019-11-05 13:00:00,59.4,59.43,59.37,59.42,18885.0,48.9895,49.0142,48.9648,49.006,18885.0
2019-11-05 13:30:00,59.42,59.47,59.4,59.45,18139.0,49.006,49.0472,48.9895,49.0307,18139.0
2019-11-05 14:00:00,59.45,59.49,59.38,59.39,26289.0,49.0307,49.0637,48.973,48.9812,26289.0
2019-11-05 14:30:00,59.39,59.45,59.35,59.41,22041.0,48.9812,49.0307,48.9483,48.9977,22041.0
2019-11-05 15:00:00,59.4,59.44,59.38,59.38,25841.0,48.9895,49.0225,48.973,48.973,25841.0
2019-11-05 15:30:00,59.38,59.45,59.34,59.44,60716.0,48.973,49.0307,48.94,49.0225,60716.0
2019-11-06 09:30:00,60.57,60.62,60.39,60.39,110916.0,49.9544,49.9957,49.806,49.806,110916.0
2019-11-06 10:00:00,60.4,60.53,60.4,60.45,28349.0,49.8142,49.9214,49.8142,49.8555,28349.0
2019-11-06 10:30:00,60.46,60.58,60.44,60.48,29100.0,49.8637,49.9627,49.8472,49.8802,29100.0
2019-11-06 11:00:00,60.49,60.49,60.35,60.38,27962.0,49.8885,49.8885,49.773,49.7977,27962.0
2019-11-06 11:30:00,60.39,60.52,60.38,60.45,23327.0,49.806,49.9132,49.7977,49.8555,23327.0
2019-11-06 12:00:00,60.45,60.49,60.32,60.33,28515.0,49.8555,49.8885,49.7483,49.7565,28515.0
2019-11-06 12:30:00,60.33,60.39,60.33,60.39,14156.0,49.7565,49.806,49.7565,49.806,14156.0
2019-11-06 13:00:00,60.39,60.44,60.34,60.42,33177.0,49.806,49.8472,49.7647,49.8307,33177.0
2019-11-06 13:30:00,60.42,60.45,60.31,60.34,25397.0,49.8307,49.8555,49.74,49.7647,25397.0
2019-11-06 14:00:00,60.34,60.42,60.33,60.36,16814.0,49.7647,49.8307,49.7565,49.7812,16814.0
2019-11-06 14:30:00,60.35,60.4,60.3,60.36,20560.0,49.773,49.8142,49.7318,49.7812,20560.0
2019-11-06 15:00:00,60.36,60.37,60.32,60.33,25732.0,49.7812,49.7895,49.7483,49.7565,25732.0
2019-11-06 15:30:00,60.33,60.39,60.29,60.39,62486.0,49.7565,49.806,49.7235,49.806,62486.0
2019-11-07 09:30:00,60.09,60.09,59.8,60.01,98193.0,49.5586,49.5586,49.3194,49.4926,98193.0
2019-11-07 10:00:00,60.01,60.02,59.91,59.94,61932.0,49.4926,49.5008,49.4101,49.4349,61932.0
2019-11-07 10:30:00,59.93,59.95,59.76,59.78,44060.0,49.4266,49.4431,49.2864,49.3029,44060.0
2019-11-07 11:00:00,59.76,59.83,59.67,59.67,36317.0,49.2864,49.3441,49.2122,49.2122,36317.0
2019-11-07 11:30:00,59.67,59.84,59.64,59.84,31552.0,49.2122,49.3524,49.1874,49.3524,31552.0
2019-11-07 12:00:00,59.84,59.84,59.64,59.66,17131.0,49.3524,49.3524,49.1874,49.2039,17131.0
2019-11-07 12:30:00,59.66,59.68,59.59,59.66,18835.0,49.2039,49.2204,49.1462,49.2039,18835.0
2019-11-07 13:00:00,59.66,59.72,59.62,59.72,16383.0,49.2039,49.2534,49.1709,49.2534,16383.0
2019-11-07 13:30:00,59.7,59.74,59.69,59.7,16722.0,49.2369,49.2699,49.2287,49.2369,16722.0
2019-11-07 14:00:00,59.71,59.75,59.69,59.73,17975.0,49.2452,49.2782,49.2287,49.2617,17975.0
2019-11-07 14:30:00,59.72,59.79,59.7,59.74,20059.0,49.2534,49.3111,49.2369,49.2699,20059.0
2019-11-07 15:00:00,59.75,59.77,59.72,59.74,13980.0,49.2782,49.2946,49.2534,49.2699,13980.0
2019-11-07 15:30:00,59.75,59.76,59.65,59.67,69256.0,49.2782,49.2864,49.1957,49.2122,69256.0
2019-11-08 09:30:00,60.11,60.22,60.08,60.18,78916.0,49.5751,49.6658,49.5503,49.6328,78916.0
2019-11-08 10:00:00,60.18,60.32,60.18,60.21,59893.0,49.6328,49.7483,49.6328,49.6575,59893.0
2019-11-08 10:30:00,60.23,60.29,59.9,60.0,46462.0,49.674,49.7235,49.4019,49.4843,46462.0
2019-11-08 11:00:00,60.0,60.0,59.9,59.93,21197.0,49.4843,49.4843,49.4019,49.4266,21197.0
2019-11-08 11:30:00,59.92,59.92,59.83,59.89,18845.0,49.4184,49.4184,49.3441,49.3936,18845.0
2019-11-08 12:00:00,59.88,59.9,59.81,59.82,21588.0,49.3854,49.4019,49.3276,49.3359,21588.0
2019-11-08 12:30:00,59.82,59.91,59.81,59.87,24333.0,49.3359,49.4101,49.3276,49.3771,24333.0
2019-11-08 13:00:00,59.87,59.88,59.81,59.82,45871.0,49.3771,49.3854,49.3276,49.3359,45871.0
2019-11-08 13:30:00,59.82,59.83,59.78,59.79,23065.0,49.3359,49.3441,49.3029,49.3111,23065.0
2019-11-08 14:00:00,59.79,59.81,59.76,59.77,36402.0,49.3111,49.3276,49.2864,49.2946,36402.0
2019-11-08 14:30:00,59.77,59.8,59.74,59.79,60124.0,49.2946,49.3194,49.2699,49.3111,60124.0
2019-11-08 15:00:00,59.79,59.83,59.77,59.82,45836.0,49.3111,49.3441,49.2946,49.3359,45836.0
2019-11-08 15:30:00,59.82,59.96,59.81,59.96,66112.0,49.3359,49.4513,49.3276,49.4513,66112.0
2019-11-11 09:30:00,59.41,59.52,59.4,59.5,78163.0,48.9977,49.0885,48.9895,49.072,78163.0
2019-11-11 10:00:00,59.48,59.5,59.24,59.25,48952.0,49.0555,49.072,48.8575,48.8658,48952.0
2019-11-11 10:30:00,59.26,59.36,59.25,59.32,21266.0,48.874,48.9565,48.8658,48.9235,21266.0
2019-11-11 11:00:00,59.32,59.5,59.31,59.42,40206.0,48.9235,49.072,48.9153,49.006,40206.0
2019-11-11 11:30:00,59.43,59.47,59.38,59.42,24488.0,49.0142,49.0472,48.973,49.006,24488.0
2019-11-11 12:00:00,59.42,59.43,59.38,59.4,10746.0,49.006,49.0142,48.973,48.9895,10746.0
2019-11-11 12:30:00,59.41,59.46,59.4,59.45,13165.0,48.9977,49.039,48.9895,49.0307,13165.0
2019-11-11 13:00:00,59.45,59.52,59.44,59.52,20424.0,49.0307,49.0885,49.0225,49.0885,20424.0
2019-11-11 13:30:00,59.52,59.54,59.5,59.54,26846.0,49.0885,49.105,49.072,49.105,26846.0
2019-11-11 14:00:00,59.53,59.55,59.5,59.55,21896.0,49.0967,49.1132,49.072,49.1132,21896.0
2019-11-11 14:30:00,59.54,59.58,59.53,59.57,30893.0,49.105,49.1379,49.0967,49.1297,30893.0
2019-11-11 15:00:00,59.56,59.58,59.54,59.57,56007.0,49.1215,49.1379,49.105,49.1297,56007.0
2019-11-11 15:30:00,59.56,59.57,59.5,59.55,75954.0,49.1215,49.1297,49.072,49.1132,75954.0
2019-11-12 09:30:00,59.41,59.46,59.35,59.42,64921.0,48.9977,49.039,48.9483,49.006,64921.0
2019-11-12 10:00:00,59.42,59.44,59.27,59.29,36037.0,49.006,49.0225,48.8823,48.8988,36037.0
2019-11-12 10:30:00,59.28,59.28,59.06,59.14,62632.0,48.8905,48.8905,48.7091,48.7751,62632.0
2019-11-12 11:00:00,59.14,59.32,59.13,59.24,60410.0,48.7751,48.9235,48.7668,48.8575,60410.0
2019-11-12 11:30:00,59.24,59.24,59.06,59.12,29229.0,48.8575,48.8575,48.7091,48.7586,29229.0
2019-11-12 12:00:00,59.11,59.13,59.08,59.13,27388.0,48.7503,48.7668,48.7256,48.7668,27388.0
2019-11-12 12:30:00,59.13,59.18,59.08,59.09,29248.0,48.7668,48.808,48.7256,48.7338,29248.0
2019-11-12 13:00:00,59.09,59.13,59.05,59.07,34138.0,48.7338,48.7668,48.7008,48.7173,34138.0
2019-11-12 13:30:00,59.07,59.11,59.04,59.08,30897.0,48.7173,48.7503,48.6926,48.7256,30897.0
2019-11-12 14:00:00,59.07,59.1,59.0,59.03,74126.0,48.7173,48.7421,48.6596,48.6843,74126.0
2019-11-12 14:30:00,59.03,59.07,59.02,59.07,46077.0,48.6843,48.7173,48.6761,48.7173,46077.0
2019-11-12 15:00:00,59.06,59.12,59.04,59.1,66242.0,48.7091,48.7586,48.6926,48.7421,66242.0
2019-11-12 15:30:00,59.09,59.15,59.08,59.12,99114.0,48.7338,48.7833,48.7256,48.7586,99114.0
2019-11-13 09:30:00,59.47,59.67,59.4,59.5,50967.0,49.0472,49.2122,48.9895,49.072,50967.0
2019-11-13 10:00:00,59.5,59.54,59.32,59.53,46901.0,49.072,49.105,48.9235,49.0967,46901.0
2019-11-13 10:30:00,59.55,59.59,59.52,59.57,28515.0,49.1132,49.1462,49.0885,49.1297,28515.0
2019-11-13 11:00:00,59.57,59.57,59.43,59.5,31300.0,49.1297,49.1297,49.0142,49.072,31300.0
2019-11-13 11:30:00,59.5,59.51,59.44,59.47,16249.0,49.072,49.0802,49.0225,49.0472,16249.0
2019-11-13 12:00:00,59.48,59.48,59.43,59.48,13052.0,49.0555,49.0555,49.0142,49.0555,13052.0
2019-11-13 12:30:00,59.48,59.49,59.45,59.47,10054.0,49.0555,49.0637,49.0307,49.0472,10054.0
2019-11-13 13:00:00,59.47,59.5,59.45,59.49,13168.0,49.0472,49.072,49.0307,49.0637,13168.0
2019-11-13 13:30:00,59.48,59.53,59.46,59.47,17673.0,49.0555,49.0967,49.039,49.0472,17673.0
2019-11-13 14:00:00,59.49,59.59,59.49,59.58,15816.0,49.0637,49.1462,49.0637,49.1379,15816.0
2019-11-13 14:30:00,59.59,59.64,59.58,59.63,25980.0,49.1462,49.1874,49.1379,49.1792,25980.0
2019-11-13 15:00:00,59.62,59.72,59.59,59.71,67563.0,49.1709,49.2534,49.1462,49.2452,67563.0
2019-11-13 15:30:00,59.7,59.74,59.67,59.71,185199.0,49.2369,49.2699,49.2122,49.2452,185199.0
2019-11-14 09:30:00,59.2,59.34,59.15,59.31,191728.0,48.8245,48.94,48.7833,48.9153,191728.0
2019-11-14 10:00:00,59.3,59.34,59.26,59.34,108878.0,48.907,48.94,48.874,48.94,108878.0
2019-11-14 10:30:00,59.35,59.39,59.3,59.37,53971.0,48.9483,48.9812,48.907,48.9648,53971.0
2019-11-14 11:00:00,59.37,59.45,59.36,59.44,85905.0,48.9648,49.0307,48.9565,49.0225,85905.0
2019-11-14 11:30:00,59.44,59.45,59.28,59.33,59637.0,49.0225,49.0307,48.8905,48.9318,59637.0
2019-11-14 12:00:00,59.32,59.32,59.21,59.21,37998.0,48.9235,48.9235,48.8328,48.8328,37998.0
2019-11-14 12:30:00,59.21,59.3,59.19,59.29,31570.0,48.8328,48.907,48.8163,48.8988,31570.0
2019-11-14 13:00:00,59.3,59.3,59.26,59.27,15281.0,48.907,48.907,48.874,48.8823,15281.0
2019-11-14 13:30:00,59.26,59.3,59.17,59.22,27105.0,48.874,48.907,48.7998,48.841,27105.0
2019-11-14 14:00:00,59.23,59.27,59.2,59.2,28770.0,48.8493,48.8823,48.8245,48.8245,28770.0
2019-11-14 14:30:00,59.21,59.28,59.2,59.28,19566.0,48.8328,48.8905,48.8245,48.8905,19566.0
2019-11-14 15:00:00,59.27,59.28,59.19,59.22,55003.0,48.8823,48.8905,48.8163,48.841,55003.0
2019-11-14 15:30:00,59.23,59.31,59.21,59.3,73684.0,48.8493,48.9153,48.8328,48.907,73684.0
2019-11-15 09:30:00,58.74,58.94,58.67,58.85,124711.0,48.4452,48.6101,48.3874,48.5359,124711.0
2019-11-15 10:00:00,58.83,58.91,58.77,58.84,30026.0,48.5194,48.5854,48.4699,48.5276,30026.0
2019-11-15 10:30:00,58.83,58.93,58.83,58.85,37128.0,48.5194,48.6019,48.5194,48.5359,37128.0
2019-11-15 11:00:00,58.85,58.91,58.78,58.91,58801.0,48.5359,48.5854,48.4782,48.5854,58801.0
2019-11-15 11:30:00,58.91,59.03,58.9,59.03,26091.0,48.5854,48.6843,48.5771,48.6843,26091.0
2019-11-15 12:00:00,59.03,59.11,59.03,59.08,32886.0,48.6843,48.7503,48.6843,48.7256,32886.0
2019-11-15 12:30:00,59.07,59.16,59.06,59.15,45685.0,48.7173,48.7916,48.7091,48.7833,45685.0
2019-11-15 13:00:00,59.15,59.15,59.03,59.05,21695.0,48.7833,48.7833,48.6843,48.7008,21695.0
2019-11-15 13:30:00,59.06,59.06,59.03,59.03,15390.0,48.7091,48.7091,48.6843,48.6843,15390.0
2019-11-15 14:00:00,59.03,59.03,58.99,59.01,19025.0,48.6843,48.6843,48.6513,48.6678,19025.0
2019-11-15 14:30:00,59.0,59.01,58.95,58.97,23087.0,48.6596,48.6678,48.6184,48.6349,23087.0
2019-11-15 15:00:00,58.97,58.99,58.93,58.96,27746.0,48.6349,48.6513,48.6019,48.6266,27746.0
2019-11-15 15:30:00,58.96,59.04,58.92,59.02,71455.0,48.6266,48.6926,48.5936,48.6761,71455.0
2019-11-18 09:30:00,59.27,59.53,59.26,59.37,115252.0,48.8823,49.0967,48.874,48.9648,115252.0
2019-11-18 10:00:00,59.37,59.39,59.3,59.31,59642.0,48.9648,48.9812,48.907,48.9153,59642.0
2019-11-18 10:30:00,59.32,59.41,59.29,59.4,52105.0,48.9235,48.9977,48.8988,48.9895,52105.0
2019-11-18 11:00:00,59.4,59.41,59.35,59.41,41298.0,48.9895,48.9977,48.9483,48.9977,41298.0
2019-11-18 11:30:00,59.4,59.41,59.33,59.33,29162.0,48.9895,48.9977,48.9318,48.9318,29162.0
2019-11-18 12:00:00,59.33,59.34,59.27,59.28,30164.0,48.9318,48.94,48.8823,48.8905,30164.0
2019-11-18 12:30:00,59.28,59.3,59.22,59.3,20361.0,48.8905,48.907,48.841,48.907,20361.0
2019-11-18 13:00:00,59.3,59.33,59.21,59.25,24809.0,48.907,48.9318,48.8328,48.8658,24809.0
2019-11-18 13:30:00,59.25,59.3,59.23,59.26,16247.0,48.8658,48.907,48.8493,48.874,16247.0
2019-11-18 14:00:00,59.25,59.25,59.14,59.14,30149.0,48.8658,48.8658,48.7751,48.7751,30149.0
2019-11-18 14:30:00,59.15,59.19,59.14,59.16,18583.0,48.7833,48.8163,48.7751,48.7916,18583.0
2019-11-18 15:00:00,59.16,59.16,59.09,59.13,30928.0,48.7916,48.7916,48.7338,48.7668,30928.0
2019-11-18 15:30:00,59.12,59.16,59.08,59.14,65447.0,48.7586,48.7916,48.7256,48.7751,65447.0
2019-11-19 09:30:00,59.25,59.31,59.15,59.22,78821.0,48.8658,48.9153,48.7833,48.841,78821.0
2019-11-19 10:00:00,59.22,59.23,59.14,59.17,40976.0,48.841,48.8493,48.7751,48.7998,40976.0
2019-11-19 10:30:00,59.16,59.19,59.07,59.07,32153.0,48.7916,48.8163,48.7173,48.7173,32153.0
2019-11-19 11:00:00,59.07,59.11,59.03,59.1,42262.0,48.7173,48.7503,48.6843,48.7421,42262.0
2019-11-19 11:30:00,59.1,59.12,59.03,59.03,18449.0,48.7421,48.7586,48.6843,48.6843,18449.0
2019-11-19 12:00:00,59.05,59.05,58.97,59.02,10939.0,48.7008,48.7008,48.6349,48.6761,10939.0
2019-11-19 12:30:00,59.01,59.07,58.98,59.05,9779.0,48.6678,48.7173,48.6431,48.7008,9779.0
2019-11-19 13:00:00,59.05,59.07,59.01,59.03,17695.0,48.7008,48.7173,48.6678,48.6843,17695.0
2019-11-19 13:30:00,59.03,59.09,59.03,59.07,16644.0,48.6843,48.7338,48.6843,48.7173,16644.0
2019-11-19 14:00:00,59.07,59.07,59.02,59.03,34181.0,48.7173,48.7173,48.6761,48.6843,34181.0
2019-11-19 14:30:00,59.04,59.04,58.96,58.96,30828.0,48.6926,48.6926,48.6266,48.6266,30828.0
2019-11-19 15:00:00,58.97,59.01,58.95,59.01,35042.0,48.6349,48.6678,48.6184,48.6678,35042.0
2019-11-19 15:30:00,59.0,59.04,58.95,59.03,89674.0,48.6596,48.6926,48.6184,48.6843,89674.0
2019-11-20 09:30:00,58.59,58.84,58.58,58.82,107781.0,48.3215,48.5276,48.3132,48.5111,107781.0
2019-11-20 10:00:00,58.85,58.88,58.76,58.86,61156.0,48.5359,48.5606,48.4617,48.5441,61156.0
2019-11-20 10:30:00,58.87,58.87,58.69,58.81,56193.0,48.5524,48.5524,48.4039,48.5029,56193.0
2019-11-20 11:00:00,58.82,58.83,58.67,58.68,53710.0,48.5111,48.5194,48.3874,48.3957,53710.0
2019-11-20 11:30:00,58.69,58.81,58.68,58.8,38720.0,48.4039,48.5029,48.3957,48.4946,38720.0
2019-11-20 12:00:00,58.81,58.82,58.72,58.74,12166.0,48.5029,48.5111,48.4287,48.4452,12166.0
2019-11-20 12:30:00,58.71,58.73,58.61,58.61,20997.0,48.4204,48.4369,48.3379,48.3379,20997.0
2019-11-20 13:00:00,58.62,58.7,58.6,58.64,29783.0,48.3462,48.4122,48.3297,48.3627,29783.0
2019-11-20 13:30:00,58.65,58.68,58.6,58.62,20091.0,48.3709,48.3957,48.3297,48.3462,20091.0
2019-11-20 14:00:00,58.65,58.66,58.56,58.62,20592.0,48.3709,48.3792,48.2967,48.3462,20592.0
2019-11-20 14:30:00,58.63,58.69,58.61,58.66,16133.0,48.3544,48.4039,48.3379,48.3792,16133.0
2019-11-20 15:00:00,58.67,58.69,58.64,58.65,25260.0,48.3874,48.4039,48.3627,48.3709,25260.0
2019-11-20 15:30:00,58.66,58.85,58.62,58.79,193916.0,48.3792,48.5359,48.3462,48.4864,193916.0
2019-11-21 09:30:00,58.35,58.54,58.24,58.3,90911.0,48.1235,48.2802,48.0328,48.0823,90911.0
2019-11-21 10:00:00,58.32,58.32,58.09,58.1,47348.0,48.0988,48.0988,47.9091,47.9173,47348.0
2019-11-21 10:30:00,58.11,58.16,58.03,58.11,34434.0,47.9256,47.9668,47.8596,47.9256,34434.0
2019-11-21 11:00:00,58.11,58.26,58.11,58.2,37627.0,47.9256,48.0493,47.9256,47.9998,37627.0
2019-11-21 11:30:00,58.21,58.24,58.15,58.19,20651.0,48.0081,48.0328,47.9586,47.9916,20651.0
2019-11-21 12:00:00,58.21,58.22,58.14,58.17,17210.0,48.0081,48.0163,47.9503,47.9751,17210.0
2019-11-21 12:30:00,58.17,58.27,58.17,58.26,34513.0,47.9751,48.0575,47.9751,48.0493,34513.0
2019-11-21 13:00:00,58.26,58.3,58.25,58.29,40081.0,48.0493,48.0823,48.041,48.074,40081.0
2019-11-21 13:30:00,58.29,58.29,58.16,58.18,44207.0,48.074,48.074,47.9668,47.9833,44207.0
2019-11-21 14:00:00,58.18,58.32,58.16,58.32,33791.0,47.9833,48.0988,47.9668,48.0988,33791.0
2019-11-21 14:30:00,58.32,58.4,58.31,58.32,31447.0,48.0988,48.1648,48.0905,48.0988,31447.0
2019-11-21 15:00:00,58.32,58.33,58.26,58.31,23591.0,48.0988,48.107,48.0493,48.0905,23591.0
2019-11-21 15:30:00,58.29,58.3,58.19,58.19,57199.0,48.074,48.0823,47.9916,47.9916,57199.0
2019-11-22 09:30:00,58.31,58.4,58.17,58.21,81667.0,48.0905,48.1648,47.9751,48.0081,81667.0
2019-11-22 10:00:00,58.21,58.28,58.14,58.23,23803.0,48.0081,48.0658,47.9503,48.0245,23803.0
2019-11-22 10:30:00,58.24,58.3,58.19,58.3,27841.0,48.0328,48.0823,47.9916,48.0823,27841.0
2019-11-22 11:00:00,58.29,58.29,58.16,58.16,24356.0,48.074,48.074,47.9668,47.9668,24356.0
2019-11-22 11:30:00,58.17,58.29,58.17,58.28,29075.0,47.9751,48.074,47.9751,48.0658,29075.0
2019-11-22 12:00:00,58.29,58.3,58.21,58.25,28057.0,48.074,48.0823,48.0081,48.041,28057.0
2019-11-22 12:30:00,58.25,58.33,58.25,58.28,11540.0,48.041,48.107,48.041,48.0658,11540.0
2019-11-22 13:00:00,58.28,58.28,58.21,58.21,13687.0,48.0658,48.0658,48.0081,48.0081,13687.0
2019-11-22 13:30:00,58.22,58.28,58.22,58.25,12439.0,48.0163,48.0658,48.0163,48.041,12439.0
2019-11-22 14:00:00,58.26,58.32,58.25,58.29,10235.0,48.0493,48.0988,48.041,48.074,10235.0
2019-11-22 14:30:00,58.28,58.34,58.27,58.34,16603.0,48.0658,48.1153,48.0575,48.1153,16603.0
2019-11-22 15:00:00,58.34,58.34,58.25,58.25,19964.0,48.1153,48.1153,48.041,48.041,19964.0
2019-11-22 15:30:00,58.25,58.26,58.2,58.2,42298.0,48.041,48.0493,47.9998,47.9998,42298.0
2019-11-25 09:30:00,58.35,58.46,58.27,58.39,131817.0,48.1235,48.2142,48.0575,48.1565,131817.0
2019-11-25 10:00:00,58.39,58.44,58.36,58.37,110820.0,48.1565,48.1977,48.1318,48.14,110820.0
2019-11-25 10:30:00,58.37,58.48,58.37,58.45,186014.0,48.14,48.2307,48.14,48.206,186014.0
2019-11-25 11:00:00,58.45,58.48,58.37,58.47,230048.0,48.206,48.2307,48.14,48.2225,230048.0
2019-11-25 11:30:00,58.47,58.63,58.45,58.63,68464.0,48.2225,48.3544,48.206,48.3544,68464.0
2019-11-25 12:00:00,58.63,58.63,58.46,58.48,38868.0,48.3544,48.3544,48.2142,48.2307,38868.0
2019-11-25 12:30:00,58.46,58.48,58.41,58.42,31225.0,48.2142,48.2307,48.173,48.1812,31225.0
2019-11-25 13:00:00,58.4,58.46,58.4,58.43,40995.0,48.1648,48.2142,48.1648,48.1895,40995.0
2019-11-25 13:30:00,58.42,58.52,58.42,58.52,20914.0,48.1812,48.2637,48.1812,48.2637,20914.0
2019-11-25 14:00:00,58.52,58.57,58.5,58.54,36441.0,48.2637,48.305,48.2472,48.2802,36441.0
2019-11-25 14:30:00,58.54,58.57,58.51,58.52,19409.0,48.2802,48.305,48.2555,48.2637,19409.0
2019-11-25 15:00:00,58.52,58.57,58.5,58.55,33638.0,48.2637,48.305,48.2472,48.2885,33638.0
2019-11-25 15:30:00,58.54,58.63,58.53,58.59,61419.0,48.2802,48.3544,48.272,48.3215,61419.0
2019-11-26 09:30:00,58.86,59.01,58.79,58.96,55040.0,48.5441,48.6678,48.4864,48.6266,55040.0
2019-11-26 10:00:00,58.96,59.19,58.92,59.16,25112.0,48.6266,48.8163,48.5936,48.7916,25112.0
2019-11-26 10:30:00,59.16,59.18,58.97,58.98,29566.0,48.7916,48.808,48.6349,48.6431,29566.0
2019-11-26 11:00:00,58.97,58.99,58.85,58.85,26754.0,48.6349,48.6513,48.5359,48.5359,26754.0
2019-11-26 11:30:00,58.84,58.9,58.8,58.85,108611.0,48.5276,48.5771,48.4946,48.5359,108611.0
2019-11-26 12:00:00,58.85,58.94,58.85,58.94,28599.0,48.5359,48.6101,48.5359,48.6101,28599.0
2019-11-26 12:30:00,58.94,58.94,58.89,58.91,25216.0,48.6101,48.6101,48.5689,48.5854,25216.0
2019-11-26 13:00:00,58.91,58.93,58.89,58.9,20779.0,48.5854,48.6019,48.5689,48.5771,20779.0
2019-11-26 13:30:00,58.9,58.97,58.86,58.96,26683.0,48.5771,48.6349,48.5441,48.6266,26683.0
2019-11-26 14:00:00,58.96,58.96,58.87,58.9,66981.0,48.6266,48.6266,48.5524,48.5771,66981.0
2019-11-26 14:30:00,58.91,58.91,58.85,58.88,72914.0,48.5854,48.5854,48.5359,48.5606,72914.0
2019-11-26 15:00:00,58.89,58.92,58.87,58.91,28839.0,48.5689,48.5936,48.5524,48.5854,28839.0
2019-11-26 15:30:00,58.91,58.97,58.89,58.96,87222.0,48.5854,48.6349,48.5689,48.6266,87222.0
2019-11-27 09:30:00,58.9,58.92,58.76,58.84,65787.0,48.5771,48.5936,48.4617,48.5276,65787.0
2019-11-27 10:00:00,58.85,58.89,58.72,58.76,42743.0,48.5359,48.5689,48.4287,48.4617,42743.0
2019-11-27 10:30:00,58.75,58.87,58.75,58.81,46804.0,48.4534,48.5524,48.4534,48.5029,46804.0
2019-11-27 11:00:00,58.8,58.9,58.8,58.89,44983.0,48.4946,48.5771,48.4946,48.5689,44983.0
2019-11-27 11:30:00,58.88,58.99,58.87,58.96,63121.0,48.5606,48.6513,48.5524,48.6266,63121.0
2019-11-27 12:00:00,58.96,59.01,58.92,58.93,40189.0,48.6266,48.6678,48.5936,48.6019,40189.0
2019-11-27 12:30:00,58.93,59.01,58.93,59.01,16255.0,48.6019,48.6678,48.6019,48.6678,16255.0
2019-11-27 13:00:00,59.0,59.07,58.97,59.07,28501.0,48.6596,48.7173,48.6349,48.7173,28501.0
2019-11-27 13:30:00,59.07,59.08,59.0,59.02,13331.0,48.7173,48.7256,48.6596,48.6761,13331.0
2019-11-27 14:00:00,59.01,59.04,59.0,59.01,12779.0,48.6678,48.6926,48.6596,48.6678,12779.0
2019-11-27 14:30:00,59.01,59.09,59.0,59.05,18610.0,48.6678,48.7338,48.6596,48.7008,18610.0
2019-11-27 15:00:00,59.06,59.1,59.05,59.1,20851.0,48.7091,48.7421,48.7008,48.7421,20851.0
2019-11-27 15:30:00,59.09,59.11,59.02,59.03,75252.0,48.7338,48.7503,48.6761,48.6843,75252.0
2019-11-29 09:30:00,59.24,59.35,59.18,59.28,66703.0,48.8575,48.9483,48.808,48.8905,66703.0
2019-11-29 10:00:00,59.28,59.41,59.28,59.4,35760.0,48.8905,48.9977,48.8905,48.9895,35760.0
2019-11-29 10:30:00,59.4,59.49,59.37,59.45,28441.0,48.9895,49.0637,48.9648,49.0307,28441.0
2019-11-29 11:00:00,59.44,59.45,59.38,59.44,24970.0,49.0225,49.0307,48.973,49.0225,24970.0
2019-11-29 11:30:00,59.41,59.48,59.35,59.37,25164.0,48.9977,49.0555,48.9483,48.9648,25164.0
2019-11-29 12:00:00,59.36,59.43,59.36,59.43,20611.0,48.9565,49.0142,48.9565,49.0142,20611.0
2019-11-29 12:30:00,59.43,59.52,59.41,59.49,33234.0,49.0142,49.0885,48.9977,49.0637,33234.0
2019-12-02 09:30:00,59.26,59.3,58.79,58.79,96081.0,48.874,48.907,48.4864,48.4864,96081.0
2019-12-02 10:00:00,58.8,59.09,58.79,59.04,57447.0,48.4946,48.7338,48.4864,48.6926,57447.0
2019-12-02 10:30:00,59.03,59.03,58.8,58.87,62411.0,48.6843,48.6843,48.4946,48.5524,62411.0
2019-12-02 11:00:00,58.85,58.95,58.81,58.91,52850.0,48.5359,48.6184,48.5029,48.5854,52850.0
2019-12-02 11:30:00,58.92,59.06,58.92,59.03,36883.0,48.5936,48.7091,48.5936,48.6843,36883.0
2019-12-02 12:00:00,59.03,59.03,58.95,59.0,26358.0,48.6843,48.6843,48.6184,48.6596,26358.0
2019-12-02 12:30:00,59.0,59.01,58.91,58.94,26796.0,48.6596,48.6678,48.5854,48.6101,26796.0
2019-12-02 13:00:00,58.94,59.08,58.94,59.03,28730.0,48.6101,48.7256,48.6101,48.6843,28730.0
2019-12-02 13:30:00,59.03,59.03,58.99,58.99,39365.0,48.6843,48.6843,48.6513,48.6513,39365.0
2019-12-02 14:00:00,58.99,59.1,58.99,59.1,41395.0,48.6513,48.7421,48.6513,48.7421,41395.0
2019-12-02 14:30:00,59.1,59.16,59.09,59.12,85161.0,48.7421,48.7916,48.7338,48.7586,85161.0
2019-12-02 15:00:00,59.12,59.17,59.11,59.15,47965.0,48.7586,48.7998,48.7503,48.7833,47965.0
2019-12-02 15:30:00,59.15,59.31,59.15,59.29,93456.0,48.7833,48.9153,48.7833,48.8988,93456.0
2019-12-03 09:30:00,59.0,59.09,58.94,59.05,205148.0,48.6596,48.7338,48.6101,48.7008,205148.0
2019-12-03 10:00:00,59.05,59.16,59.02,59.05,96682.0,48.7008,48.7916,48.6761,48.7008,96682.0
2019-12-03 10:30:00,59.06,59.13,59.0,59.07,51604.0,48.7091,48.7668,48.6596,48.7173,51604.0
2019-12-03 11:00:00,59.05,59.08,58.97,59.08,35535.0,48.7008,48.7256,48.6349,48.7256,35535.0
2019-12-03 11:30:00,59.06,59.13,59.04,59.09,21385.0,48.7091,48.7668,48.6926,48.7338,21385.0
2019-12-03 12:00:00,59.09,59.1,59.0,59.04,16953.0,48.7338,48.7421,48.6596,48.6926,16953.0
2019-12-03 12:30:00,59.04,59.05,59.01,59.01,24034.0,48.6926,48.7008,48.6678,48.6678,24034.0
2019-12-03 13:00:00,59.02,59.09,59.01,59.05,28787.0,48.6761,48.7338,48.6678,48.7008,28787.0
2019-12-03 13:30:00,59.05,59.14,59.04,59.05,19385.0,48.7008,48.7751,48.6926,48.7008,19385.0
2019-12-03 14:00:00,59.05,59.07,58.97,58.98,27720.0,48.7008,48.7173,48.6349,48.6431,27720.0
2019-12-03 14:30:00,58.98,59.04,58.96,59.03,34048.0,48.6431,48.6926,48.6266,48.6843,34048.0
2019-12-03 15:00:00,59.03,59.14,59.03,59.13,34623.0,48.6843,48.7751,48.6843,48.7668,34623.0
2019-12-03 15:30:00,59.13,59.22,59.11,59.2,72213.0,48.7668,48.841,48.7503,48.8245,72213.0
2019-12-04 09:30:00,59.39,59.58,59.32,59.5,83260.0,48.9812,49.1379,48.9235,49.072,83260.0
2019-12-04 10:00:00,59.53,59.56,59.37,59.37,32075.0,49.0967,49.1215,48.9648,48.9648,32075.0
2019-12-04 10:30:00,59.37,59.49,59.36,59.46,43826.0,48.9648,49.0637,48.9565,49.039,43826.0
2019-12-04 11:00:00,59.46,59.46,59.4,59.42,24040.0,49.039,49.039,48.9895,49.006,24040.0
2019-12-04 11:30:00,59.43,59.53,59.43,59.48,17828.0,49.0142,49.0967,49.0142,49.0555,17828.0
2019-12-04 12:00:00,59.47,59.53,59.43,59.45,37412.0,49.0472,49.0967,49.0142,49.0307,37412.0
2019-12-04 12:30:00,59.45,59.47,59.42,59.43,31727.0,49.0307,49.0472,49.006,49.0142,31727.0
2019-12-04 13:00:00,59.43,59.43,59.37,59.38,17866.0,49.0142,49.0142,48.9648,48.973,17866.0
2019-12-04 13:30:00,59.38,59.39,59.31,59.34,17445.0,48.973,48.9812,48.9153,48.94,17445.0
2019-12-04 14:00:00,59.34,59.43,59.29,59.42,44257.0,48.94,49.0142,48.8988,49.006,44257.0
2019-12-04 14:30:00,59.42,59.42,59.38,59.42,36849.0,49.006,49.006,48.973,49.006,36849.0
2019-12-04 15:00:00,59.42,59.48,59.41,59.48,35929.0,49.006,49.0555,48.9977,49.0555,35929.0
2019-12-04 15:30:00,59.48,59.56,59.43,59.53,74784.0,49.0555,49.1215,49.0142,49.0967,74784.0
2019-12-05 09:30:00,59.34,59.39,59.26,59.26,61620.0,48.94,48.9812,48.874,48.874,61620.0
2019-12-05 10:00:00,59.27,59.3,59.1,59.12,36806.0,48.8823,48.907,48.7421,48.7586,36806.0
2019-12-05 10:30:00,59.11,59.19,59.11,59.11,99319.0,48.7503,48.8163,48.7503,48.7503,99319.0
2019-12-05 11:00:00,59.11,59.22,59.08,59.22,56260.0,48.7503,48.841,48.7256,48.841,56260.0
2019-12-05 11:30:00,59.21,59.27,59.13,59.22,54143.0,48.8328,48.8823,48.7668,48.841,54143.0
2019-12-05 12:00:00,59.22,59.26,59.15,59.17,19655.0,48.841,48.874,48.7833,48.7998,19655.0
2019-12-05 12:30:00,59.16,59.19,59.13,59.17,22467.0,48.7916,48.8163,48.7668,48.7998,22467.0
2019-12-05 13:00:00,59.17,59.21,59.16,59.2,19261.0,48.7998,48.8328,48.7916,48.8245,19261.0
2019-12-05 13:30:00,59.2,59.24,59.19,59.21,28734.0,48.8245,48.8575,48.8163,48.8328,28734.0
2019-12-05 14:00:00,59.21,59.25,59.2,59.23,31903.0,48.8328,48.8658,48.8245,48.8493,31903.0
2019-12-05 14:30:00,59.23,59.32,59.22,59.29,28400.0,48.8493,48.9235,48.841,48.8988,28400.0
2019-12-05 15:00:00,59.28,59.33,59.27,59.31,34243.0,48.8905,48.9318,48.8823,48.9153,34243.0
2019-12-05 15:30:00,59.3,59.39,59.29,59.37,57189.0,48.907,48.9812,48.8988,48.9648,57189.0
2019-12-06 09:30:00,59.77,59.77,59.57,59.59,152569.0,49.2946,49.2946,49.1297,49.1462,152569.0
2019-12-06 10:00:00,59.59,59.87,59.58,59.87,45083.0,49.1462,49.3771,49.1379,49.3771,45083.0
2019-12-06 10:30:00,59.87,59.89,59.82,59.87,27601.0,49.3771,49.3936,49.3359,49.3771,27601.0
2019-12-06 11:00:00,59.86,59.99,59.79,59.98,40640.0,49.3689,49.4761,49.3111,49.4678,40640.0
2019-12-06 11:30:00,59.97,59.99,59.85,59.87,66562.0,49.4596,49.4761,49.3606,49.3771,66562.0
2019-12-06 12:00:00,59.86,59.89,59.84,59.87,35422.0,49.3689,49.3936,49.3524,49.3771,35422.0
2019-12-06 12:30:00,59.87,59.93,59.85,59.91,24698.0,49.3771,49.4266,49.3606,49.4101,24698.0
2019-12-06 13:00:00,59.91,59.91,59.83,59.84,24557.0,49.4101,49.4101,49.3441,49.3524,24557.0
2019-12-06 13:30:00,59.84,59.85,59.79,59.8,23432.0,49.3524,49.3606,49.3111,49.3194,23432.0
2019-12-06 14:00:00,59.81,59.84,59.79,59.82,25681.0,49.3276,49.3524,49.3111,49.3359,25681.0
2019-12-06 14:30:00,59.81,59.83,59.76,59.77,28309.0,49.3276,49.3441,49.2864,49.2946,28309.0
2019-12-06 15:00:00,59.76,59.77,59.72,59.75,39040.0,49.2864,49.2946,49.2534,49.2782,39040.0
2019-12-06 15:30:00,59.75,59.83,59.75,59.8,72946.0,49.2782,49.3441,49.2782,49.3194,72946.0
2019-12-09 09:30:00,60.15,60.22,60.08,60.16,46671.0,49.608,49.6658,49.5503,49.6163,46671.0
2019-12-09 10:00:00,60.16,60.26,60.15,60.17,39448.0,49.6163,49.6988,49.608,49.6245,39448.0
2019-12-09 10:30:00,60.17,60.18,60.1,60.1,25483.0,49.6245,49.6328,49.5668,49.5668,25483.0
2019-12-09 11:00:00,60.09,60.12,60.01,60.08,66730.0,49.5586,49.5833,49.4926,49.5503,66730.0
2019-12-09 11:30:00,60.09,60.1,59.95,59.98,40981.0,49.5586,49.5668,49.4431,49.4678,40981.0
2019-12-09 12:00:00,59.98,60.05,59.96,60.04,10189.0,49.4678,49.5256,49.4513,49.5173,10189.0
2019-12-09 12:30:00,60.04,60.13,60.03,60.13,22988.0,49.5173,49.5916,49.5091,49.5916,22988.0
2019-12-09 13:00:00,60.14,60.19,60.13,60.17,13149.0,49.5998,49.641,49.5916,49.6245,13149.0
2019-12-09 13:30:00,60.16,60.2,60.1,60.16,13851.0,49.6163,49.6493,49.5668,49.6163,13851.0
2019-12-09 14:00:00,60.16,60.19,60.12,60.19,23047.0,49.6163,49.641,49.5833,49.641,23047.0
2019-12-09 14:30:00,60.19,60.29,60.18,60.28,33072.0,49.641,49.7235,49.6328,49.7153,33072.0
2019-12-09 15:00:00,60.26,60.27,60.2,60.23,19901.0,49.6988,49.707,49.6493,49.674,19901.0
2019-12-09 15:30:00,60.23,60.26,60.19,60.21,63529.0,49.674,49.6988,49.641,49.6575,63529.0
2019-12-10 09:30:00,60.1,60.12,59.89,60.03,57265.0,49.5668,49.5833,49.3936,49.5091,57265.0
2019-12-10 10:00:00,60.02,60.13,60.02,60.1,24707.0,49.5008,49.5916,49.5008,49.5668,24707.0
2019-12-10 10:30:00,60.13,60.22,60.12,60.22,18314.0,49.5916,49.6658,49.5833,49.6658,18314.0
2019-12-10 11:00:00,60.23,60.28,60.11,60.19,28308.0,49.674,49.7153,49.5751,49.641,28308.0
2019-12-10 11:30:00,60.19,60.23,60.14,60.21,13066.0,49.641,49.674,49.5998,49.6575,13066.0
2019-12-10 12:00:00,60.21,60.22,60.16,60.16,9456.0,49.6575,49.6658,49.6163,49.6163,9456.0
2019-12-10 12:30:00,60.17,60.22,60.14,60.19,21090.0,49.6245,49.6658,49.5998,49.641,21090.0
2019-12-10 13:00:00,60.2,60.2,60.09,60.11,15356.0,49.6493,49.6493,49.5586,49.5751,15356.0
2019-12-10 13:30:00,60.12,60.13,60.06,60.12,23480.0,49.5833,49.5916,49.5338,49.5833,23480.0
2019-12-10 14:00:00,60.12,60.18,60.1,60.14,15101.0,49.5833,49.6328,49.5668,49.5998,15101.0
2019-12-10 14:30:00,60.15,60.17,60.12,60.13,16457.0,49.608,49.6245,49.5833,49.5916,16457.0
2019-12-10 15:00:00,60.13,60.13,60.06,60.06,29130.0,49.5916,49.5916,49.5338,49.5338,29130.0
2019-12-10 15:30:00,60.06,60.06,59.95,59.97,54534.0,49.5338,49.5338,49.4431,49.4596,54534.0
2019-12-11 09:30:00,59.76,59.91,59.71,59.91,60597.0,49.2864,49.4101,49.2452,49.4101,60597.0
2019-12-11 10:00:00,59.91,59.91,59.66,59.73,78738.0,49.4101,49.4101,49.2039,49.2617,78738.0
2019-12-11 10:30:00,59.73,59.85,59.72,59.75,33164.0,49.2617,49.3606,49.2534,49.2782,33164.0
2019-12-11 11:00:00,59.75,59.82,59.73,59.78,29128.0,49.2782,49.3359,49.2617,49.3029,29128.0
2019-12-11 11:30:00,59.78,59.87,59.72,59.78,34533.0,49.3029,49.3771,49.2534,49.3029,34533.0
2019-12-11 12:00:00,59.79,59.86,59.72,59.83,30854.0,49.3111,49.3689,49.2534,49.3441,30854.0
2019-12-11 12:30:00,59.82,59.83,59.58,59.61,82224.0,49.3359,49.3441,49.1379,49.1627,82224.0
2019-12-11 13:00:00,59.59,59.63,59.56,59.57,27037.0,49.1462,49.1792,49.1215,49.1297,27037.0
2019-12-11 13:30:00,59.57,59.58,59.53,59.55,19196.0,49.1297,49.1379,49.0967,49.1132,19196.0
2019-12-11 14:00:00,59.58,59.63,59.54,59.59,49638.0,49.1379,49.1792,49.105,49.1462,49638.0
2019-12-11 14:30:00,59.6,59.71,59.58,59.7,87851.0,49.1544,49.2452,49.1379,49.2369,87851.0
2019-12-11 15:00:00,59.7,59.77,59.67,59.69,48759.0,49.2369,49.2946,49.2122,49.2287,48759.0
2019-12-11 15:30:00,59.68,59.71,59.62,59.64,89798.0,49.2204,49.2452,49.1709,49.1874,89798.0
2019-12-12 09:30:00,59.78,59.8,59.6,59.69,83474.0,49.3029,49.3194,49.1544,49.2287,83474.0
2019-12-12 10:00:00,59.68,59.76,59.57,59.75,61557.0,49.2204,49.2864,49.1297,49.2782,61557.0
2019-12-12 10:30:00,59.74,59.84,59.71,59.84,45235.0,49.2699,49.3524,49.2452,49.3524,45235.0
2019-12-12 11:00:00,59.85,59.88,59.73,59.78,133445.0,49.3606,49.3854,49.2617,49.3029,133445.0
2019-12-12 11:30:00,59.78,59.8,59.53,59.59,22166.0,49.3029,49.3194,49.0967,49.1462,22166.0
2019-12-12 12:00:00,59.58,59.58,59.35,59.35,40675.0,49.1379,49.1379,48.9483,48.9483,40675.0
2019-12-12 12:30:00,59.35,59.45,59.35,59.38,25687.0,48.9483,49.0307,48.9483,48.973,25687.0
2019-12-12 13:00:00,59.39,59.42,59.37,59.38,12371.0,48.9812,49.006,48.9648,48.973,12371.0
2019-12-12 13:30:00,59.38,59.39,59.31,59.36,44317.0,48.973,48.9812,48.9153,48.9565,44317.0
2019-12-12 14:00:00,59.36,59.36,59.3,59.3,37871.0,48.9565,48.9565,48.907,48.907,37871.0
2019-12-12 14:30:00,59.3,59.44,59.3,59.4,68946.0,48.907,49.0225,48.907,48.9895,68946.0
2019-12-12 15:00:00,59.41,59.45,59.38,59.42,26415.0,48.9977,49.0307,48.973,49.006,26415.0
2019-12-12 15:30:00,59.42,59.56,59.42,59.48,90453.0,49.006,49.1215,49.006,49.0555,90453.0
2019-12-13 09:30:00,60.72,60.85,60.55,60.78,154825.0,50.0781,50.1854,49.9379,50.1276,154825.0
2019-12-13 10:00:00,60.78,60.94,60.57,60.6,115491.0,50.1276,50.2596,49.9544,49.9792,115491.0
2019-12-13 10:30:00,60.6,60.77,60.6,60.75,50771.0,49.9792,50.1194,49.9792,50.1029,50771.0
2019-12-13 11:00:00,60.73,60.75,60.56,60.63,57848.0,50.0864,50.1029,49.9462,50.0039,57848.0
2019-12-13 11:30:00,60.62,60.69,60.56,60.61,54897.0,49.9957,50.0534,49.9462,49.9874,54897.0
2019-12-13 12:00:00,60.62,60.73,60.61,60.7,48195.0,49.9957,50.0864,49.9874,50.0617,48195.0
2019-12-13 12:30:00,60.69,60.74,60.62,60.73,115783.0,50.0534,50.0946,49.9957,50.0864,115783.0
2019-12-13 13:00:00,60.74,60.82,60.71,60.82,21001.0,50.0946,50.1606,50.0699,50.1606,21001.0
2019-12-13 13:30:00,60.82,60.9,60.82,60.9,25164.0,50.1606,50.2266,50.1606,50.2266,25164.0
2019-12-13 14:00:00,60.89,60.91,60.85,60.86,30612.0,50.2184,50.2348,50.1854,50.1936,30612.0
2019-12-13 14:30:00,60.86,60.92,60.84,60.91,31385.0,50.1936,50.2431,50.1771,50.2348,31385.0
2019-12-13 15:00:00,60.9,60.96,60.9,60.91,30015.0,50.2266,50.2761,50.2266,50.2348,30015.0
2019-12-13 15:30:00,60.9,60.95,60.87,60.94,100612.0,50.2266,50.2678,50.2019,50.2596,100612.0
2019-12-16 09:30:00,61.8,61.8,61.64,61.65,92742.0,50.9689,50.9689,50.8369,50.8452,92742.0
2019-12-16 10:00:00,61.66,61.97,61.64,61.95,103980.0,50.8534,51.1091,50.8369,51.0926,103980.0
2019-12-16 10:30:00,61.95,61.97,61.89,61.93,70484.0,51.0926,51.1091,51.0431,51.0761,70484.0
2019-12-16 11:00:00,61.93,62.07,61.93,61.96,144352.0,51.0761,51.1915,51.0761,51.1008,144352.0
2019-12-16 11:30:00,61.93,61.93,61.69,61.7,42305.0,51.0761,51.0761,50.8781,50.8864,42305.0
2019-12-16 12:00:00,61.71,61.86,61.7,61.85,57027.0,50.8946,51.0184,50.8864,51.0101,57027.0
2019-12-16 12:30:00,61.86,61.89,61.78,61.79,25223.0,51.0184,51.0431,50.9524,50.9606,25223.0
2019-12-16 13:00:00,61.78,61.86,61.78,61.83,17250.0,50.9524,51.0184,50.9524,50.9936,17250.0
2019-12-16 13:30:00,61.82,61.83,61.76,61.8,36135.0,50.9854,50.9936,50.9359,50.9689,36135.0
2019-12-16 14:00:00,61.8,61.8,61.72,61.77,38945.0,50.9689,50.9689,50.9029,50.9441,38945.0
2019-12-16 14:30:00,61.77,61.86,61.77,61.84,28393.0,50.9441,51.0184,50.9441,51.0019,28393.0
2019-12-16 15:00:00,61.84,61.91,61.81,61.9,19833.0,51.0019,51.0596,50.9771,51.0513,19833.0
2019-12-16 15:30:00,61.9,61.93,61.84,61.9,73787.0,51.0513,51.0761,51.0019,51.0513,73787.0
2019-12-17 09:30:00,56.96,57.11,56.68,56.68,767488.0,46.9771,47.1008,46.7462,46.7462,767488.0
2019-12-17 10:00:00,56.68,56.81,56.56,56.65,475586.0,46.7462,46.8534,46.6472,46.7215,475586.0
2019-12-17 10:30:00,56.64,56.73,56.58,56.69,393403.0,46.7132,46.7874,46.6637,46.7545,393403.0
2019-12-17 11:00:00,56.68,56.74,56.56,56.59,389892.0,46.7462,46.7957,46.6472,46.672,389892.0
2019-12-17 11:30:00,56.6,56.62,56.34,56.36,235448.0,46.6802,46.6967,46.4658,46.4823,235448.0
2019-12-17 12:00:00,56.35,56.45,56.33,56.41,172441.0,46.474,46.5565,46.4575,46.5235,172441.0
2019-12-17 12:30:00,56.41,56.49,56.38,56.43,98808.0,46.5235,46.5895,46.4988,46.54,98808.0
2019-12-17 13:00:00,56.43,56.43,56.28,56.36,144942.0,46.54,46.54,46.4163,46.4823,144942.0
2019-12-17 13:30:00,56.36,56.42,56.32,56.41,97874.0,46.4823,46.5318,46.4493,46.5235,97874.0
2019-12-17 14:00:00,56.41,56.41,56.26,56.28,175182.0,46.5235,46.5235,46.3998,46.4163,175182.0
2019-12-17 14:30:00,56.28,56.32,56.25,56.27,170190.0,46.4163,46.4493,46.3916,46.4081,170190.0
2019-12-17 15:00:00,56.27,56.38,56.22,56.33,197436.0,46.4081,46.4988,46.3668,46.4575,197436.0
2019-12-17 15:30:00,56.32,56.37,56.28,56.28,315598.0,46.4493,46.4905,46.4163,46.4163,315598.0
2019-12-18 09:30:00,56.41,56.47,56.18,56.22,294636.0,46.5235,46.573,46.3338,46.3668,294636.0
2019-12-18 10:00:00,56.22,56.26,56.1,56.15,190416.0,46.3668,46.3998,46.2679,46.3091,190416.0
2019-12-18 10:30:00,56.13,56.21,56.09,56.11,190508.0,46.2926,46.3586,46.2596,46.2761,190508.0
2019-12-18 11:00:00,56.1,56.1,55.95,56.02,316622.0,46.2679,46.2679,46.1441,46.2019,316622.0
2019-12-18 11:30:00,56.02,56.02,55.88,55.89,106096.0,46.2019,46.2019,46.0864,46.0947,106096.0
2019-12-18 12:00:00,55.89,55.94,55.85,55.87,128144.0,46.0947,46.1359,46.0617,46.0782,128144.0
2019-12-18 12:30:00,55.87,55.92,55.83,55.85,75434.0,46.0782,46.1194,46.0452,46.0617,75434.0
2019-12-18 13:00:00,55.85,55.87,55.79,55.79,100196.0,46.0617,46.0782,46.0122,46.0122,100196.0
2019-12-18 13:30:00,55.79,55.86,55.76,55.83,58453.0,46.0122,46.0699,45.9874,46.0452,58453.0
2019-12-18 14:00:00,55.83,55.88,55.79,55.88,54009.0,46.0452,46.0864,46.0122,46.0864,54009.0
2019-12-18 14:30:00,55.88,55.96,55.85,55.94,115776.0,46.0864,46.1524,46.0617,46.1359,115776.0
2019-12-18 15:00:00,55.93,55.96,55.9,55.95,75832.0,46.1276,46.1524,46.1029,46.1441,75832.0
2019-12-18 15:30:00,55.95,55.98,55.9,55.92,167151.0,46.1441,46.1689,46.1029,46.1194,167151.0
2019-12-19 09:30:00,56.3,56.33,56.18,56.3,143263.0,46.4328,46.4575,46.3338,46.4328,143263.0
2019-12-19 10:00:00,56.3,56.35,56.23,56.31,89080.0,46.4328,46.474,46.3751,46.441,89080.0
2019-12-19 10:30:00,56.32,56.41,56.26,56.38,195310.0,46.4493,46.5235,46.3998,46.4988,195310.0
2019-12-19 11:00:00,56.38,56.44,56.31,56.43,120475.0,46.4988,46.5483,46.441,46.54,120475.0
2019-12-19 11:30:00,56.44,56.53,56.4,56.52,95133.0,46.5483,46.6225,46.5153,46.6142,95133.0
2019-12-19 12:00:00,56.53,56.62,56.52,56.53,71664.0,46.6225,46.6967,46.6142,46.6225,71664.0
2019-12-19 12:30:00,56.53,56.65,56.53,56.64,49186.0,46.6225,46.7215,46.6225,46.7132,49186.0
2019-12-19 13:00:00,56.64,56.67,56.6,56.64,38927.0,46.7132,46.738,46.6802,46.7132,38927.0
2019-12-19 13:30:00,56.64,56.66,56.62,56.63,49730.0,46.7132,46.7297,46.6967,46.705,49730.0
2019-12-19 14:00:00,56.63,56.64,56.5,56.55,67866.0,46.705,46.7132,46.5977,46.639,67866.0
2019-12-19 14:30:00,56.55,56.59,56.54,56.59,55604.0,46.639,46.672,46.6307,46.672,55604.0
2019-12-19 15:00:00,56.59,56.61,56.53,56.55,64264.0,46.672,46.6885,46.6225,46.639,64264.0
2019-12-19 15:30:00,56.55,56.59,56.46,56.58,162162.0,46.639,46.672,46.5648,46.6637,162162.0
2019-12-20 09:30:00,56.94,57.06,56.84,56.85,138557.0,46.9606,47.0596,46.8782,46.8864,138557.0
2019-12-20 10:00:00,56.85,56.95,56.83,56.92,67630.0,46.8864,46.9689,46.8699,46.9441,67630.0
2019-12-20 10:30:00,56.92,56.97,56.89,56.95,43511.0,46.9441,46.9854,46.9194,46.9689,43511.0
2019-12-20 11:00:00,56.96,56.97,56.89,56.92,78091.0,46.9771,46.9854,46.9194,46.9441,78091.0
2019-12-20 11:30:00,56.92,56.99,56.91,56.95,26931.0,46.9441,47.0019,46.9359,46.9689,26931.0
2019-12-20 12:00:00,56.94,57.0,56.91,56.98,30292.0,46.9606,47.0101,46.9359,46.9936,30292.0
2019-12-20 12:30:00,56.98,57.02,56.93,56.93,52396.0,46.9936,47.0266,46.9524,46.9524,52396.0
2019-12-20 13:00:00,56.93,56.96,56.88,56.89,48151.0,46.9524,46.9771,46.9112,46.9194,48151.0
2019-12-20 13:30:00,56.89,56.9,56.85,56.86,43415.0,46.9194,46.9276,46.8864,46.8947,43415.0
2019-12-20 14:00:00,56.86,56.9,56.78,56.9,68780.0,46.8947,46.9276,46.8287,46.9276,68780.0
2019-12-20 14:30:00,56.89,56.92,56.83,56.89,49058.0,46.9194,46.9441,46.8699,46.9194,49058.0
2019-12-20 15:00:00,56.88,57.05,56.85,56.86,168219.0,46.9112,47.0514,46.8864,46.8947,168219.0
2019-12-20 15:30:00,56.86,56.88,56.7,56.75,176291.0,46.8947,46.9112,46.7627,46.8039,176291.0
2019-12-23 09:30:00,57.35,57.38,57.2,57.26,133339.0,47.2988,47.3235,47.1751,47.2246,133339.0
2019-12-23 10:00:00,57.27,57.28,57.14,57.24,44472.0,47.2328,47.241,47.1256,47.2081,44472.0
2019-12-23 10:30:00,57.24,57.34,57.24,57.27,43501.0,47.2081,47.2905,47.2081,47.2328,43501.0
2019-12-23 11:00:00,57.26,57.26,57.07,57.09,36315.0,47.2246,47.2246,47.0679,47.0843,36315.0
2019-12-23 11:30:00,57.1,57.19,57.06,57.09,43307.0,47.0926,47.1668,47.0596,47.0843,43307.0
2019-12-23 12:00:00,57.08,57.1,57.04,57.06,49031.0,47.0761,47.0926,47.0431,47.0596,49031.0
2019-12-23 12:30:00,57.06,57.15,57.06,57.12,44733.0,47.0596,47.1338,47.0596,47.1091,44733.0
2019-12-23 13:00:00,57.12,57.14,57.03,57.05,37121.0,47.1091,47.1256,47.0349,47.0514,37121.0
2019-12-23 13:30:00,57.05,57.07,56.98,56.99,56183.0,47.0514,47.0679,46.9936,47.0019,56183.0
2019-12-23 14:00:00,56.98,57.01,56.93,56.94,71472.0,46.9936,47.0184,46.9524,46.9606,71472.0
2019-12-23 14:30:00,56.94,56.94,56.9,56.91,66585.0,46.9606,46.9606,46.9276,46.9359,66585.0
2019-12-23 15:00:00,56.9,56.92,56.84,56.85,64055.0,46.9276,46.9441,46.8782,46.8864,64055.0
2019-12-23 15:30:00,56.86,56.86,56.81,56.84,108366.0,46.8947,46.8947,46.8534,46.8782,108366.0
2019-12-24 09:30:00,56.72,56.9,56.72,56.75,118762.0,46.7792,46.9276,46.7792,46.8039,118762.0
2019-12-24 10:00:00,56.76,56.83,56.76,56.81,34489.0,46.8122,46.8699,46.8122,46.8534,34489.0
2019-12-24 10:30:00,56.83,56.83,56.79,56.79,25209.0,46.8699,46.8699,46.8369,46.8369,25209.0
2019-12-24 11:00:00,56.79,56.84,56.77,56.78,24348.0,46.8369,46.8782,46.8204,46.8287,24348.0
2019-12-24 11:30:00,56.78,56.81,56.73,56.76,23268.0,46.8287,46.8534,46.7874,46.8122,23268.0
2019-12-24 12:00:00,56.76,56.83,56.76,56.8,20823.0,46.8122,46.8699,46.8122,46.8452,20823.0
2019-12-24 12:30:00,56.8,56.8,56.69,56.71,27382.0,46.8452,46.8452,46.7545,46.7709,27382.0
2019-12-26 09:30:00,56.99,56.99,56.76,56.79,46185.0,47.0019,47.0019,46.8122,46.8369,46185.0
2019-12-26 10:00:00,56.79,56.83,56.75,56.76,16951.0,46.8369,46.8699,46.8039,46.8122,16951.0
2019-12-26 10:30:00,56.76,56.82,56.74,56.8,22628.0,46.8122,46.8617,46.7957,46.8452,22628.0
2019-12-26 11:00:00,56.8,56.81,56.74,56.75,18514.0,46.8452,46.8534,46.7957,46.8039,18514.0
2019-12-26 11:30:00,56.75,56.75,56.7,56.7,22653.0,46.8039,46.8039,46.7627,46.7627,22653.0
2019-12-26 12:00:00,56.71,56.75,56.69,56.73,22716.0,46.7709,46.8039,46.7545,46.7874,22716.0
2019-12-26 12:30:00,56.74,56.77,56.72,56.72,18068.0,46.7957,46.8204,46.7792,46.7792,18068.0
2019-12-26 13:00:00,56.73,56.76,56.72,56.75,17866.0,46.7874,46.8122,46.7792,46.8039,17866.0
2019-12-26 13:30:00,56.75,56.76,56.72,56.73,14182.0,46.8039,46.8122,46.7792,46.7874,14182.0
2019-12-26 14:00:00,56.72,56.76,56.72,56.73,16813.0,46.7792,46.8122,46.7792,46.7874,16813.0
2019-12-26 14:30:00,56.73,56.74,56.68,56.68,19609.0,46.7874,46.7957,46.7462,46.7462,19609.0
2019-12-26 15:00:00,56.69,56.7,56.67,56.69,15015.0,46.7545,46.7627,46.738,46.7545,15015.0
2019-12-26 15:30:00,56.68,56.81,56.68,56.8,56039.0,46.7462,46.8534,46.7462,46.8452,56039.0
2019-12-27 09:30:00,57.86,57.86,57.59,57.68,158962.0,47.7194,47.7194,47.4967,47.5709,158962.0
2019-12-27 10:00:00,57.69,57.8,57.68,57.74,53730.0,47.5792,47.6699,47.5709,47.6204,53730.0
2019-12-27 10:30:00,57.73,57.77,57.61,57.71,50368.0,47.6122,47.6452,47.5132,47.5957,50368.0
2019-12-27 11:00:00,57.71,57.72,57.63,57.66,40677.0,47.5957,47.6039,47.5297,47.5544,40677.0
2019-12-27 11:30:00,57.66,57.76,57.65,57.68,31293.0,47.5544,47.6369,47.5462,47.5709,31293.0
2019-12-27 12:00:00,57.67,57.72,57.67,57.68,19131.0,47.5627,47.6039,47.5627,47.5709,19131.0
2019-12-27 12:30:00,57.68,57.77,57.67,57.77,27864.0,47.5709,47.6452,47.5627,47.6452,27864.0
2019-12-27 13:00:00,57.77,57.78,57.73,57.75,20240.0,47.6452,47.6534,47.6122,47.6287,20240.0
2019-12-27 13:30:00,57.75,57.78,57.73,57.75,26645.0,47.6287,47.6534,47.6122,47.6287,26645.0
2019-12-27 14:00:00,57.75,57.79,57.74,57.75,18138.0,47.6287,47.6617,47.6204,47.6287,18138.0
2019-12-27 14:30:00,57.76,57.77,57.72,57.74,19266.0,47.6369,47.6452,47.6039,47.6204,19266.0
2019-12-27 15:00:00,57.74,57.77,57.72,57.75,27306.0,47.6204,47.6452,47.6039,47.6287,27306.0
2019-12-27 15:30:00,57.74,57.75,57.68,57.7,68123.0,47.6204,47.6287,47.5709,47.5874,68123.0
2019-12-30 09:30:00,57.98,57.98,57.64,57.68,161603.0,47.8184,47.8184,47.538,47.5709,161603.0
2019-12-30 10:00:00,57.69,57.74,57.43,57.5,47058.0,47.5792,47.6204,47.3648,47.4225,47058.0
2019-12-30 10:30:00,57.48,57.56,57.44,57.5,64132.0,47.406,47.472,47.373,47.4225,64132.0
2019-12-30 11:00:00,57.51,57.52,57.38,57.41,25518.0,47.4307,47.439,47.3235,47.3483,25518.0
2019-12-30 11:30:00,57.4,57.4,57.28,57.28,32136.0,47.34,47.34,47.241,47.241,32136.0
2019-12-30 12:00:00,57.28,57.34,57.26,57.33,28456.0,47.241,47.2905,47.2246,47.2823,28456.0
2019-12-30 12:30:00,57.33,57.36,57.27,57.31,42369.0,47.2823,47.307,47.2328,47.2658,42369.0
2019-12-30 13:00:00,57.3,57.3,57.18,57.18,22841.0,47.2575,47.2575,47.1586,47.1586,22841.0
2019-12-30 13:30:00,57.18,57.23,57.16,57.18,22363.0,47.1586,47.1998,47.1421,47.1586,22363.0
2019-12-30 14:00:00,57.17,57.17,57.1,57.16,16588.0,47.1503,47.1503,47.0926,47.1421,16588.0
2019-12-30 14:30:00,57.15,57.17,57.12,57.15,19773.0,47.1338,47.1503,47.1091,47.1338,19773.0
2019-12-30 15:00:00,57.14,57.19,57.12,57.18,13579.0,47.1256,47.1668,47.1091,47.1586,13579.0
2019-12-30 15:30:00,57.19,57.3,57.19,57.3,79035.0,47.1668,47.2575,47.1668,47.2575,79035.0
2019-12-31 09:30:00,57.29,57.34,57.13,57.13,84677.0,47.2493,47.2905,47.1173,47.1173,84677.0
2019-12-31 10:00:00,57.14,57.15,56.96,57.01,49710.0,47.1256,47.1338,46.9771,47.0184,49710.0
2019-12-31 10:30:00,57.0,57.01,56.91,56.95,63116.0,47.0101,47.0184,46.9359,46.9689,63116.0
2019-12-31 11:00:00,56.95,56.97,56.83,56.89,49344.0,46.9689,46.9854,46.8699,46.9194,49344.0
2019-12-31 11:30:00,56.89,56.91,56.84,56.86,30771.0,46.9194,46.9359,46.8782,46.8947,30771.0
2019-12-31 12:00:00,56.85,56.91,56.85,56.89,33340.0,46.8864,46.9359,46.8864,46.9194,33340.0
2019-12-31 12:30:00,56.89,56.94,56.86,56.94,20520.0,46.9194,46.9606,46.8947,46.9606,20520.0
2019-12-31 13:00:00,56.94,56.98,56.93,56.98,13977.0,46.9606,46.9936,46.9524,46.9936,13977.0
2019-12-31 13:30:00,56.98,57.05,56.97,57.04,34069.0,46.9936,47.0514,46.9854,47.0431,34069.0
2019-12-31 14:00:00,57.05,57.05,56.97,57.0,20167.0,47.0514,47.0514,46.9854,47.0101,20167.0
2019-12-31 14:30:00,56.99,57.04,56.99,57.02,21214.0,47.0019,47.0431,47.0019,47.0266,21214.0
2019-12-31 15:00:00,57.02,57.12,56.99,57.11,35924.0,47.0266,47.1091,47.0019,47.1008,35924.0
2019-12-31 15:30:00,57.11,57.21,57.1,57.18,87492.0,47.1008,47.1833,47.0926,47.1586,87492.0
2020-01-02 09:30:00,57.13,57.22,57.02,57.05,77864.0,47.1173,47.1916,47.0266,47.0514,77864.0
2020-01-02 10:00:00,57.04,57.14,56.99,57.14,30982.0,47.0431,47.1256,47.0019,47.1256,30982.0
2020-01-02 10:30:00,57.18,57.3,57.17,57.26,63058.0,47.1586,47.2575,47.1503,47.2246,63058.0
2020-01-02 11:00:00,57.27,57.32,57.17,57.19,103943.0,47.2328,47.274,47.1503,47.1668,103943.0
2020-01-02 11:30:00,57.19,57.19,57.03,57.03,27335.0,47.1668,47.1668,47.0349,47.0349,27335.0
2020-01-02 12:00:00,57.03,57.03,56.91,56.92,31776.0,47.0349,47.0349,46.9359,46.9441,31776.0
2020-01-02 12:30:00,56.92,56.97,56.88,56.94,30301.0,46.9441,46.9854,46.9112,46.9606,30301.0
2020-01-02 13:00:00,56.94,56.96,56.91,56.94,9938.0,46.9606,46.9771,46.9359,46.9606,9938.0
2020-01-02 13:30:00,56.94,56.97,56.92,56.94,26382.0,46.9606,46.9854,46.9441,46.9606,26382.0
2020-01-02 14:00:00,56.94,57.0,56.94,56.97,21619.0,46.9606,47.0101,46.9606,46.9854,21619.0
2020-01-02 14:30:00,56.97,57.03,56.95,57.0,26426.0,46.9854,47.0349,46.9689,47.0101,26426.0
2020-01-02 15:00:00,57.0,57.05,57.0,57.03,21767.0,47.0101,47.0514,47.0101,47.0349,21767.0
2020-01-02 15:30:00,57.02,57.05,57.0,57.01,82960.0,47.0266,47.0514,47.0101,47.0184,82960.0
2020-01-03 09:30:00,56.6,56.88,56.59,56.87,57631.0,46.6802,46.9112,46.672,46.9029,57631.0
2020-01-03 10:00:00,56.89,56.96,56.82,56.9,62003.0,46.9194,46.9771,46.8617,46.9276,62003.0
2020-01-03 10:30:00,56.91,56.99,56.88,56.97,24654.0,46.9359,47.0019,46.9112,46.9854,24654.0
2020-01-03 11:00:00,56.95,57.0,56.91,56.97,35159.0,46.9689,47.0101,46.9359,46.9854,35159.0
2020-01-03 11:30:00,56.98,57.1,56.98,57.07,21912.0,46.9936,47.0926,46.9936,47.0679,21912.0
2020-01-03 12:00:00,57.07,57.11,57.06,57.07,23697.0,47.0679,47.1008,47.0596,47.0679,23697.0
2020-01-03 12:30:00,57.06,57.11,57.03,57.11,27486.0,47.0596,47.1008,47.0349,47.1008,27486.0
2020-01-03 13:00:00,57.1,57.11,57.08,57.09,34217.0,47.0926,47.1008,47.0761,47.0843,34217.0
2020-01-03 13:30:00,57.08,57.09,57.0,57.08,30515.0,47.0761,47.0843,47.0101,47.0761,30515.0
2020-01-03 14:00:00,57.09,57.18,57.09,57.15,39422.0,47.0843,47.1586,47.0843,47.1338,39422.0
2020-01-03 14:30:00,57.15,57.2,57.14,57.15,32605.0,47.1338,47.1751,47.1256,47.1338,32605.0
2020-01-03 15:00:00,57.15,57.16,57.0,57.02,33651.0,47.1338,47.1421,47.0101,47.0266,33651.0
2020-01-03 15:30:00,57.0,57.01,56.9,56.94,67600.0,47.0101,47.0184,46.9276,46.9606,67600.0
2020-01-06 09:30:00,56.73,56.92,56.73,56.78,63397.0,46.7874,46.9441,46.7874,46.8287,63397.0
2020-01-06 10:00:00,56.78,56.82,56.73,56.81,27069.0,46.8287,46.8617,46.7874,46.8534,27069.0
2020-01-06 10:30:00,56.82,56.9,56.73,56.78,48382.0,46.8617,46.9276,46.7874,46.8287,48382.0
2020-01-06 11:00:00,56.79,56.92,56.77,56.81,55697.0,46.8369,46.9441,46.8204,46.8534,55697.0
2020-01-06 11:30:00,56.8,56.9,56.8,56.86,45609.0,46.8452,46.9276,46.8452,46.8947,45609.0
2020-01-06 12:00:00,56.86,56.98,56.86,56.96,14659.0,46.8947,46.9936,46.8947,46.9771,14659.0
2020-01-06 12:30:00,56.97,57.02,56.96,56.99,22138.0,46.9854,47.0266,46.9771,47.0019,22138.0
2020-01-06 13:00:00,56.99,57.07,56.99,57.07,86090.0,47.0019,47.0679,47.0019,47.0679,86090.0
2020-01-06 13:30:00,57.07,57.09,57.03,57.04,19024.0,47.0679,47.0843,47.0349,47.0431,19024.0
2020-01-06 14:00:00,57.04,57.06,57.01,57.06,19810.0,47.0431,47.0596,47.0184,47.0596,19810.0
2020-01-06 14:30:00,57.06,57.06,56.93,56.93,23324.0,47.0596,47.0596,46.9524,46.9524,23324.0
2020-01-06 15:00:00,56.94,57.01,56.9,56.95,41986.0,46.9606,47.0184,46.9276,46.9689,41986.0
2020-01-06 15:30:00,56.95,57.01,56.93,57.0,79394.0,46.9689,47.0184,46.9524,47.0101,79394.0
2020-01-07 09:30:00,56.23,56.41,56.22,56.25,161782.0,46.3751,46.5235,46.3668,46.3916,161782.0
2020-01-07 10:00:00,56.24,56.29,56.2,56.25,55385.0,46.3833,46.4246,46.3503,46.3916,55385.0
2020-01-07 10:30:00,56.26,56.29,56.17,56.24,46900.0,46.3998,46.4246,46.3256,46.3833,46900.0
2020-01-07 11:00:00,56.24,56.3,56.21,56.27,141189.0,46.3833,46.4328,46.3586,46.4081,141189.0
2020-01-07 11:30:00,56.29,56.31,56.1,56.15,53341.0,46.4246,46.441,46.2679,46.3091,53341.0
2020-01-07 12:00:00,56.15,56.15,56.05,56.07,55391.0,46.3091,46.3091,46.2266,46.2431,55391.0
2020-01-07 12:30:00,56.07,56.08,56.0,56.05,68955.0,46.2431,46.2514,46.1854,46.2266,68955.0
2020-01-07 13:00:00,56.04,56.09,56.03,56.06,39284.0,46.2184,46.2596,46.2101,46.2349,39284.0
2020-01-07 13:30:00,56.06,56.11,56.04,56.11,25631.0,46.2349,46.2761,46.2184,46.2761,25631.0
2020-01-07 14:00:00,56.1,56.13,56.05,56.09,34650.0,46.2679,46.2926,46.2266,46.2596,34650.0
2020-01-07 14:30:00,56.1,56.16,56.08,56.15,60579.0,46.2679,46.3173,46.2514,46.3091,60579.0
2020-01-07 15:00:00,56.15,56.18,56.09,56.09,100641.0,46.3091,46.3338,46.2596,46.2596,100641.0
2020-01-07 15:30:00,56.1,56.11,56.04,56.08,70558.0,46.2679,46.2761,46.2184,46.2514,70558.0
2020-01-08 09:30:00,55.41,55.52,55.41,55.45,182589.0,45.6988,45.7895,45.6988,45.7318,182589.0
2020-01-08 10:00:00,55.46,55.58,55.43,55.5,154055.0,45.74,45.839,45.7153,45.773,154055.0
2020-01-08 10:30:00,55.5,55.52,55.41,55.45,133778.0,45.773,45.7895,45.6988,45.7318,133778.0
2020-01-08 11:00:00,55.45,55.63,55.43,55.6,71497.0,45.7318,45.8802,45.7153,45.8555,71497.0
2020-01-08 11:30:00,55.62,55.79,55.52,55.77,62092.0,45.872,46.0122,45.7895,45.9957,62092.0
2020-01-08 12:00:00,55.77,55.92,55.75,55.91,53650.0,45.9957,46.1194,45.9792,46.1112,53650.0
2020-01-08 12:30:00,55.92,55.93,55.85,55.92,45361.0,46.1194,46.1276,46.0617,46.1194,45361.0
2020-01-08 13:00:00,55.92,55.93,55.81,55.84,21670.0,46.1194,46.1276,46.0287,46.0534,21670.0
2020-01-08 13:30:00,55.85,55.92,55.84,55.88,33869.0,46.0617,46.1194,46.0534,46.0864,33869.0
2020-01-08 14:00:00,55.88,55.9,55.83,55.84,32746.0,46.0864,46.1029,46.0452,46.0534,32746.0
2020-01-08 14:30:00,55.84,55.89,55.82,55.89,27663.0,46.0534,46.0947,46.0369,46.0947,27663.0
2020-01-08 15:00:00,55.88,55.94,55.87,55.93,52932.0,46.0864,46.1359,46.0782,46.1276,52932.0
2020-01-08 15:30:00,55.94,55.96,55.8,55.84,117686.0,46.1359,46.1524,46.0204,46.0534,117686.0
2020-01-09 09:30:00,55.95,56.02,55.86,55.99,109337.0,46.1441,46.2019,46.0699,46.1771,109337.0
2020-01-09 10:00:00,55.99,56.13,55.98,56.07,45328.0,46.1771,46.2926,46.1689,46.2431,45328.0
2020-01-09 10:30:00,56.06,56.1,55.93,55.95,54215.0,46.2349,46.2679,46.1276,46.1441,54215.0
2020-01-09 11:00:00,55.95,56.04,55.91,55.98,41294.0,46.1441,46.2184,46.1112,46.1689,41294.0
2020-01-09 11:30:00,55.98,56.03,55.93,55.95,29323.0,46.1689,46.2101,46.1276,46.1441,29323.0
2020-01-09 12:00:00,55.95,56.05,55.94,56.04,33239.0,46.1441,46.2266,46.1359,46.2184,33239.0
2020-01-09 12:30:00,56.04,56.08,56.03,56.08,28479.0,46.2184,46.2514,46.2101,46.2514,28479.0
2020-01-09 13:00:00,56.07,56.09,56.03,56.06,23398.0,46.2431,46.2596,46.2101,46.2349,23398.0
2020-01-09 13:30:00,56.06,56.1,56.04,56.08,21555.0,46.2349,46.2679,46.2184,46.2514,21555.0
2020-01-09 14:00:00,56.08,56.12,56.06,56.08,20782.0,46.2514,46.2843,46.2349,46.2514,20782.0
2020-01-09 14:30:00,56.08,56.13,56.07,56.11,33835.0,46.2514,46.2926,46.2431,46.2761,33835.0
2020-01-09 15:00:00,56.11,56.14,56.07,56.12,95204.0,46.2761,46.3008,46.2431,46.2843,95204.0
2020-01-09 15:30:00,56.12,56.21,56.11,56.2,92795.0,46.2843,46.3586,46.2761,46.3503,92795.0
2020-01-10 09:30:00,56.09,56.39,56.07,56.38,209150.0,46.2596,46.507,46.2431,46.4988,209150.0
2020-01-10 10:00:00,56.38,56.53,56.38,56.5,84364.0,46.4988,46.6225,46.4988,46.5977,84364.0
2020-01-10 10:30:00,56.5,56.51,56.4,56.46,140005.0,46.5977,46.606,46.5153,46.5648,140005.0
2020-01-10 11:00:00,56.46,56.49,56.34,56.36,105101.0,46.5648,46.5895,46.4658,46.4823,105101.0
2020-01-10 11:30:00,56.36,56.38,56.23,56.26,51937.0,46.4823,46.4988,46.3751,46.3998,51937.0
2020-01-10 12:00:00,56.26,56.39,56.26,56.37,56562.0,46.3998,46.507,46.3998,46.4905,56562.0
2020-01-10 12:30:00,56.37,56.41,56.33,56.4,70272.0,46.4905,46.5235,46.4575,46.5153,70272.0
2020-01-10 13:00:00,56.41,56.46,56.4,56.44,53810.0,46.5235,46.5648,46.5153,46.5483,53810.0
2020-01-10 13:30:00,56.44,56.44,56.36,56.36,82252.0,46.5483,46.5483,46.4823,46.4823,82252.0
2020-01-10 14:00:00,56.36,56.45,56.36,56.44,75333.0,46.4823,46.5565,46.4823,46.5483,75333.0
2020-01-10 14:30:00,56.44,56.44,56.4,56.42,25331.0,46.5483,46.5483,46.5153,46.5318,25331.0
2020-01-10 15:00:00,56.41,56.41,56.29,56.3,47129.0,46.5235,46.5235,46.4246,46.4328,47129.0
2020-01-10 15:30:00,56.3,56.31,56.24,56.24,96621.0,46.4328,46.441,46.3833,46.3833,96621.0
2020-01-13 09:30:00,56.25,56.33,56.13,56.33,105273.0,46.3916,46.4575,46.2926,46.4575,105273.0
2020-01-13 10:00:00,56.33,56.35,56.25,56.33,61223.0,46.4575,46.474,46.3916,46.4575,61223.0
2020-01-13 10:30:00,56.33,56.48,56.32,56.43,65495.0,46.4575,46.5813,46.4493,46.54,65495.0
2020-01-13 11:00:00,56.42,56.49,56.37,56.47,84735.0,46.5318,46.5895,46.4905,46.573,84735.0
2020-01-13 11:30:00,56.46,56.53,56.46,56.53,42791.0,46.5648,46.6225,46.5648,46.6225,42791.0
2020-01-13 12:00:00,56.53,56.57,56.49,56.49,44721.0,46.6225,46.6555,46.5895,46.5895,44721.0
2020-01-13 12:30:00,56.49,56.58,56.48,56.58,78719.0,46.5895,46.6637,46.5813,46.6637,78719.0
2020-01-13 13:00:00,56.58,56.59,56.54,56.54,70456.0,46.6637,46.672,46.6307,46.6307,70456.0
2020-01-13 13:30:00,56.55,56.55,56.41,56.44,75625.0,46.639,46.639,46.5235,46.5483,75625.0
2020-01-13 14:00:00,56.44,56.46,56.4,56.43,29922.0,46.5483,46.5648,46.5153,46.54,29922.0
2020-01-13 14:30:00,56.44,56.51,56.43,56.5,39060.0,46.5483,46.606,46.54,46.5977,39060.0
2020-01-13 15:00:00,56.5,56.55,56.47,56.52,34756.0,46.5977,46.639,46.573,46.6142,34756.0
2020-01-13 15:30:00,56.51,56.53,56.45,56.51,91620.0,46.606,46.6225,46.5565,46.606,91620.0
2020-01-14 09:30:00,56.35,56.49,56.32,56.42,154056.0,46.474,46.5895,46.4493,46.5318,154056.0
2020-01-14 10:00:00,56.43,56.46,56.28,56.29,86700.0,46.54,46.5648,46.4163,46.4246,86700.0
2020-01-14 10:30:00,56.31,56.38,56.25,56.27,62502.0,46.441,46.4988,46.3916,46.4081,62502.0
2020-01-14 11:00:00,56.26,56.37,56.25,56.3,83154.0,46.3998,46.4905,46.3916,46.4328,83154.0
2020-01-14 11:30:00,56.36,56.36,56.24,56.29,29315.0,46.4823,46.4823,46.3833,46.4246,29315.0
2020-01-14 12:00:00,56.28,56.3,56.22,56.3,51181.0,46.4163,46.4328,46.3668,46.4328,51181.0
2020-01-14 12:30:00,56.3,56.38,56.29,56.36,37899.0,46.4328,46.4988,46.4246,46.4823,37899.0
2020-01-14 13:00:00,56.36,56.38,56.28,56.29,24721.0,46.4823,46.4988,46.4163,46.4246,24721.0
2020-01-14 13:30:00,56.29,56.33,56.22,56.27,47376.0,46.4246,46.4575,46.3668,46.4081,47376.0
2020-01-14 14:00:00,56.28,56.28,56.18,56.21,93109.0,46.4163,46.4163,46.3338,46.3586,93109.0
2020-01-14 14:30:00,56.22,56.31,56.22,56.25,27318.0,46.3668,46.441,46.3668,46.3916,27318.0
2020-01-14 15:00:00,56.24,56.28,56.22,56.26,35413.0,46.3833,46.4163,46.3668,46.3998,35413.0
2020-01-14 15:30:00,56.25,56.33,56.25,56.32,94486.0,46.3916,46.4575,46.3916,46.4493,94486.0
2020-01-15 09:30:00,56.83,56.89,56.76,56.77,124805.0,46.8699,46.9194,46.8122,46.8204,124805.0
2020-01-15 10:00:00,56.78,56.83,56.72,56.78,64524.0,46.8287,46.8699,46.7792,46.8287,64524.0
2020-01-15 10:30:00,56.77,56.82,56.71,56.75,28968.0,46.8204,46.8617,46.7709,46.8039,28968.0
2020-01-15 11:00:00,56.76,56.83,56.76,56.8,35969.0,46.8122,46.8699,46.8122,46.8452,35969.0
2020-01-15 11:30:00,56.82,56.86,56.79,56.81,26217.0,46.8617,46.8947,46.8369,46.8534,26217.0
2020-01-15 12:00:00,56.83,56.86,56.75,56.8,25254.0,46.8699,46.8947,46.8039,46.8452,25254.0
2020-01-15 12:30:00,56.8,56.85,56.74,56.74,22827.0,46.8452,46.8864,46.7957,46.7957,22827.0
2020-01-15 13:00:00,56.74,56.77,56.69,56.72,16357.0,46.7957,46.8204,46.7545,46.7792,16357.0
2020-01-15 13:30:00,56.72,56.77,56.69,56.77,29683.0,46.7792,46.8204,46.7545,46.8204,29683.0
2020-01-15 14:00:00,56.77,56.84,56.76,56.83,27577.0,46.8204,46.8782,46.8122,46.8699,27577.0
2020-01-15 14:30:00,56.83,56.83,56.75,56.77,25096.0,46.8699,46.8699,46.8039,46.8204,25096.0
2020-01-15 15:00:00,56.76,56.77,56.72,56.75,30579.0,46.8122,46.8204,46.7792,46.8039,30579.0
2020-01-15 15:30:00,56.75,56.81,56.74,56.81,78699.0,46.8039,46.8534,46.7957,46.8534,78699.0
2020-01-16 09:30:00,56.66,56.74,56.59,56.67,73043.0,46.7297,46.7957,46.672,46.738,73043.0
2020-01-16 10:00:00,56.67,56.82,56.67,56.82,35896.0,46.738,46.8617,46.738,46.8617,35896.0
2020-01-16 10:30:00,56.84,56.98,56.81,56.98,33411.0,46.8782,46.9936,46.8534,46.9936,33411.0
2020-01-16 11:00:00,56.98,56.99,56.91,56.93,53431.0,46.9936,47.0019,46.9359,46.9524,53431.0
2020-01-16 11:30:00,56.93,57.01,56.93,56.97,69197.0,46.9524,47.0184,46.9524,46.9854,69197.0
2020-01-16 12:00:00,56.98,57.0,56.94,56.96,59684.0,46.9936,47.0101,46.9606,46.9771,59684.0
2020-01-16 12:30:00,56.95,57.01,56.89,56.91,73288.0,46.9689,47.0184,46.9194,46.9359,73288.0
2020-01-16 13:00:00,56.91,56.91,56.83,56.84,32483.0,46.9359,46.9359,46.8699,46.8782,32483.0
2020-01-16 13:30:00,56.83,56.87,56.81,56.84,36866.0,46.8699,46.9029,46.8534,46.8782,36866.0
2020-01-16 14:00:00,56.85,56.86,56.77,56.8,52421.0,46.8864,46.8947,46.8204,46.8452,52421.0
2020-01-16 14:30:00,56.8,56.83,56.79,56.82,39730.0,46.8452,46.8699,46.8369,46.8617,39730.0
2020-01-16 15:00:00,56.82,56.88,56.81,56.85,69200.0,46.8617,46.9112,46.8534,46.8864,69200.0
2020-01-16 15:30:00,56.86,56.95,56.85,56.95,139190.0,46.8947,46.9689,46.8864,46.9689,139190.0
2020-01-17 09:30:00,57.39,57.42,57.25,57.37,176539.0,47.3318,47.3565,47.2163,47.3153,176539.0
2020-01-17 10:00:00,57.38,57.38,57.14,57.18,76894.0,47.3235,47.3235,47.1256,47.1586,76894.0
2020-01-17 10:30:00,57.2,57.38,57.18,57.33,79883.0,47.1751,47.3235,47.1586,47.2823,79883.0
2020-01-17 11:00:00,57.33,57.37,57.28,57.28,86848.0,47.2823,47.3153,47.241,47.241,86848.0
2020-01-17 11:30:00,57.29,57.36,57.28,57.32,29500.0,47.2493,47.307,47.241,47.274,29500.0
2020-01-17 12:00:00,57.31,57.39,57.31,57.38,24284.0,47.2658,47.3318,47.2658,47.3235,24284.0
2020-01-17 12:30:00,57.36,57.39,57.31,57.32,19762.0,47.307,47.3318,47.2658,47.274,19762.0
2020-01-17 13:00:00,57.33,57.37,57.33,57.33,17248.0,47.2823,47.3153,47.2823,47.2823,17248.0
2020-01-17 13:30:00,57.34,57.36,57.32,57.35,18711.0,47.2905,47.307,47.274,47.2988,18711.0
2020-01-17 14:00:00,57.35,57.41,57.33,57.41,30197.0,47.2988,47.3483,47.2823,47.3483,30197.0
2020-01-17 14:30:00,57.41,57.44,57.37,57.42,27465.0,47.3483,47.373,47.3153,47.3565,27465.0
2020-01-17 15:00:00,57.42,57.46,57.36,57.37,42756.0,47.3565,47.3895,47.307,47.3153,42756.0
2020-01-17 15:30:00,57.36,57.4,57.33,57.34,63286.0,47.307,47.34,47.2823,47.2905,63286.0
2020-01-21 09:30:00,57.63,57.66,57.41,57.49,118359.0,47.5297,47.5544,47.3483,47.4142,118359.0
2020-01-21 10:00:00,57.5,57.52,57.41,57.5,78522.0,47.4225,47.439,47.3483,47.4225,78522.0
2020-01-21 10:30:00,57.51,57.6,57.44,57.5,92061.0,47.4307,47.505,47.373,47.4225,92061.0
2020-01-21 11:00:00,57.49,57.59,57.46,57.57,91682.0,47.4142,47.4967,47.3895,47.4802,91682.0
2020-01-21 11:30:00,57.57,57.64,57.55,57.6,41922.0,47.4802,47.538,47.4637,47.505,41922.0
2020-01-21 12:00:00,57.61,57.62,57.57,57.58,32833.0,47.5132,47.5215,47.4802,47.4885,32833.0
2020-01-21 12:30:00,57.6,57.68,57.58,57.67,26978.0,47.505,47.5709,47.4885,47.5627,26978.0
2020-01-21 13:00:00,57.68,57.73,57.66,57.67,26692.0,47.5709,47.6122,47.5544,47.5627,26692.0
2020-01-21 13:30:00,57.67,57.74,57.65,57.71,45557.0,47.5627,47.6204,47.5462,47.5957,45557.0
2020-01-21 14:00:00,57.71,57.77,57.69,57.74,20963.0,47.5957,47.6452,47.5792,47.6204,20963.0
2020-01-21 14:30:00,57.73,57.77,57.72,57.75,37320.0,47.6122,47.6452,47.6039,47.6287,37320.0
2020-01-21 15:00:00,57.74,57.8,57.73,57.75,64206.0,47.6204,47.6699,47.6122,47.6287,64206.0
2020-01-21 15:30:00,57.75,57.86,57.74,57.86,136399.0,47.6287,47.7194,47.6204,47.7194,136399.0
2020-01-22 09:30:00,57.66,57.82,57.66,57.74,141422.0,47.5544,47.6864,47.5544,47.6204,141422.0
2020-01-22 10:00:00,57.74,57.79,57.61,57.75,56763.0,47.6204,47.6617,47.5132,47.6287,56763.0
2020-01-22 10:30:00,57.75,57.88,57.75,57.78,104090.0,47.6287,47.7359,47.6287,47.6534,104090.0
2020-01-22 11:00:00,57.79,57.86,57.74,57.75,124887.0,47.6617,47.7194,47.6204,47.6287,124887.0
2020-01-22 11:30:00,57.75,57.78,57.65,57.68,115468.0,47.6287,47.6534,47.5462,47.5709,115468.0
2020-01-22 12:00:00,57.68,57.79,57.65,57.75,59979.0,47.5709,47.6617,47.5462,47.6287,59979.0
2020-01-22 12:30:00,57.75,57.82,57.74,57.76,69159.0,47.6287,47.6864,47.6204,47.6369,69159.0
2020-01-22 13:00:00,57.76,57.87,57.74,57.78,82152.0,47.6369,47.7276,47.6204,47.6534,82152.0
2020-01-22 13:30:00,57.78,57.87,57.74,57.84,92411.0,47.6534,47.7276,47.6204,47.7029,92411.0
2020-01-22 14:00:00,57.85,57.91,57.8,57.84,91242.0,47.7111,47.7606,47.6699,47.7029,91242.0
2020-01-22 14:30:00,57.83,57.85,57.78,57.85,48726.0,47.6947,47.7111,47.6534,47.7111,48726.0
2020-01-22 15:00:00,57.85,57.91,57.81,57.83,222325.0,47.7111,47.7606,47.6782,47.6947,222325.0
2020-01-22 15:30:00,57.82,57.87,57.71,57.71,209566.0,47.6864,47.7276,47.5957,47.5957,209566.0
2020-01-23 09:30:00,57.41,57.51,57.28,57.44,139987.0,47.3483,47.4307,47.241,47.373,139987.0
2020-01-23 10:00:00,57.43,57.51,57.36,57.47,60721.0,47.3648,47.4307,47.307,47.3977,60721.0
2020-01-23 10:30:00,57.48,57.52,57.39,57.41,159940.0,47.406,47.439,47.3318,47.3483,159940.0
2020-01-23 11:00:00,57.41,57.41,57.27,57.3,154531.0,47.3483,47.3483,47.2328,47.2575,154531.0
2020-01-23 11:30:00,57.3,57.32,57.21,57.23,43398.0,47.2575,47.274,47.1833,47.1998,43398.0
2020-01-23 12:00:00,57.25,57.4,57.24,57.36,64214.0,47.2163,47.34,47.2081,47.307,64214.0
2020-01-23 12:30:00,57.37,57.37,57.27,57.36,60821.0,47.3153,47.3153,47.2328,47.307,60821.0
2020-01-23 13:00:00,57.36,57.42,57.32,57.35,57952.0,47.307,47.3565,47.274,47.2988,57952.0
2020-01-23 13:30:00,57.36,57.59,57.35,57.59,99873.0,47.307,47.4967,47.2988,47.4967,99873.0
2020-01-23 14:00:00,57.58,57.76,57.57,57.73,206589.0,47.4885,47.6369,47.4802,47.6122,206589.0
2020-01-23 14:30:00,57.73,57.77,57.66,57.69,88037.0,47.6122,47.6452,47.5544,47.5792,88037.0
2020-01-23 15:00:00,57.69,57.79,57.69,57.77,100531.0,47.5792,47.6617,47.5792,47.6452,100531.0
2020-01-23 15:30:00,57.78,57.81,57.64,57.71,119268.0,47.6534,47.6782,47.538,47.5957,119268.0
2020-01-24 09:30:00,58.18,58.6,58.15,58.59,278765.0,47.9833,48.3297,47.9586,48.3215,278765.0
2020-01-24 10:00:00,58.6,58.61,58.39,58.41,183343.0,48.3297,48.3379,48.1565,48.173,183343.0
2020-01-24 10:30:00,58.4,58.58,58.37,58.57,76224.0,48.1648,48.3132,48.14,48.305,76224.0
2020-01-24 11:00:00,58.56,58.72,58.55,58.71,124751.0,48.2967,48.4287,48.2885,48.4204,124751.0
2020-01-24 11:30:00,58.72,58.86,58.63,58.86,136903.0,48.4287,48.5441,48.3544,48.5441,136903.0
2020-01-24 12:00:00,58.85,58.94,58.78,58.85,150333.0,48.5359,48.6101,48.4782,48.5359,150333.0
2020-01-24 12:30:00,58.84,58.95,58.83,58.95,76924.0,48.5276,48.6184,48.5194,48.6184,76924.0
2020-01-24 13:00:00,58.95,58.95,58.76,58.77,44938.0,48.6184,48.6184,48.4617,48.4699,44938.0
2020-01-24 13:30:00,58.77,58.84,58.75,58.8,55734.0,48.4699,48.5276,48.4534,48.4946,55734.0
2020-01-24 14:00:00,58.8,58.89,58.79,58.86,145582.0,48.4946,48.5689,48.4864,48.5441,145582.0
2020-01-24 14:30:00,58.86,59.0,58.85,58.99,195159.0,48.5441,48.6596,48.5359,48.6513,195159.0
2020-01-24 15:00:00,58.99,59.12,58.95,59.11,222698.0,48.6513,48.7586,48.6184,48.7503,222698.0
2020-01-24 15:30:00,59.1,59.24,59.05,59.22,387659.0,48.7421,48.8575,48.7008,48.841,387659.0
2020-01-27 09:30:00,57.79,58.32,57.75,58.01,420942.0,47.6617,48.0988,47.6287,47.8431,420942.0
2020-01-27 10:00:00,58.03,58.18,58.01,58.07,87400.0,47.8596,47.9833,47.8431,47.8926,87400.0
2020-01-27 10:30:00,58.06,58.09,57.93,58.07,85650.0,47.8843,47.9091,47.7771,47.8926,85650.0
2020-01-27 11:00:00,58.05,58.16,57.89,58.08,264154.0,47.8761,47.9668,47.7441,47.9008,264154.0
2020-01-27 11:30:00,58.09,58.25,58.09,58.23,335625.0,47.9091,48.041,47.9091,48.0245,335625.0
2020-01-27 12:00:00,58.22,58.22,58.05,58.16,223596.0,48.0163,48.0163,47.8761,47.9668,223596.0
2020-01-27 12:30:00,58.16,58.25,58.12,58.15,64521.0,47.9668,48.041,47.9338,47.9586,64521.0
2020-01-27 13:00:00,58.15,58.25,58.14,58.22,67155.0,47.9586,48.041,47.9503,48.0163,67155.0
2020-01-27 13:30:00,58.22,58.35,58.22,58.25,92594.0,48.0163,48.1235,48.0163,48.041,92594.0
2020-01-27 14:00:00,58.24,58.32,58.18,58.31,113326.0,48.0328,48.0988,47.9833,48.0905,113326.0
2020-01-27 14:30:00,58.31,58.35,58.27,58.28,128060.0,48.0905,48.1235,48.0575,48.0658,128060.0
2020-01-27 15:00:00,58.28,58.52,58.28,58.45,376931.0,48.0658,48.2637,48.0658,48.206,376931.0
2020-01-27 15:30:00,58.44,58.55,58.33,58.34,734636.0,48.1977,48.2885,48.107,48.1153,734636.0
2020-01-28 09:30:00,58.73,58.91,58.62,58.78,304910.0,48.4369,48.5854,48.3462,48.4782,304910.0
2020-01-28 10:00:00,58.79,58.84,58.7,58.74,85650.0,48.4864,48.5276,48.4122,48.4452,85650.0
2020-01-28 10:30:00,58.75,58.84,58.67,58.81,86104.0,48.4534,48.5276,48.3874,48.5029,86104.0
2020-01-28 11:00:00,58.8,58.86,58.72,58.79,69261.0,48.4946,48.5441,48.4287,48.4864,69261.0
2020-01-28 11:30:00,58.78,58.82,58.67,58.72,36483.0,48.4782,48.5111,48.3874,48.4287,36483.0
2020-01-28 12:00:00,58.72,58.88,58.67,58.83,67600.0,48.4287,48.5606,48.3874,48.5194,67600.0
2020-01-28 12:30:00,58.84,58.95,58.82,58.94,138892.0,48.5276,48.6184,48.5111,48.6101,138892.0
2020-01-28 13:00:00,58.93,58.93,58.72,58.72,45505.0,48.6019,48.6019,48.4287,48.4287,45505.0
2020-01-28 13:30:00,58.72,58.73,58.63,58.68,60300.0,48.4287,48.4369,48.3544,48.3957,60300.0
2020-01-28 14:00:00,58.68,58.84,58.65,58.84,75190.0,48.3957,48.5276,48.3709,48.5276,75190.0
2020-01-28 14:30:00,58.84,59.05,58.83,58.96,194896.0,48.5276,48.7008,48.5194,48.6266,194896.0
2020-01-28 15:00:00,58.96,59.05,58.93,59.05,173203.0,48.6266,48.7008,48.6019,48.7008,173203.0
2020-01-28 15:30:00,59.05,59.06,58.94,58.96,132966.0,48.7008,48.7091,48.6101,48.6266,132966.0
2020-01-29 09:30:00,57.76,58.08,57.66,57.68,175048.0,47.6369,47.9008,47.5544,47.5709,175048.0
2020-01-29 10:00:00,57.66,57.94,57.61,57.91,115038.0,47.5544,47.7854,47.5132,47.7606,115038.0
2020-01-29 10:30:00,57.89,58.14,57.88,58.12,50574.0,47.7441,47.9503,47.7359,47.9338,50574.0
2020-01-29 11:00:00,58.14,58.21,58.1,58.12,107897.0,47.9503,48.0081,47.9173,47.9338,107897.0
2020-01-29 11:30:00,58.11,58.13,58.01,58.1,82150.0,47.9256,47.9421,47.8431,47.9173,82150.0
2020-01-29 12:00:00,58.1,58.17,58.0,58.01,58868.0,47.9173,47.9751,47.8349,47.8431,58868.0
2020-01-29 12:30:00,58.01,58.02,57.87,57.97,72825.0,47.8431,47.8514,47.7276,47.8101,72825.0
2020-01-29 13:00:00,57.98,58.01,57.91,57.97,21730.0,47.8184,47.8431,47.7606,47.8101,21730.0
2020-01-29 13:30:00,57.97,58.02,57.93,57.98,31465.0,47.8101,47.8514,47.7771,47.8184,31465.0
2020-01-29 14:00:00,57.94,58.03,57.94,57.98,17360.0,47.7854,47.8596,47.7854,47.8184,17360.0
2020-01-29 14:30:00,57.99,58.0,57.92,57.94,55278.0,47.8266,47.8349,47.7689,47.7854,55278.0
2020-01-29 15:00:00,57.95,57.95,57.8,57.84,87330.0,47.7936,47.7936,47.6699,47.7029,87330.0
2020-01-29 15:30:00,57.85,57.9,57.7,57.7,83847.0,47.7111,47.7524,47.5874,47.5874,83847.0
2020-01-30 09:30:00,59.15,59.3,59.04,59.27,185220.0,48.7833,48.907,48.6926,48.8823,185220.0
2020-01-30 10:00:00,59.28,59.55,59.27,59.51,82092.0,48.8905,49.1132,48.8823,49.0802,82092.0
2020-01-30 10:30:00,59.5,59.64,59.45,59.6,147703.0,49.072,49.1874,49.0307,49.1544,147703.0
2020-01-30 11:00:00,59.61,59.68,59.53,59.53,65088.0,49.1627,49.2204,49.0967,49.0967,65088.0
2020-01-30 11:30:00,59.52,59.63,59.47,59.51,66188.0,49.0885,49.1792,49.0472,49.0802,66188.0
2020-01-30 12:00:00,59.56,59.64,59.5,59.58,38500.0,49.1215,49.1874,49.072,49.1379,38500.0
2020-01-30 12:30:00,59.59,59.64,59.43,59.49,36350.0,49.1462,49.1874,49.0142,49.0637,36350.0
2020-01-30 13:00:00,59.5,59.53,59.43,59.45,25050.0,49.072,49.0967,49.0142,49.0307,25050.0
2020-01-30 13:30:00,59.44,59.53,59.41,59.43,31383.0,49.0225,49.0967,48.9977,49.0142,31383.0
2020-01-30 14:00:00,59.46,59.51,59.43,59.46,33814.0,49.039,49.0802,49.0142,49.039,33814.0
2020-01-30 14:30:00,59.49,59.64,59.42,59.64,56256.0,49.0637,49.1874,49.006,49.1874,56256.0
2020-01-30 15:00:00,59.64,59.77,59.6,59.72,67363.0,49.1874,49.2946,49.1544,49.2534,67363.0
2020-01-30 15:30:00,59.72,59.9,59.7,59.84,97360.0,49.2534,49.4019,49.2369,49.3524,97360.0
2020-01-31 09:30:00,59.94,60.07,59.88,60.05,134690.0,49.4349,49.5421,49.3854,49.5256,134690.0
2020-01-31 10:00:00,60.05,60.14,59.89,60.01,91536.0,49.5256,49.5998,49.3936,49.4926,91536.0
2020-01-31 10:30:00,60.01,60.12,59.93,60.09,87122.0,49.4926,49.5833,49.4266,49.5586,87122.0
2020-01-31 11:00:00,60.07,60.17,59.96,60.08,54189.0,49.5421,49.6245,49.4513,49.5503,54189.0
2020-01-31 11:30:00,60.08,60.08,59.87,59.96,65390.0,49.5503,49.5503,49.3771,49.4513,65390.0
2020-01-31 12:00:00,59.96,60.0,59.87,59.93,34299.0,49.4513,49.4843,49.3771,49.4266,34299.0
2020-01-31 12:30:00,59.93,59.93,59.79,59.84,52068.0,49.4266,49.4266,49.3111,49.3524,52068.0
2020-01-31 13:00:00,59.84,59.89,59.75,59.78,37261.0,49.3524,49.3936,49.2782,49.3029,37261.0
2020-01-31 13:30:00,59.76,59.83,59.73,59.83,18596.0,49.2864,49.3441,49.2617,49.3441,18596.0
2020-01-31 14:00:00,59.83,59.84,59.76,59.8,25300.0,49.3441,49.3524,49.2864,49.3194,25300.0
2020-01-31 14:30:00,59.79,59.86,59.74,59.8,24773.0,49.3111,49.3689,49.2699,49.3194,24773.0
2020-01-31 15:00:00,59.81,59.82,59.69,59.7,35201.0,49.3276,49.3359,49.2287,49.2369,35201.0
2020-01-31 15:30:00,59.7,59.79,59.59,59.77,102969.0,49.2369,49.3111,49.1462,49.2946,102969.0
2020-02-03 09:30:00,59.97,60.17,59.97,60.09,77364.0,49.4596,49.6245,49.4596,49.5586,77364.0
2020-02-03 10:00:00,60.1,60.14,59.85,59.95,162516.0,49.5668,49.5998,49.3606,49.4431,162516.0
2020-02-03 10:30:00,59.94,59.94,59.76,59.78,34019.0,49.4349,49.4349,49.2864,49.3029,34019.0
2020-02-03 11:00:00,59.78,59.91,59.77,59.78,147103.0,49.3029,49.4101,49.2946,49.3029,147103.0
2020-02-03 11:30:00,59.77,59.81,59.67,59.8,33013.0,49.2946,49.3276,49.2122,49.3194,33013.0
2020-02-03 12:00:00,59.79,59.87,59.76,59.87,35291.0,49.3111,49.3771,49.2864,49.3771,35291.0
2020-02-03 12:30:00,59.87,59.9,59.82,59.89,34623.0,49.3771,49.4019,49.3359,49.3936,34623.0
2020-02-03 13:00:00,59.9,59.92,59.75,59.76,82486.0,49.4019,49.4184,49.2782,49.2864,82486.0
2020-02-03 13:30:00,59.77,59.86,59.75,59.85,19178.0,49.2946,49.3689,49.2782,49.3606,19178.0
2020-02-03 14:00:00,59.85,59.87,59.79,59.83,66289.0,49.3606,49.3771,49.3111,49.3441,66289.0
2020-02-03 14:30:00,59.82,59.91,59.8,59.89,62454.0,49.3359,49.4101,49.3194,49.3936,62454.0
2020-02-03 15:00:00,59.89,59.98,59.89,59.97,56725.0,49.3936,49.4678,49.3936,49.4596,56725.0
2020-02-03 15:30:00,59.97,59.98,59.83,59.86,140872.0,49.4596,49.4678,49.3441,49.3689,140872.0
2020-02-04 09:30:00,59.98,60.12,59.92,60.03,95829.0,49.4678,49.5833,49.4184,49.5091,95829.0
2020-02-04 10:00:00,60.04,60.1,60.0,60.04,27891.0,49.5173,49.5668,49.4843,49.5173,27891.0
2020-02-04 10:30:00,60.04,60.08,59.98,60.0,43752.0,49.5173,49.5503,49.4678,49.4843,43752.0
2020-02-04 11:00:00,60.01,60.1,60.0,60.06,47824.0,49.4926,49.5668,49.4843,49.5338,47824.0
2020-02-04 11:30:00,60.07,60.09,60.0,60.03,30401.0,49.5421,49.5586,49.4843,49.5091,30401.0
2020-02-04 12:00:00,60.03,60.04,59.89,59.95,30900.0,49.5091,49.5173,49.3936,49.4431,30900.0
2020-02-04 12:30:00,59.94,59.96,59.87,59.88,26660.0,49.4349,49.4513,49.3771,49.3854,26660.0
2020-02-04 13:00:00,59.88,59.91,59.75,59.77,33295.0,49.3854,49.4101,49.2782,49.2946,33295.0
2020-02-04 13:30:00,59.77,59.78,59.72,59.76,41351.0,49.2946,49.3029,49.2534,49.2864,41351.0
2020-02-04 14:00:00,59.76,59.84,59.76,59.8,39415.0,49.2864,49.3524,49.2864,49.3194,39415.0
2020-02-04 14:30:00,59.79,59.85,59.76,59.81,27669.0,49.3111,49.3606,49.2864,49.3276,27669.0
2020-02-04 15:00:00,59.81,59.84,59.79,59.83,33525.0,49.3276,49.3524,49.3111,49.3441,33525.0
2020-02-04 15:30:00,59.82,59.84,59.66,59.71,88445.0,49.3359,49.3524,49.2039,49.2452,88445.0
2020-02-05 09:30:00,60.06,60.09,59.93,59.97,68320.0,49.5338,49.5586,49.4266,49.4596,68320.0
2020-02-05 10:00:00,59.97,60.07,59.94,60.03,55644.0,49.4596,49.5421,49.4349,49.5091,55644.0
2020-02-05 10:30:00,60.03,60.39,60.02,60.39,48686.0,49.5091,49.806,49.5008,49.806,48686.0
2020-02-05 11:00:00,60.39,60.39,60.25,60.28,101512.0,49.806,49.806,49.6905,49.7153,101512.0
2020-02-05 11:30:00,60.29,60.32,60.17,60.21,48058.0,49.7235,49.7483,49.6245,49.6575,48058.0
2020-02-05 12:00:00,60.22,60.3,60.21,60.23,34587.0,49.6658,49.7318,49.6575,49.674,34587.0
2020-02-05 12:30:00,60.23,60.25,60.16,60.19,29448.0,49.674,49.6905,49.6163,49.641,29448.0
2020-02-05 13:00:00,60.19,60.21,60.14,60.2,34808.0,49.641,49.6575,49.5998,49.6493,34808.0
2020-02-05 13:30:00,60.2,60.24,60.14,60.21,28793.0,49.6493,49.6823,49.5998,49.6575,28793.0
2020-02-05 14:00:00,60.21,60.25,60.17,60.21,34307.0,49.6575,49.6905,49.6245,49.6575,34307.0
2020-02-05 14:30:00,60.21,60.3,60.21,60.28,38986.0,49.6575,49.7318,49.6575,49.7153,38986.0
2020-02-05 15:00:00,60.27,60.31,60.26,60.26,42473.0,49.707,49.74,49.6988,49.6988,42473.0
2020-02-05 15:30:00,60.25,60.27,60.21,60.23,76509.0,49.6905,49.707,49.6575,49.674,76509.0
2020-02-06 09:30:00,60.95,60.95,60.78,60.81,99387.0,50.2678,50.2678,50.1276,50.1524,99387.0
2020-02-06 10:00:00,60.8,60.94,60.79,60.81,54070.0,50.1441,50.2596,50.1359,50.1524,54070.0
2020-02-06 10:30:00,60.79,60.88,60.73,60.82,81881.0,50.1359,50.2101,50.0864,50.1606,81881.0
2020-02-06 11:00:00,60.82,60.93,60.82,60.87,30417.0,50.1606,50.2513,50.1606,50.2019,30417.0
2020-02-06 11:30:00,60.87,60.9,60.78,60.81,25273.0,50.2019,50.2266,50.1276,50.1524,25273.0
2020-02-06 12:00:00,60.8,60.85,60.79,60.81,19017.0,50.1441,50.1854,50.1359,50.1524,19017.0
2020-02-06 12:30:00,60.81,60.89,60.79,60.86,21054.0,50.1524,50.2184,50.1359,50.1936,21054.0
2020-02-06 13:00:00,60.87,60.9,60.77,60.78,22700.0,50.2019,50.2266,50.1194,50.1276,22700.0
2020-02-06 13:30:00,60.8,60.85,60.73,60.81,18273.0,50.1441,50.1854,50.0864,50.1524,18273.0
2020-02-06 14:00:00,60.82,60.87,60.76,60.84,42289.0,50.1606,50.2019,50.1111,50.1771,42289.0
2020-02-06 14:30:00,60.85,60.87,60.81,60.82,34115.0,50.1854,50.2019,50.1524,50.1606,34115.0
2020-02-06 15:00:00,60.82,60.92,60.81,60.91,49928.0,50.1606,50.2431,50.1524,50.2348,49928.0
2020-02-06 15:30:00,60.92,60.97,60.87,60.96,79280.0,50.2431,50.2843,50.2019,50.2761,79280.0
2020-02-07 09:30:00,60.72,60.73,60.52,60.67,74945.0,50.0781,50.0864,49.9132,50.0369,74945.0
2020-02-07 10:00:00,60.67,60.75,60.65,60.71,49170.0,50.0369,50.1029,50.0204,50.0699,49170.0
2020-02-07 10:30:00,60.71,60.74,60.62,60.69,23047.0,50.0699,50.0946,49.9957,50.0534,23047.0
2020-02-07 11:00:00,60.7,60.78,60.69,60.75,27947.0,50.0617,50.1276,50.0534,50.1029,27947.0
2020-02-07 11:30:00,60.76,60.76,60.66,60.73,12252.0,50.1111,50.1111,50.0287,50.0864,12252.0
2020-02-07 12:00:00,60.72,60.74,60.68,60.72,7997.0,50.0781,50.0946,50.0452,50.0781,7997.0
2020-02-07 12:30:00,60.71,60.72,60.65,60.7,15252.0,50.0699,50.0781,50.0204,50.0617,15252.0
2020-02-07 13:00:00,60.71,60.71,60.66,60.71,13370.0,50.0699,50.0699,50.0287,50.0699,13370.0
2020-02-07 13:30:00,60.7,60.7,60.62,60.63,17043.0,50.0617,50.0617,49.9957,50.0039,17043.0
2020-02-07 14:00:00,60.64,60.66,60.57,60.66,22942.0,50.0122,50.0287,49.9544,50.0287,22942.0
2020-02-07 14:30:00,60.65,60.69,60.63,60.66,18899.0,50.0204,50.0534,50.0039,50.0287,18899.0
2020-02-07 15:00:00,60.66,60.7,60.64,60.65,44231.0,50.0287,50.0617,50.0122,50.0204,44231.0
2020-02-07 15:30:00,60.65,60.7,60.58,60.64,79915.0,50.0204,50.0617,49.9627,50.0122,79915.0
2020-02-10 09:30:00,60.51,60.6,60.48,60.6,52343.0,49.905,49.9792,49.8802,49.9792,52343.0
2020-02-10 10:00:00,60.59,60.66,60.49,60.63,27475.0,49.9709,50.0287,49.8885,50.0039,27475.0
2020-02-10 10:30:00,60.62,60.65,60.53,60.55,23226.0,49.9957,50.0204,49.9214,49.9379,23226.0
2020-02-10 11:00:00,60.55,60.61,60.52,60.6,19275.0,49.9379,49.9874,49.9132,49.9792,19275.0
2020-02-10 11:30:00,60.62,60.65,60.55,60.55,18465.0,49.9957,50.0204,49.9379,49.9379,18465.0
2020-02-10 12:00:00,60.56,60.6,60.54,60.59,14514.0,49.9462,49.9792,49.9297,49.9709,14514.0
2020-02-10 12:30:00,60.59,60.59,60.53,60.54,8309.0,49.9709,49.9709,49.9214,49.9297,8309.0
2020-02-10 13:00:00,60.55,60.56,60.47,60.49,15325.0,49.9379,49.9462,49.872,49.8885,15325.0
2020-02-10 13:30:00,60.46,60.49,60.44,60.47,12114.0,49.8637,49.8885,49.8472,49.872,12114.0
2020-02-10 14:00:00,60.48,60.53,60.47,60.51,17643.0,49.8802,49.9214,49.872,49.905,17643.0
2020-02-10 14:30:00,60.5,60.56,60.47,60.54,20135.0,49.8967,49.9462,49.872,49.9297,20135.0
2020-02-10 15:00:00,60.53,60.57,60.52,60.57,18861.0,49.9214,49.9544,49.9132,49.9544,18861.0
2020-02-10 15:30:00,60.57,60.65,60.54,60.65,63507.0,49.9544,50.0204,49.9297,50.0204,63507.0
2020-02-11 09:30:00,60.76,60.84,60.73,60.81,122967.0,50.1111,50.1771,50.0864,50.1524,122967.0
2020-02-11 10:00:00,60.83,60.97,60.79,60.94,78258.0,50.1689,50.2843,50.1359,50.2596,78258.0
2020-02-11 10:30:00,60.93,60.93,60.73,60.81,59838.0,50.2513,50.2513,50.0864,50.1524,59838.0
2020-02-11 11:00:00,60.8,60.86,60.78,60.86,26558.0,50.1441,50.1936,50.1276,50.1936,26558.0
2020-02-11 11:30:00,60.88,60.88,60.8,60.81,34690.0,50.2101,50.2101,50.1441,50.1524,34690.0
2020-02-11 12:00:00,60.8,60.85,60.78,60.79,19006.0,50.1441,50.1854,50.1276,50.1359,19006.0
2020-02-11 12:30:00,60.78,60.82,60.75,60.75,33573.0,50.1276,50.1606,50.1029,50.1029,33573.0
2020-02-11 13:00:00,60.75,60.78,60.73,60.75,14910.0,50.1029,50.1276,50.0864,50.1029,14910.0
2020-02-11 13:30:00,60.74,60.8,60.73,60.78,19821.0,50.0946,50.1441,50.0864,50.1276,19821.0
2020-02-11 14:00:00,60.78,60.82,60.77,60.78,20870.0,50.1276,50.1606,50.1194,50.1276,20870.0
2020-02-11 14:30:00,60.79,60.86,60.79,60.81,17950.0,50.1359,50.1936,50.1359,50.1524,17950.0
2020-02-11 15:00:00,60.8,60.84,60.78,60.8,62627.0,50.1441,50.1771,50.1276,50.1441,62627.0
2020-02-11 15:30:00,60.8,60.87,60.79,60.85,71041.0,50.1441,50.2019,50.1359,50.1854,71041.0
2020-02-12 09:30:00,60.56,60.6,60.52,60.58,100230.0,49.9462,49.9792,49.9132,49.9627,100230.0
2020-02-12 10:00:00,60.58,60.63,60.52,60.62,93616.0,49.9627,50.0039,49.9132,49.9957,93616.0
2020-02-12 10:30:00,60.62,60.66,60.55,60.62,82501.0,49.9957,50.0287,49.9379,49.9957,82501.0
2020-02-12 11:00:00,60.61,60.68,60.59,60.62,52951.0,49.9874,50.0452,49.9709,49.9957,52951.0
2020-02-12 11:30:00,60.63,60.76,60.61,60.76,37511.0,50.0039,50.1111,49.9874,50.1111,37511.0
2020-02-12 12:00:00,60.75,60.75,60.7,60.73,22523.0,50.1029,50.1029,50.0617,50.0864,22523.0
2020-02-12 12:30:00,60.73,60.73,60.63,60.63,11866.0,50.0864,50.0864,50.0039,50.0039,11866.0
2020-02-12 13:00:00,60.64,60.65,60.57,60.64,15596.0,50.0122,50.0204,49.9544,50.0122,15596.0
2020-02-12 13:30:00,60.64,60.69,60.6,60.62,17898.0,50.0122,50.0534,49.9792,49.9957,17898.0
2020-02-12 14:00:00,60.63,60.66,60.62,60.64,17968.0,50.0039,50.0287,49.9957,50.0122,17968.0
2020-02-12 14:30:00,60.63,60.68,60.62,60.66,24876.0,50.0039,50.0452,49.9957,50.0287,24876.0
2020-02-12 15:00:00,60.65,60.67,60.59,60.61,30276.0,50.0204,50.0369,49.9709,49.9874,30276.0
2020-02-12 15:30:00,60.6,60.67,60.59,60.64,58192.0,49.9792,50.0369,49.9709,50.0122,58192.0
2020-02-13 09:30:00,60.13,60.26,60.08,60.19,127818.0,49.5916,49.6988,49.5503,49.641,127818.0
2020-02-13 10:00:00,60.19,60.24,60.11,60.18,50122.0,49.641,49.6823,49.5751,49.6328,50122.0
2020-02-13 10:30:00,60.18,60.33,60.15,60.28,38902.0,49.6328,49.7565,49.608,49.7153,38902.0
2020-02-13 11:00:00,60.28,60.42,60.22,60.39,56978.0,49.7153,49.8307,49.6658,49.806,56978.0
2020-02-13 11:30:00,60.42,60.46,60.39,60.4,39475.0,49.8307,49.8637,49.806,49.8142,39475.0
2020-02-13 12:00:00,60.41,60.41,60.35,60.36,26621.0,49.8225,49.8225,49.773,49.7812,26621.0
2020-02-13 12:30:00,60.36,60.44,60.36,60.43,34398.0,49.7812,49.8472,49.7812,49.839,34398.0
2020-02-13 13:00:00,60.43,60.49,60.42,60.49,31494.0,49.839,49.8885,49.8307,49.8885,31494.0
2020-02-13 13:30:00,60.48,60.51,60.46,60.47,30857.0,49.8802,49.905,49.8637,49.872,30857.0
2020-02-13 14:00:00,60.47,60.58,60.47,60.54,37641.0,49.872,49.9627,49.872,49.9297,37641.0
2020-02-13 14:30:00,60.53,60.63,60.52,60.63,21068.0,49.9214,50.0039,49.9132,50.0039,21068.0
2020-02-13 15:00:00,60.63,60.63,60.54,60.54,28869.0,50.0039,50.0039,49.9297,49.9297,28869.0
2020-02-13 15:30:00,60.54,60.55,60.49,60.53,82376.0,49.9297,49.9379,49.8885,49.9214,82376.0
2020-02-14 09:30:00,60.35,60.46,60.3,60.34,148975.0,49.773,49.8637,49.7318,49.7647,148975.0
2020-02-14 10:00:00,60.34,60.34,60.22,60.22,67579.0,49.7647,49.7647,49.6658,49.6658,67579.0
2020-02-14 10:30:00,60.22,60.34,60.22,60.26,151430.0,49.6658,49.7647,49.6658,49.6988,151430.0
2020-02-14 11:00:00,60.27,60.31,60.21,60.26,44484.0,49.707,49.74,49.6575,49.6988,44484.0
2020-02-14 11:30:00,60.26,60.35,60.24,60.35,21649.0,49.6988,49.773,49.6823,49.773,21649.0
2020-02-14 12:00:00,60.35,60.37,60.32,60.37,28387.0,49.773,49.7895,49.7483,49.7895,28387.0
2020-02-14 12:30:00,60.38,60.43,60.35,60.43,27796.0,49.7977,49.839,49.773,49.839,27796.0
2020-02-14 13:00:00,60.43,60.46,60.36,60.4,28960.0,49.839,49.8637,49.7812,49.8142,28960.0
2020-02-14 13:30:00,60.4,60.42,60.35,60.42,25883.0,49.8142,49.8307,49.773,49.8307,25883.0
2020-02-14 14:00:00,60.42,60.45,60.31,60.38,49268.0,49.8307,49.8555,49.74,49.7977,49268.0
2020-02-14 14:30:00,60.37,60.38,60.33,60.38,42390.0,49.7895,49.7977,49.7565,49.7977,42390.0
2020-02-14 15:00:00,60.38,60.38,60.31,60.37,56309.0,49.7977,49.7977,49.74,49.7895,56309.0
2020-02-14 15:30:00,60.36,60.43,60.36,60.38,104966.0,49.7812,49.839,49.7812,49.7977,104966.0
2020-02-18 09:30:00,60.52,60.65,60.47,60.59,81857.0,49.9132,50.0204,49.872,49.9709,81857.0
2020-02-18 10:00:00,60.6,60.64,60.55,60.55,50205.0,49.9792,50.0122,49.9379,49.9379,50205.0
2020-02-18 10:30:00,60.56,60.68,60.53,60.63,22219.0,49.9462,50.0452,49.9214,50.0039,22219.0
2020-02-18 11:00:00,60.63,60.63,60.54,60.56,33131.0,50.0039,50.0039,49.9297,49.9462,33131.0
2020-02-18 11:30:00,60.55,60.65,60.49,60.5,34697.0,49.9379,50.0204,49.8885,49.8967,34697.0
2020-02-18 12:00:00,60.5,60.55,60.49,60.53,55808.0,49.8967,49.9379,49.8885,49.9214,55808.0
2020-02-18 12:30:00,60.54,60.56,60.52,60.53,24858.0,49.9297,49.9462,49.9132,49.9214,24858.0
2020-02-18 13:00:00,60.53,60.58,60.51,60.58,19808.0,49.9214,49.9627,49.905,49.9627,19808.0
2020-02-18 13:30:00,60.57,60.61,60.54,60.57,16546.0,49.9544,49.9874,49.9297,49.9544,16546.0
2020-02-18 14:00:00,60.56,60.65,60.54,60.65,21008.0,49.9462,50.0204,49.9297,50.0204,21008.0
2020-02-18 14:30:00,60.64,60.65,60.61,60.64,30271.0,50.0122,50.0204,49.9874,50.0122,30271.0
2020-02-18 15:00:00,60.63,60.64,60.59,60.6,25623.0,50.0039,50.0122,49.9709,49.9792,25623.0
2020-02-18 15:30:00,60.61,60.62,60.52,60.58,49104.0,49.9874,49.9957,49.9132,49.9627,49104.0
2020-02-19 09:30:00,60.09,60.2,60.02,60.2,122137.0,49.5586,49.6493,49.5008,49.6493,122137.0
2020-02-19 10:00:00,60.2,60.27,60.17,60.22,107169.0,49.6493,49.707,49.6245,49.6658,107169.0
2020-02-19 10:30:00,60.23,60.31,60.15,60.15,39742.0,49.674,49.74,49.608,49.608,39742.0
2020-02-19 11:00:00,60.15,60.22,60.09,60.16,39134.0,49.608,49.6658,49.5586,49.6163,39134.0
2020-02-19 11:30:00,60.17,60.17,60.09,60.09,35151.0,49.6245,49.6245,49.5586,49.5586,35151.0
2020-02-19 12:00:00,60.09,60.15,60.08,60.11,20110.0,49.5586,49.608,49.5503,49.5751,20110.0
2020-02-19 12:30:00,60.1,60.11,60.04,60.04,13040.0,49.5668,49.5751,49.5173,49.5173,13040.0
2020-02-19 13:00:00,60.05,60.09,60.0,60.07,25449.0,49.5256,49.5586,49.4843,49.5421,25449.0
2020-02-19 13:30:00,60.08,60.09,60.0,60.02,20694.0,49.5503,49.5586,49.4843,49.5008,20694.0
2020-02-19 14:00:00,60.03,60.05,60.0,60.03,14667.0,49.5091,49.5256,49.4843,49.5091,14667.0
2020-02-19 14:30:00,60.03,60.05,59.97,59.97,29343.0,49.5091,49.5256,49.4596,49.4596,29343.0
2020-02-19 15:00:00,59.98,60.03,59.96,59.97,42221.0,49.4678,49.5091,49.4513,49.4596,42221.0
2020-02-19 15:30:00,59.98,60.01,59.95,59.96,104456.0,49.4678,49.4926,49.4431,49.4513,104456.0
2020-02-20 09:30:00,59.41,59.49,59.32,59.38,98865.0,49.3689,49.4354,49.2941,49.344,98865.0
2020-02-20 10:00:00,59.41,59.55,59.36,59.55,21194.0,49.3689,49.4852,49.3274,49.4852,21194.0
2020-02-20 10:30:00,59.55,59.61,59.52,59.57,41829.0,49.4852,49.5351,49.4603,49.5019,41829.0
2020-02-20 11:00:00,59.6,59.65,59.46,59.46,46796.0,49.5268,49.5683,49.4104,49.4104,46796.0
2020-02-20 11:30:00,59.46,59.48,59.27,59.42,50951.0,49.4104,49.4271,49.2526,49.3772,50951.0
2020-02-20 12:00:00,59.42,59.46,59.36,59.43,26176.0,49.3772,49.4104,49.3274,49.3855,26176.0
2020-02-20 12:30:00,59.43,59.43,59.34,59.39,14990.0,49.3855,49.3855,49.3107,49.3523,14990.0
2020-02-20 13:00:00,59.39,59.46,59.37,59.43,22449.0,49.3523,49.4104,49.3357,49.3855,22449.0
2020-02-20 13:30:00,59.43,59.5,59.4,59.45,15309.0,49.3855,49.4437,49.3606,49.4021,15309.0
2020-02-20 14:00:00,59.46,59.54,59.46,59.47,28673.0,49.4104,49.4769,49.4104,49.4188,28673.0
2020-02-20 14:30:00,59.46,59.52,59.44,59.46,14675.0,49.4104,49.4603,49.3938,49.4104,14675.0
2020-02-20 15:00:00,59.46,59.56,59.44,59.55,20142.0,49.4104,49.4935,49.3938,49.4852,20142.0
2020-02-20 15:30:00,59.55,59.64,59.52,59.63,63876.0,49.4852,49.56,49.4603,49.5517,63876.0
2020-02-21 09:30:00,59.59,59.76,59.59,59.65,76370.0,49.5185,49.6597,49.5185,49.5683,76370.0
2020-02-21 10:00:00,59.64,59.71,59.62,59.7,37275.0,49.56,49.6182,49.5434,49.6099,37275.0
2020-02-21 10:30:00,59.7,59.71,59.6,59.71,37027.0,49.6099,49.6182,49.5268,49.6182,37027.0
2020-02-21 11:00:00,59.72,59.79,59.65,59.78,22350.0,49.6265,49.6847,49.5683,49.6764,22350.0
2020-02-21 11:30:00,59.8,59.88,59.74,59.86,27956.0,49.693,49.7595,49.6431,49.7428,27956.0
2020-02-21 12:00:00,59.84,59.88,59.78,59.8,15734.0,49.7262,49.7595,49.6764,49.693,15734.0
2020-02-21 12:30:00,59.8,59.9,59.8,59.85,13095.0,49.693,49.7761,49.693,49.7345,13095.0
2020-02-21 13:00:00,59.85,59.89,59.76,59.76,24604.0,49.7345,49.7678,49.6597,49.6597,24604.0
2020-02-21 13:30:00,59.76,59.84,59.76,59.81,26855.0,49.6597,49.7262,49.6597,49.7013,26855.0
2020-02-21 14:00:00,59.81,59.86,59.81,59.84,24476.0,49.7013,49.7428,49.7013,49.7262,24476.0
2020-02-21 14:30:00,59.84,59.85,59.76,59.8,18948.0,49.7262,49.7345,49.6597,49.693,18948.0
2020-02-21 15:00:00,59.8,59.8,59.67,59.7,32121.0,49.693,49.693,49.585,49.6099,32121.0
2020-02-21 15:30:00,59.7,59.72,59.65,59.7,42794.0,49.6099,49.6265,49.5683,49.6099,42794.0
2020-02-24 09:30:00,57.48,57.92,57.47,57.75,183171.0,47.7651,48.1307,47.7568,47.9895,183171.0
2020-02-24 10:00:00,57.74,57.76,57.64,57.69,56565.0,47.9812,47.9978,47.8981,47.9396,56565.0
2020-02-24 10:30:00,57.68,57.95,57.68,57.95,57328.0,47.9313,48.1557,47.9313,48.1557,57328.0
2020-02-24 11:00:00,57.95,58.21,57.89,58.13,46670.0,48.1557,48.3717,48.1058,48.3052,46670.0
2020-02-24 11:30:00,58.12,58.25,58.06,58.15,34912.0,48.2969,48.405,48.2471,48.3219,34912.0
2020-02-24 12:00:00,58.14,58.15,58.01,58.04,27965.0,48.3135,48.3219,48.2055,48.2304,27965.0
2020-02-24 12:30:00,58.03,58.03,57.95,57.98,19925.0,48.2221,48.2221,48.1557,48.1806,19925.0
2020-02-24 13:00:00,57.96,57.96,57.86,57.92,24011.0,48.164,48.164,48.0809,48.1307,24011.0
2020-02-24 13:30:00,57.93,58.06,57.91,58.05,18354.0,48.139,48.2471,48.1224,48.2388,18354.0
2020-02-24 14:00:00,58.06,58.06,57.92,58.05,34360.0,48.2471,48.2471,48.1307,48.2388,34360.0
2020-02-24 14:30:00,58.05,58.12,58.03,58.11,35368.0,48.2388,48.2969,48.2221,48.2886,35368.0
2020-02-24 15:00:00,58.11,58.12,58.04,58.04,31270.0,48.2886,48.2969,48.2304,48.2304,31270.0
2020-02-24 15:30:00,58.04,58.07,57.79,57.79,75940.0,48.2304,48.2554,48.0227,48.0227,75940.0
2020-02-25 09:30:00,57.52,57.69,57.43,57.55,147351.0,47.7983,47.9396,47.7235,47.8233,147351.0
2020-02-25 10:00:00,57.56,57.68,57.32,57.34,51698.0,47.8316,47.9313,47.6321,47.6488,51698.0
2020-02-25 10:30:00,57.33,57.47,57.26,57.44,58585.0,47.6404,47.7568,47.5823,47.7319,58585.0
2020-02-25 11:00:00,57.44,57.61,57.44,57.5,65289.0,47.7319,47.8731,47.7319,47.7817,65289.0
2020-02-25 11:30:00,57.51,57.51,57.31,57.31,30133.0,47.79,47.79,47.6238,47.6238,30133.0
2020-02-25 12:00:00,57.33,57.4,57.22,57.27,23297.0,47.6404,47.6986,47.549,47.5906,23297.0
2020-02-25 12:30:00,57.28,57.32,57.15,57.18,20924.0,47.5989,47.6321,47.4909,47.5158,20924.0
2020-02-25 13:00:00,57.17,57.23,57.12,57.17,30406.0,47.5075,47.5573,47.4659,47.5075,30406.0
2020-02-25 13:30:00,57.16,57.17,57.06,57.06,19220.0,47.4992,47.5075,47.4161,47.4161,19220.0
2020-02-25 14:00:00,57.06,57.08,56.79,56.79,44005.0,47.4161,47.4327,47.1917,47.1917,44005.0
2020-02-25 14:30:00,56.79,56.91,56.68,56.86,30272.0,47.1917,47.2914,47.1003,47.2499,30272.0
2020-02-25 15:00:00,56.87,56.98,56.72,56.8,64174.0,47.2582,47.3496,47.1335,47.2,64174.0
2020-02-25 15:30:00,56.79,56.95,56.69,56.78,98394.0,47.1917,47.3247,47.1086,47.1834,98394.0
2020-02-26 09:30:00,56.57,56.9,56.54,56.61,121103.0,47.0089,47.2831,46.984,47.0421,121103.0
2020-02-26 10:00:00,56.6,56.76,56.47,56.68,96086.0,47.0338,47.1668,46.9258,47.1003,96086.0
2020-02-26 10:30:00,56.67,56.78,56.67,56.73,147077.0,47.092,47.1834,47.092,47.1419,147077.0
2020-02-26 11:00:00,56.71,56.91,56.63,56.9,104015.0,47.1252,47.2914,47.0588,47.2831,104015.0
2020-02-26 11:30:00,56.91,56.95,56.65,56.65,38692.0,47.2914,47.3247,47.0754,47.0754,38692.0
2020-02-26 12:00:00,56.66,56.67,56.38,56.47,74070.0,47.0837,47.092,46.851,46.9258,74070.0
2020-02-26 12:30:00,56.49,56.56,56.39,56.43,71277.0,46.9424,47.0006,46.8593,46.8926,71277.0
2020-02-26 13:00:00,56.42,56.45,56.33,56.44,53007.0,46.8843,46.9092,46.8095,46.9009,53007.0
2020-02-26 13:30:00,56.43,56.43,56.11,56.12,47267.0,46.8926,46.8926,46.6266,46.635,47267.0
2020-02-26 14:00:00,56.13,56.3,56.09,56.27,39538.0,46.6433,46.7845,46.61,46.7596,39538.0
2020-02-26 14:30:00,56.23,56.3,56.13,56.13,43159.0,46.7264,46.7845,46.6433,46.6433,43159.0
2020-02-26 15:00:00,56.13,56.29,56.11,56.17,54403.0,46.6433,46.7762,46.6266,46.6765,54403.0
2020-02-26 15:30:00,56.18,56.28,56.1,56.11,93968.0,46.6848,46.7679,46.6183,46.6266,93968.0
2020-02-27 09:30:00,56.08,56.19,55.91,56.04,180763.0,46.6017,46.6931,46.4604,46.5685,180763.0
2020-02-27 10:00:00,56.03,56.08,55.61,55.78,145649.0,46.5602,46.6017,46.2112,46.3524,145649.0
2020-02-27 10:30:00,55.75,56.01,55.63,56.01,111947.0,46.3275,46.5435,46.2278,46.5435,111947.0
2020-02-27 11:00:00,56.03,56.15,55.76,55.77,134132.0,46.5602,46.6599,46.3358,46.3441,134132.0
2020-02-27 11:30:00,55.76,55.84,55.51,55.83,155653.0,46.3358,46.4023,46.1281,46.394,155653.0
2020-02-27 12:00:00,55.82,56.02,55.8,55.99,94594.0,46.3857,46.5519,46.369,46.5269,94594.0
2020-02-27 12:30:00,55.97,56.08,55.91,55.92,198434.0,46.5103,46.6017,46.4604,46.4688,198434.0
2020-02-27 13:00:00,55.91,56.05,55.84,55.84,139934.0,46.4604,46.5768,46.4023,46.4023,139934.0
2020-02-27 13:30:00,55.84,55.87,55.52,55.56,105047.0,46.4023,46.4272,46.1364,46.1696,105047.0
2020-02-27 14:00:00,55.51,55.64,55.4,55.64,42457.0,46.1281,46.2361,46.0366,46.2361,42457.0
2020-02-27 14:30:00,55.61,55.64,55.43,55.45,37907.0,46.2112,46.2361,46.0616,46.0782,37907.0
2020-02-27 15:00:00,55.45,55.58,55.29,55.29,85954.0,46.0782,46.1862,45.9452,45.9452,85954.0
2020-02-27 15:30:00,55.3,55.33,54.72,54.75,229804.0,45.9535,45.9785,45.4716,45.4965,229804.0
2020-02-28 09:30:00,53.9,53.96,52.98,53.13,378684.0,44.7902,44.84,44.0257,44.1503,378684.0
2020-02-28 10:00:00,53.11,53.11,52.65,52.68,202352.0,44.1337,44.1337,43.7514,43.7764,202352.0
2020-02-28 10:30:00,52.66,53.24,52.66,53.07,121564.0,43.7597,44.2417,43.7597,44.1004,121564.0
2020-02-28 11:00:00,53.02,53.25,52.76,53.25,150276.0,44.0589,44.25,43.8428,44.25,150276.0
2020-02-28 11:30:00,53.27,53.92,53.23,53.66,192665.0,44.2666,44.8068,44.2334,44.5907,192665.0
2020-02-28 12:00:00,53.64,53.73,53.47,53.66,137193.0,44.5741,44.6489,44.4328,44.5907,137193.0
2020-02-28 12:30:00,53.67,53.82,53.56,53.78,132699.0,44.599,44.7237,44.5076,44.6904,132699.0
2020-02-28 13:00:00,53.79,53.92,53.66,53.71,83899.0,44.6988,44.8068,44.5907,44.6323,83899.0
2020-02-28 13:30:00,53.7,53.71,53.25,53.44,79210.0,44.624,44.6323,44.25,44.4079,79210.0
2020-02-28 14:00:00,53.44,53.52,53.26,53.46,160251.0,44.4079,44.4744,44.2583,44.4245,160251.0
2020-02-28 14:30:00,53.48,53.87,53.43,53.69,139912.0,44.4412,44.7652,44.3996,44.6157,139912.0
2020-02-28 15:00:00,53.7,53.83,53.36,53.36,134997.0,44.624,44.732,44.3414,44.3414,134997.0
2020-02-28 15:30:00,53.35,53.96,53.2,53.94,352493.0,44.3331,44.84,44.2085,44.8234,352493.0
2020-03-02 09:30:00,54.68,54.81,54.4,54.65,420351.0,45.4383,45.5464,45.2057,45.4134,420351.0
2020-03-02 10:00:00,54.63,54.79,54.55,54.74,190016.0,45.3968,45.5297,45.3303,45.4882,190016.0
2020-03-02 10:30:00,54.74,55.1,54.64,54.96,248471.0,45.4882,45.7873,45.4051,45.671,248471.0
2020-03-02 11:00:00,54.96,55.49,54.96,55.34,239614.0,45.671,46.1114,45.671,45.9868,239614.0
2020-03-02 11:30:00,55.35,55.53,55.23,55.44,365253.0,45.9951,46.1447,45.8954,46.0699,365253.0
2020-03-02 12:00:00,55.44,55.46,55.21,55.31,96875.0,46.0699,46.0865,45.8788,45.9619,96875.0
2020-03-02 12:30:00,55.31,55.47,55.31,55.44,84898.0,45.9619,46.0948,45.9619,46.0699,84898.0
2020-03-02 13:00:00,55.45,55.5,55.1,55.15,70924.0,46.0782,46.1197,45.7873,45.8289,70924.0
2020-03-02 13:30:00,55.16,55.33,55.09,55.32,75537.0,45.8372,45.9785,45.779,45.9702,75537.0
2020-03-02 14:00:00,55.32,55.41,55.16,55.16,95408.0,45.9702,46.045,45.8372,45.8372,95408.0
2020-03-02 14:30:00,55.17,55.2,54.68,54.71,198005.0,45.8455,45.8704,45.4383,45.4633,198005.0
2020-03-02 15:00:00,54.72,55.12,54.71,55.08,204253.0,45.4716,45.804,45.4633,45.7707,204253.0
2020-03-02 15:30:00,55.09,55.84,55.05,55.83,319532.0,45.779,46.4023,45.7458,46.394,319532.0
2020-03-03 09:30:00,56.16,56.17,55.82,55.82,176952.0,46.6682,46.6765,46.3857,46.3857,176952.0
2020-03-03 10:00:00,55.82,56.76,55.82,56.54,267108.0,46.3857,47.1668,46.3857,46.984,267108.0
2020-03-03 10:30:00,56.54,56.96,56.52,56.9,151896.0,46.984,47.333,46.9673,47.2831,151896.0
2020-03-03 11:00:00,56.9,57.06,56.03,56.14,219691.0,47.2831,47.4161,46.5602,46.6516,219691.0
2020-03-03 11:30:00,56.16,56.73,56.12,56.71,155609.0,46.6682,47.1419,46.635,47.1252,155609.0
2020-03-03 12:00:00,56.71,56.8,56.49,56.53,62501.0,47.1252,47.2,46.9424,46.9757,62501.0
2020-03-03 12:30:00,56.54,56.58,56.28,56.37,58776.0,46.984,47.0172,46.7679,46.8427,58776.0
2020-03-03 13:00:00,56.34,56.34,55.84,56.02,87257.0,46.8178,46.8178,46.4023,46.5519,87257.0
2020-03-03 13:30:00,56.01,56.11,55.71,55.74,77214.0,46.5435,46.6266,46.2943,46.3192,77214.0
2020-03-03 14:00:00,55.76,55.82,55.37,55.69,90632.0,46.3358,46.3857,46.0117,46.2776,90632.0
2020-03-03 14:30:00,55.68,55.96,55.55,55.91,92004.0,46.2693,46.502,46.1613,46.4604,92004.0
2020-03-03 15:00:00,55.93,56.35,55.86,56.35,128129.0,46.4771,46.8261,46.4189,46.8261,128129.0
2020-03-03 15:30:00,56.34,56.34,55.72,55.92,189035.0,46.8178,46.8178,46.3026,46.4688,189035.0
2020-03-04 09:30:00,57.11,57.3,56.63,56.72,168371.0,47.4576,47.6155,47.0588,47.1335,168371.0
2020-03-04 10:00:00,56.7,57.16,56.58,57.08,145088.0,47.1169,47.4992,47.0172,47.4327,145088.0
2020-03-04 10:30:00,57.08,57.12,56.89,57.06,119971.0,47.4327,47.4659,47.2748,47.4161,119971.0
2020-03-04 11:00:00,57.05,57.2,56.97,57.18,118583.0,47.4078,47.5324,47.3413,47.5158,118583.0
2020-03-04 11:30:00,57.18,57.32,57.08,57.23,186341.0,47.5158,47.6321,47.4327,47.5573,186341.0
2020-03-04 12:00:00,57.24,57.57,57.24,57.57,47600.0,47.5657,47.8399,47.5657,47.8399,47600.0
2020-03-04 12:30:00,57.58,57.73,57.54,57.73,34381.0,47.8482,47.9728,47.815,47.9728,34381.0
2020-03-04 13:00:00,57.74,57.88,57.68,57.83,54457.0,47.9812,48.0975,47.9313,48.0559,54457.0
2020-03-04 13:30:00,57.85,57.99,57.85,57.96,39983.0,48.0726,48.1889,48.0726,48.164,39983.0
2020-03-04 14:00:00,57.97,58.08,57.88,58.01,37055.0,48.1723,48.2637,48.0975,48.2055,37055.0
2020-03-04 14:30:00,58.02,58.09,57.98,58.06,52974.0,48.2138,48.272,48.1806,48.2471,52974.0
2020-03-04 15:00:00,58.04,58.28,58.03,58.27,53734.0,48.2304,48.4299,48.2221,48.4216,53734.0
2020-03-04 15:30:00,58.27,58.38,58.14,58.38,130183.0,48.4216,48.513,48.3135,48.513,130183.0
2020-03-05 09:30:00,57.76,57.94,57.67,57.82,170509.0,47.9978,48.1474,47.923,48.0476,170509.0
2020-03-05 10:00:00,57.8,57.86,57.6,57.67,118770.0,48.031,48.0809,47.8648,47.923,118770.0
2020-03-05 10:30:00,57.69,57.99,57.62,57.94,84665.0,47.9396,48.1889,47.8814,48.1474,84665.0
2020-03-05 11:00:00,57.93,58.26,57.93,58.19,75684.0,48.139,48.4133,48.139,48.3551,75684.0
2020-03-05 11:30:00,58.2,58.24,58.0,58.08,66329.0,48.3634,48.3966,48.1972,48.2637,66329.0
2020-03-05 12:00:00,58.08,58.12,57.88,57.97,58799.0,48.2637,48.2969,48.0975,48.1723,58799.0
2020-03-05 12:30:00,57.96,58.03,57.7,57.84,71369.0,48.164,48.2221,47.9479,48.0643,71369.0
2020-03-05 13:00:00,57.83,57.89,57.69,57.83,29517.0,48.0559,48.1058,47.9396,48.0559,29517.0
2020-03-05 13:30:00,57.84,57.99,57.76,57.83,40222.0,48.0643,48.1889,47.9978,48.0559,40222.0
2020-03-05 14:00:00,57.83,57.83,57.51,57.57,71240.0,48.0559,48.0559,47.79,47.8399,71240.0
2020-03-05 14:30:00,57.57,57.7,57.53,57.64,39570.0,47.8399,47.9479,47.8066,47.8981,39570.0
2020-03-05 15:00:00,57.63,57.63,57.37,57.47,88580.0,47.8897,47.8897,47.6737,47.7568,88580.0
2020-03-05 15:30:00,57.45,57.87,57.42,57.79,163980.0,47.7402,48.0892,47.7152,48.0227,163980.0
2020-03-06 09:30:00,56.97,57.15,56.65,56.94,294984.0,47.3413,47.4909,47.0754,47.3164,294984.0
2020-03-06 10:00:00,56.93,57.06,56.56,56.81,137034.0,47.3081,47.4161,47.0006,47.2083,137034.0
2020-03-06 10:30:00,56.83,56.87,56.63,56.74,80491.0,47.225,47.2582,47.0588,47.1502,80491.0
2020-03-06 11:00:00,56.74,56.82,56.53,56.8,94117.0,47.1502,47.2166,46.9757,47.2,94117.0
2020-03-06 11:30:00,56.8,56.98,56.65,56.76,58471.0,47.2,47.3496,47.0754,47.1668,58471.0
2020-03-06 12:00:00,56.73,56.73,56.54,56.58,45889.0,47.1419,47.1419,46.984,47.0172,45889.0
2020-03-06 12:30:00,56.59,56.89,56.59,56.73,62913.0,47.0255,47.2748,47.0255,47.1419,62913.0
2020-03-06 13:00:00,56.71,57.03,56.71,56.97,42227.0,47.1252,47.3912,47.1252,47.3413,42227.0
2020-03-06 13:30:00,56.94,57.03,56.76,56.81,39625.0,47.3164,47.3912,47.1668,47.2083,39625.0
2020-03-06 14:00:00,56.82,56.87,56.71,56.84,35879.0,47.2166,47.2582,47.1252,47.2333,35879.0
2020-03-06 14:30:00,56.82,56.86,56.46,56.55,62814.0,47.2166,47.2499,46.9175,46.9923,62814.0
2020-03-06 15:00:00,56.54,56.85,56.45,56.74,86507.0,46.984,47.2416,46.9092,47.1502,86507.0
2020-03-06 15:30:00,56.73,57.29,56.68,57.19,256818.0,47.1419,47.6072,47.1003,47.5241,256818.0
2020-03-09 09:30:00,54.85,54.97,52.7,54.9,100077.0,45.5796,45.6793,43.793,45.6212,100077.0
2020-03-09 10:00:00,54.95,55.91,54.89,55.52,253718.0,45.6627,46.4604,45.6128,46.1364,253718.0
2020-03-09 10:30:00,55.51,55.57,55.05,55.07,130677.0,46.1281,46.1779,45.7458,45.7624,130677.0
2020-03-09 11:00:00,55.04,55.43,54.94,55.18,141020.0,45.7375,46.0616,45.6544,45.8538,141020.0
2020-03-09 11:30:00,55.17,55.54,55.0,55.2,142030.0,45.8455,46.153,45.7043,45.8704,142030.0
2020-03-09 12:00:00,55.19,55.29,54.86,54.94,123895.0,45.8621,45.9452,45.5879,45.6544,123895.0
2020-03-09 12:30:00,54.94,55.09,54.55,54.74,123888.0,45.6544,45.779,45.3303,45.4882,123888.0
2020-03-09 13:00:00,54.78,54.8,54.48,54.53,90899.0,45.5214,45.5381,45.2721,45.3137,90899.0
2020-03-09 13:30:00,54.51,54.52,53.9,53.91,76407.0,45.2971,45.3054,44.7902,44.7985,76407.0
2020-03-09 14:00:00,53.91,54.15,53.51,53.86,89425.0,44.7985,44.9979,44.4661,44.7569,89425.0
2020-03-09 14:30:00,53.83,54.23,53.69,54.08,87684.0,44.732,45.0644,44.6157,44.9397,87684.0
2020-03-09 15:00:00,54.07,54.53,54.02,54.37,108597.0,44.9314,45.3137,44.8899,45.1807,108597.0
2020-03-09 15:30:00,54.35,54.55,53.9,53.92,254546.0,45.1641,45.3303,44.7902,44.8068,254546.0
2020-03-10 09:30:00,54.29,54.54,54.08,54.16,214787.0,45.1142,45.322,44.9397,45.0062,214787.0
2020-03-10 10:00:00,54.17,54.7,54.14,54.35,116368.0,45.0145,45.455,44.9896,45.1641,116368.0
2020-03-10 10:30:00,54.34,54.34,53.44,53.65,112018.0,45.1558,45.1558,44.4079,44.5824,112018.0
2020-03-10 11:00:00,53.67,53.82,53.12,53.12,105467.0,44.599,44.7237,44.142,44.142,105467.0
2020-03-10 11:30:00,53.12,53.45,52.95,53.05,70960.0,44.142,44.4162,44.0007,44.0838,70960.0
2020-03-10 12:00:00,53.18,53.56,53.11,53.17,98522.0,44.1919,44.5076,44.1337,44.1835,98522.0
2020-03-10 12:30:00,53.12,53.59,52.92,53.44,67168.0,44.142,44.5326,43.9758,44.4079,67168.0
2020-03-10 13:00:00,53.38,53.75,53.13,53.48,64806.0,44.3581,44.6655,44.1503,44.4412,64806.0
2020-03-10 13:30:00,53.47,53.52,52.95,53.08,90994.0,44.4328,44.4744,44.0007,44.1088,90994.0
2020-03-10 14:00:00,53.04,53.5,52.98,53.48,75358.0,44.0755,44.4578,44.0257,44.4412,75358.0
2020-03-10 14:30:00,53.49,54.06,53.44,53.83,78115.0,44.4495,44.9231,44.4079,44.732,78115.0
2020-03-10 15:00:00,53.85,54.74,53.79,54.41,173750.0,44.7486,45.4882,44.6988,45.214,173750.0
2020-03-10 15:30:00,54.42,55.17,54.18,55.03,226909.0,45.2223,45.8455,45.0228,45.7292,226909.0
2020-03-11 09:30:00,53.62,53.7,53.34,53.68,175410.0,44.5575,44.624,44.3248,44.6073,175410.0
2020-03-11 10:00:00,53.59,53.78,53.53,53.6,77572.0,44.5326,44.6904,44.4827,44.5409,77572.0
2020-03-11 10:30:00,53.58,53.72,53.05,53.2,108708.0,44.5242,44.6406,44.0838,44.2085,108708.0
2020-03-11 11:00:00,53.22,53.36,52.92,52.92,98109.0,44.2251,44.3414,43.9758,43.9758,98109.0
2020-03-11 11:30:00,52.92,53.16,52.78,52.87,112642.0,43.9758,44.1752,43.8595,43.9342,112642.0
2020-03-11 12:00:00,52.85,53.01,52.52,52.55,123158.0,43.9176,44.0506,43.6434,43.6683,123158.0
2020-03-11 12:30:00,52.58,52.74,52.48,52.69,97573.0,43.6933,43.8262,43.6102,43.7847,97573.0
2020-03-11 13:00:00,52.69,52.91,52.41,52.83,83006.0,43.7847,43.9675,43.552,43.901,83006.0
2020-03-11 13:30:00,52.84,52.97,52.66,52.81,89675.0,43.9093,44.0173,43.7597,43.8844,89675.0
2020-03-11 14:00:00,52.87,52.87,52.35,52.37,82465.0,43.9342,43.9342,43.5021,43.5188,82465.0
2020-03-11 14:30:00,52.38,52.57,52.2,52.23,112213.0,43.5271,43.685,43.3775,43.4024,112213.0
2020-03-11 15:00:00,52.22,52.33,51.95,52.3,179002.0,43.3941,43.4855,43.1697,43.4606,179002.0
2020-03-11 15:30:00,52.28,52.85,52.26,52.47,218435.0,43.444,43.9176,43.4273,43.6019,218435.0
2020-03-12 09:30:00,48.94,48.94,47.0,48.77,127385.0,40.6685,40.6685,39.0564,40.5272,127385.0
2020-03-12 10:00:00,48.72,48.72,48.09,48.11,132121.0,40.4857,40.4857,39.9621,39.9788,132121.0
2020-03-12 10:30:00,48.08,48.72,48.06,48.66,102297.0,39.9538,40.4857,39.9372,40.4358,102297.0
2020-03-12 11:00:00,48.66,48.7,48.16,48.68,85117.0,40.4358,40.469,40.0203,40.4524,85117.0
2020-03-12 11:30:00,48.66,48.7,47.86,48.3,133995.0,40.4358,40.469,39.771,40.1366,133995.0
2020-03-12 12:00:00,48.27,48.62,48.09,48.62,186044.0,40.1117,40.4026,39.9621,40.4026,186044.0
2020-03-12 12:30:00,48.66,49.87,48.24,49.82,136351.0,40.4358,41.4413,40.0868,41.3997,136351.0
2020-03-12 13:00:00,49.87,50.77,49.57,49.78,74243.0,41.4413,42.1892,41.192,41.3665,74243.0
2020-03-12 13:30:00,49.75,49.87,49.01,49.75,56941.0,41.3416,41.4413,40.7266,41.3416,56941.0
2020-03-12 14:00:00,49.76,49.82,48.99,49.35,61814.0,41.3499,41.3997,40.71,41.0092,61814.0
2020-03-12 14:30:00,49.33,49.52,48.87,48.98,69288.0,40.9926,41.1504,40.6103,40.7017,69288.0
2020-03-12 15:00:00,49.03,49.43,48.76,48.94,121775.0,40.7433,41.0757,40.5189,40.6685,121775.0
2020-03-12 15:30:00,48.94,49.56,48.66,48.66,221056.0,40.6685,41.1837,40.4358,40.4358,221056.0
2020-03-13 09:30:00,50.45,50.45,48.91,49.05,138331.0,41.9233,41.9233,40.6435,40.7599,138331.0
2020-03-13 10:00:00,49.08,49.39,48.75,48.78,103333.0,40.7848,41.0424,40.5106,40.5355,103333.0
2020-03-13 10:30:00,48.81,48.89,47.96,48.11,88123.0,40.5604,40.6269,39.8541,39.9788,88123.0
2020-03-13 11:00:00,48.12,48.65,48.0,48.0,107243.0,39.9871,40.4275,39.8873,39.8873,107243.0
2020-03-13 11:30:00,47.93,48.24,47.43,47.89,108345.0,39.8292,40.0868,39.4137,39.7959,108345.0
2020-03-13 12:00:00,47.89,48.07,47.62,47.92,72396.0,39.7959,39.9455,39.5716,39.8209,72396.0
2020-03-13 12:30:00,47.88,48.64,47.86,48.41,109508.0,39.7876,40.4192,39.771,40.2281,109508.0
2020-03-13 13:00:00,48.39,48.6,47.97,48.5,51816.0,40.2114,40.3859,39.8624,40.3028,51816.0
2020-03-13 13:30:00,48.54,48.87,48.31,48.84,48699.0,40.3361,40.6103,40.145,40.5854,48699.0
2020-03-13 14:00:00,48.84,48.86,48.15,48.24,78169.0,40.5854,40.602,40.012,40.0868,78169.0
2020-03-13 14:30:00,48.22,48.8,47.89,48.79,91313.0,40.0702,40.5521,39.7959,40.5438,91313.0
2020-03-13 15:00:00,48.78,49.18,48.74,49.13,97759.0,40.5355,40.8679,40.5023,40.8264,97759.0
2020-03-13 15:30:00,49.1,49.97,48.2,49.97,244182.0,40.8014,41.5244,40.0535,41.5244,244182.0
2020-03-16 09:30:00,44.76,45.72,44.44,45.54,119210.0,37.1949,37.9927,36.929,37.8431,119210.0
2020-03-16 10:00:00,45.58,45.68,45.34,45.41,1248285.0,37.8764,37.9595,37.6769,37.7351,1248285.0
2020-03-16 10:30:00,45.42,45.85,45.05,45.27,290554.0,37.7434,38.1007,37.4359,37.6188,290554.0
2020-03-16 11:00:00,45.27,46.29,44.99,46.29,141949.0,37.6188,38.4664,37.3861,38.4664,141949.0
2020-03-16 11:30:00,46.29,46.51,45.69,46.11,143395.0,38.4664,38.6492,37.9678,38.3168,143395.0
2020-03-16 12:00:00,46.1,46.5,45.64,45.69,279077.0,38.3085,38.6409,37.9262,37.9678,279077.0
2020-03-16 12:30:00,45.71,46.34,45.64,45.88,86058.0,37.9844,38.5079,37.9262,38.1257,86058.0
2020-03-16 13:00:00,45.86,46.11,45.67,45.69,79677.0,38.109,38.3168,37.9511,37.9678,79677.0
2020-03-16 13:30:00,45.66,45.7,45.27,45.27,79965.0,37.9428,37.9761,37.6188,37.6188,79965.0
2020-03-16 14:00:00,45.26,45.26,44.82,45.06,92356.0,37.6104,37.6104,37.2448,37.4442,92356.0
2020-03-16 14:30:00,45.08,45.74,45.08,45.34,133726.0,37.4609,38.0093,37.4609,37.6769,133726.0
2020-03-16 15:00:00,45.35,45.55,45.1,45.11,114027.0,37.6852,37.8514,37.4775,37.4858,114027.0
2020-03-16 15:30:00,45.11,45.21,44.92,45.1,1033065.0,37.4858,37.5689,37.3279,37.4775,1033065.0
2020-03-17 09:30:00,46.44,46.72,46.1,46.4,266746.0,38.591,38.8237,38.3085,38.5578,266746.0
2020-03-17 10:00:00,46.41,47.3,46.21,47.24,803495.0,38.5661,39.3057,38.3999,39.2558,803495.0
2020-03-17 10:30:00,47.24,48.11,47.22,48.06,556334.0,39.2558,39.9788,39.2392,39.9372,556334.0
2020-03-17 11:00:00,48.06,50.13,48.05,49.93,183456.0,39.9372,41.6573,39.9289,41.4911,183456.0
2020-03-17 11:30:00,49.91,50.07,49.21,49.46,249569.0,41.4745,41.6075,40.8928,41.1006,249569.0
2020-03-17 12:00:00,49.45,49.72,49.25,49.58,142520.0,41.0923,41.3166,40.9261,41.2003,142520.0
2020-03-17 12:30:00,49.62,49.73,49.15,49.47,123839.0,41.2335,41.325,40.843,41.1089,123839.0
2020-03-17 13:00:00,49.45,49.81,49.11,49.52,87113.0,41.0923,41.3914,40.8097,41.1504,87113.0
2020-03-17 13:30:00,49.53,50.14,49.5,49.98,96537.0,41.1588,41.6657,41.1338,41.5327,96537.0
2020-03-17 14:00:00,49.97,50.51,49.87,50.34,170139.0,41.5244,41.9731,41.4413,41.8319,170139.0
2020-03-17 14:30:00,50.46,50.73,49.88,50.07,111701.0,41.9316,42.1559,41.4496,41.6075,111701.0
2020-03-17 15:00:00,50.06,50.07,49.2,49.86,171836.0,41.5992,41.6075,40.8845,41.433,171836.0
2020-03-17 15:30:00,49.84,50.4,49.81,50.38,221668.0,41.4164,41.8817,41.3914,41.8651,221668.0
2020-03-18 09:30:00,48.13,49.63,48.12,49.59,289676.0,39.9954,41.2419,39.9871,41.2086,289676.0
2020-03-18 10:00:00,49.59,50.42,49.51,50.4,190188.0,41.2086,41.8983,41.1421,41.8817,190188.0
2020-03-18 10:30:00,50.37,51.19,50.26,50.62,153736.0,41.8568,42.5382,41.7654,42.0645,153736.0
2020-03-18 11:00:00,50.6,50.78,48.77,48.84,204355.0,42.0479,42.1975,40.5272,40.5854,204355.0
2020-03-18 11:30:00,48.83,49.05,48.1,48.61,274844.0,40.5771,40.7599,39.9704,40.3942,274844.0
2020-03-18 12:00:00,48.62,49.06,48.24,48.95,161174.0,40.4026,40.7682,40.0868,40.6768,161174.0
2020-03-18 12:30:00,48.98,49.12,48.56,48.71,263284.0,40.7017,40.8181,40.3527,40.4773,263284.0
2020-03-18 13:00:00,48.22,48.55,47.71,47.87,164594.0,40.0702,40.3444,39.6464,39.7793,164594.0
2020-03-18 13:30:00,47.96,48.61,47.65,48.44,74451.0,39.8541,40.3942,39.5965,40.253,74451.0
2020-03-18 14:00:00,48.45,48.53,47.74,48.0,126616.0,40.2613,40.3278,39.6713,39.8873,126616.0
2020-03-18 14:30:00,48.02,48.7,47.84,48.11,181282.0,39.904,40.469,39.7544,39.9788,181282.0
2020-03-18 15:00:00,48.11,48.49,47.64,47.76,302093.0,39.9788,40.2945,39.5882,39.6879,302093.0
2020-03-18 15:30:00,47.73,49.09,47.61,49.04,301584.0,39.663,40.7931,39.5633,40.7516,301584.0
2020-03-19 09:30:00,48.86,49.17,48.36,49.07,378411.0,40.602,40.8596,40.1865,40.7765,378411.0
2020-03-19 10:00:00,49.07,50.01,48.96,49.89,138589.0,40.7765,41.5576,40.6851,41.4579,138589.0
2020-03-19 10:30:00,49.89,51.07,49.77,50.87,156960.0,41.4579,42.4385,41.3582,42.2723,156960.0
2020-03-19 11:00:00,50.88,52.2,50.88,52.2,179872.0,42.2806,43.3775,42.2806,43.3775,179872.0
2020-03-19 11:30:00,52.19,52.41,50.77,50.78,164728.0,43.3692,43.552,42.1892,42.1975,164728.0
2020-03-19 12:00:00,50.74,50.96,50.39,50.96,245647.0,42.1642,42.3471,41.8734,42.3471,245647.0
2020-03-19 12:30:00,50.97,51.17,50.55,50.87,268502.0,42.3554,42.5216,42.0064,42.2723,268502.0
2020-03-19 13:00:00,50.89,51.19,50.65,50.86,133800.0,42.2889,42.5382,42.0895,42.264,133800.0
2020-03-19 13:30:00,50.83,51.07,50.65,50.92,167947.0,42.239,42.4385,42.0895,42.3138,167947.0
2020-03-19 14:00:00,50.93,51.08,50.6,50.96,103616.0,42.3221,42.4468,42.0479,42.3471,103616.0
2020-03-19 14:30:00,50.96,51.48,50.81,50.89,167858.0,42.3471,42.7792,42.2224,42.2889,167858.0
2020-03-19 15:00:00,50.84,51.0,50.42,50.89,176119.0,42.2473,42.3803,41.8983,42.2889,176119.0
2020-03-19 15:30:00,50.93,51.02,50.52,50.68,500112.0,42.3221,42.3969,41.9814,42.1144,500112.0
2020-03-20 09:30:00,49.22,49.83,48.98,49.17,249919.0,40.9011,41.4081,40.7017,40.8596,249919.0
2020-03-20 10:00:00,49.12,49.47,48.86,49.16,135925.0,40.8181,41.1089,40.602,40.8513,135925.0
2020-03-20 10:30:00,49.16,49.22,48.69,48.84,146871.0,40.8513,40.9011,40.4607,40.5854,146871.0
2020-03-20 11:00:00,48.82,49.02,48.11,48.26,178537.0,40.5688,40.735,39.9788,40.1034,178537.0
2020-03-20 11:30:00,48.25,49.23,48.11,49.07,120396.0,40.0951,40.9095,39.9788,40.7765,120396.0
2020-03-20 12:00:00,49.07,49.28,48.98,49.02,105082.0,40.7765,40.951,40.7017,40.735,105082.0
2020-03-20 12:30:00,49.04,49.42,48.8,49.03,157619.0,40.7516,41.0673,40.5521,40.7433,157619.0
2020-03-20 13:00:00,49.01,49.42,48.71,48.8,128134.0,40.7266,41.0673,40.4773,40.5521,128134.0
2020-03-20 13:30:00,48.85,49.19,48.72,48.84,131183.0,40.5937,40.8762,40.4857,40.5854,131183.0
2020-03-20 14:00:00,48.83,49.05,48.16,48.35,244902.0,40.5771,40.7599,40.0203,40.1782,244902.0
2020-03-20 14:30:00,48.35,48.43,47.71,47.83,134399.0,40.1782,40.2447,39.6464,39.7461,134399.0
2020-03-20 15:00:00,47.81,48.07,47.43,47.86,176026.0,39.7295,39.9455,39.4137,39.771,176026.0
2020-03-20 15:30:00,47.88,48.0,47.1,47.17,277297.0,39.7876,39.8873,39.1395,39.1976,277297.0
2020-03-23 09:30:00,46.6,47.3,46.19,47.09,269200.0,38.724,39.3057,38.3833,39.1311,269200.0
2020-03-23 10:00:00,47.08,47.31,46.67,46.8,214921.0,39.1228,39.314,38.7821,38.8902,214921.0
2020-03-23 10:30:00,46.77,47.03,46.08,46.12,117585.0,38.8652,39.0813,38.2919,38.3251,117585.0
2020-03-23 11:00:00,46.07,46.19,45.66,45.66,121711.0,38.2835,38.3833,37.9428,37.9428,121711.0
2020-03-23 11:30:00,45.66,45.81,45.07,45.38,152532.0,37.9428,38.0675,37.4526,37.7102,152532.0
2020-03-23 12:00:00,45.37,45.7,45.1,45.25,155820.0,37.7019,37.9761,37.4775,37.6021,155820.0
2020-03-23 12:30:00,45.26,46.32,45.05,46.02,93992.0,37.6104,38.4913,37.4359,38.242,93992.0
2020-03-23 13:00:00,46.07,46.38,45.7,45.7,132161.0,38.2835,38.5411,37.9761,37.9761,132161.0
2020-03-23 13:30:00,45.7,45.93,45.25,45.38,117686.0,37.9761,38.1672,37.6021,37.7102,117686.0
2020-03-23 14:00:00,45.32,45.34,44.88,45.18,102729.0,37.6603,37.6769,37.2947,37.544,102729.0
2020-03-23 14:30:00,45.26,45.28,44.7,44.7,143340.0,37.6104,37.6271,37.1451,37.1451,143340.0
2020-03-23 15:00:00,44.71,44.87,44.06,44.34,227383.0,37.1534,37.2864,36.6133,36.8459,227383.0
2020-03-23 15:30:00,44.34,45.05,44.18,44.65,318490.0,36.8459,37.4359,36.713,37.1035,318490.0
2020-03-24 09:30:00,46.29,46.51,45.62,45.92,219297.0,38.4664,38.6492,37.9096,38.1589,219297.0
2020-03-24 10:00:00,45.93,46.01,45.6,45.89,171447.0,38.1672,38.2337,37.893,38.134,171447.0
2020-03-24 10:30:00,45.89,46.38,45.76,46.34,173654.0,38.134,38.5411,38.0259,38.5079,173654.0
2020-03-24 11:00:00,46.35,46.57,46.19,46.46,151222.0,38.5162,38.699,38.3833,38.6076,151222.0
2020-03-24 11:30:00,46.47,46.84,46.16,46.84,127019.0,38.6159,38.9234,38.3583,38.9234,127019.0
2020-03-24 12:00:00,46.83,46.87,46.32,46.72,115443.0,38.9151,38.9483,38.4913,38.8237,115443.0
2020-03-24 12:30:00,46.71,47.3,46.71,46.96,178220.0,38.8154,39.3057,38.8154,39.0231,178220.0
2020-03-24 13:00:00,46.94,47.17,46.81,47.07,106472.0,39.0065,39.1976,38.8985,39.1145,106472.0
2020-03-24 13:30:00,47.06,47.46,46.71,46.76,172759.0,39.1062,39.4386,38.8154,38.8569,172759.0
2020-03-24 14:00:00,46.76,46.84,46.37,46.8,156853.0,38.8569,38.9234,38.5328,38.8902,156853.0
2020-03-24 14:30:00,46.8,47.03,46.5,47.03,153191.0,38.8902,39.0813,38.6409,39.0813,153191.0
2020-03-24 15:00:00,47.02,47.33,46.95,47.09,255341.0,39.073,39.3306,39.0148,39.1311,255341.0
2020-03-24 15:30:00,47.11,47.58,46.98,47.53,401890.0,39.1478,39.5383,39.0397,39.4968,401890.0
2020-03-25 09:30:00,47.03,47.25,46.67,46.67,387843.0,39.0813,39.2641,38.7821,38.7821,387843.0
2020-03-25 10:00:00,46.66,46.84,46.31,46.75,168372.0,38.7738,38.9234,38.483,38.8486,168372.0
2020-03-25 10:30:00,46.75,46.84,46.44,46.62,180993.0,38.8486,38.9234,38.591,38.7406,180993.0
2020-03-25 11:00:00,46.62,46.81,46.45,46.52,197572.0,38.7406,38.8985,38.5993,38.6575,197572.0
2020-03-25 11:30:00,46.5,46.92,46.33,46.92,426176.0,38.6409,38.9899,38.4996,38.9899,426176.0
2020-03-25 12:00:00,46.91,47.28,46.89,47.09,165663.0,38.9816,39.289,38.965,39.1311,165663.0
2020-03-25 12:30:00,47.1,47.97,47.09,47.76,151641.0,39.1395,39.8624,39.1311,39.6879,151641.0
2020-03-25 13:00:00,47.78,47.97,47.64,47.97,146385.0,39.7045,39.8624,39.5882,39.8624,146385.0
2020-03-25 13:30:00,47.98,48.46,47.89,48.17,175052.0,39.8707,40.2696,39.7959,40.0286,175052.0
2020-03-25 14:00:00,48.15,48.51,47.76,48.47,272001.0,40.012,40.3111,39.6879,40.2779,272001.0
2020-03-25 14:30:00,48.47,48.53,48.18,48.51,120051.0,40.2779,40.3278,40.0369,40.3111,120051.0
2020-03-25 15:00:00,48.5,48.64,48.27,48.43,149832.0,40.3028,40.4192,40.1117,40.2447,149832.0
2020-03-25 15:30:00,48.43,48.58,47.48,47.62,270672.0,40.2447,40.3693,39.4552,39.5716,270672.0
2020-03-26 09:30:00,48.14,48.88,48.1,48.86,353849.0,40.0037,40.6186,39.9704,40.602,353849.0
2020-03-26 10:00:00,48.88,48.92,48.48,48.73,279733.0,40.6186,40.6519,40.2862,40.494,279733.0
2020-03-26 10:30:00,48.72,48.78,48.2,48.32,228735.0,40.4857,40.5355,40.0535,40.1533,228735.0
2020-03-26 11:00:00,48.29,48.74,48.2,48.65,153680.0,40.1283,40.5023,40.0535,40.4275,153680.0
2020-03-26 11:30:00,48.66,49.18,48.63,49.08,213719.0,40.4358,40.8679,40.4109,40.7848,213719.0
2020-03-26 12:00:00,49.07,49.28,48.96,49.12,204322.0,40.7765,40.951,40.6851,40.8181,204322.0
2020-03-26 12:30:00,49.15,49.71,49.15,49.68,104523.0,40.843,41.3083,40.843,41.2834,104523.0
2020-03-26 13:00:00,49.68,49.76,49.16,49.33,79071.0,41.2834,41.3499,40.8513,40.9926,79071.0
2020-03-26 13:30:00,49.34,49.47,49.13,49.24,172997.0,41.0009,41.1089,40.8264,40.9178,172997.0
2020-03-26 14:00:00,49.25,49.36,49.04,49.27,299602.0,40.9261,41.0175,40.7516,40.9427,299602.0
2020-03-26 14:30:00,49.29,49.77,49.29,49.71,208571.0,40.9593,41.3582,40.9593,41.3083,208571.0
2020-03-26 15:00:00,49.69,49.71,49.43,49.67,263560.0,41.2917,41.3083,41.0757,41.2751,263560.0
2020-03-26 15:30:00,49.69,50.04,49.34,49.85,312789.0,41.2917,41.5826,41.0009,41.4247,312789.0
2020-03-27 09:30:00,48.28,48.78,48.27,48.68,177053.0,40.12,40.5355,40.1117,40.4524,177053.0
2020-03-27 10:00:00,48.6,48.63,48.17,48.23,114826.0,40.3859,40.4109,40.0286,40.0785,114826.0
2020-03-27 10:30:00,48.24,48.36,47.85,48.32,100201.0,40.0868,40.1865,39.7627,40.1533,100201.0
2020-03-27 11:00:00,48.31,48.98,48.31,48.91,79239.0,40.145,40.7017,40.145,40.6435,79239.0
2020-03-27 11:30:00,48.92,49.15,48.78,48.83,86995.0,40.6519,40.843,40.5355,40.5771,86995.0
2020-03-27 12:00:00,48.81,49.19,48.78,49.1,71736.0,40.5604,40.8762,40.5355,40.8014,71736.0
2020-03-27 12:30:00,49.09,49.77,49.06,49.45,104418.0,40.7931,41.3582,40.7682,41.0923,104418.0
2020-03-27 13:00:00,49.46,49.55,48.94,48.96,53616.0,41.1006,41.1754,40.6685,40.6851,53616.0
2020-03-27 13:30:00,48.96,49.54,48.96,49.38,53263.0,40.6851,41.1671,40.6851,41.0341,53263.0
2020-03-27 14:00:00,49.4,49.6,49.34,49.56,55129.0,41.0507,41.2169,41.0009,41.1837,55129.0
2020-03-27 14:30:00,49.57,49.8,49.42,49.79,37344.0,41.192,41.3831,41.0673,41.3748,37344.0
2020-03-27 15:00:00,49.76,50.2,49.68,50.07,110455.0,41.3499,41.7155,41.2834,41.6075,110455.0
2020-03-27 15:30:00,50.08,50.09,49.0,49.25,179305.0,41.6158,41.6241,40.7183,40.9261,179305.0
2020-03-30 09:30:00,49.49,49.95,49.49,49.57,166209.0,41.1255,41.5078,41.1255,41.192,166209.0
2020-03-30 10:00:00,49.6,49.75,49.39,49.62,91533.0,41.2169,41.3416,41.0424,41.2335,91533.0
2020-03-30 10:30:00,49.66,49.73,49.41,49.61,65237.0,41.2668,41.325,41.059,41.2252,65237.0
2020-03-30 11:00:00,49.63,50.24,49.62,50.18,171408.0,41.2419,41.7488,41.2335,41.6989,171408.0
2020-03-30 11:30:00,50.24,50.49,50.08,50.23,90091.0,41.7488,41.9565,41.6158,41.7404,90091.0
2020-03-30 12:00:00,50.24,50.41,50.11,50.32,62133.0,41.7488,41.89,41.6407,41.8152,62133.0
2020-03-30 12:30:00,50.31,50.46,50.19,50.4,61682.0,41.8069,41.9316,41.7072,41.8817,61682.0
2020-03-30 13:00:00,50.38,50.41,50.17,50.24,37075.0,41.8651,41.89,41.6906,41.7488,37075.0
2020-03-30 13:30:00,50.26,50.37,50.08,50.3,34029.0,41.7654,41.8568,41.6158,41.7986,34029.0
2020-03-30 14:00:00,50.27,50.34,50.14,50.34,60916.0,41.7737,41.8319,41.6657,41.8319,60916.0
2020-03-30 14:30:00,50.29,50.59,50.17,50.42,136759.0,41.7903,42.0396,41.6906,41.8983,136759.0
2020-03-30 15:00:00,50.39,50.6,50.22,50.41,173472.0,41.8734,42.0479,41.7321,41.89,173472.0
2020-03-30 15:30:00,50.4,50.79,50.35,50.65,287868.0,41.8817,42.2058,41.8402,42.0895,287868.0
2020-03-31 09:30:00,50.77,50.83,50.32,50.36,197126.0,42.1892,42.239,41.8152,41.8485,197126.0
2020-03-31 10:00:00,50.36,50.55,50.16,50.54,68692.0,41.8485,42.0064,41.6823,41.9981,68692.0
2020-03-31 10:30:00,50.54,50.93,50.38,50.42,92503.0,41.9981,42.3221,41.8651,41.8983,92503.0
2020-03-31 11:00:00,50.39,51.03,50.23,50.9,180689.0,41.8734,42.4052,41.7404,42.2972,180689.0
2020-03-31 11:30:00,50.92,51.33,50.82,51.09,174149.0,42.3138,42.6545,42.2307,42.4551,174149.0
2020-03-31 12:00:00,51.09,51.14,50.75,50.79,79842.0,42.4551,42.4966,42.1726,42.2058,79842.0
2020-03-31 12:30:00,50.79,50.79,50.47,50.54,53902.0,42.2058,42.2058,41.9399,41.9981,53902.0
2020-03-31 13:00:00,50.53,50.64,50.21,50.35,72585.0,41.9897,42.0811,41.7238,41.8402,72585.0
2020-03-31 13:30:00,50.36,50.59,50.27,50.59,50020.0,41.8485,42.0396,41.7737,42.0396,50020.0
2020-03-31 14:00:00,50.59,50.75,50.52,50.75,76734.0,42.0396,42.1726,41.9814,42.1726,76734.0
2020-03-31 14:30:00,50.7,50.89,50.67,50.8,69956.0,42.131,42.2889,42.1061,42.2141,69956.0
2020-03-31 15:00:00,50.78,50.88,50.39,50.44,81190.0,42.1975,42.2806,41.8734,41.915,81190.0
2020-03-31 15:30:00,50.44,50.74,50.44,50.58,135076.0,41.915,42.1642,41.915,42.0313,135076.0
2020-04-01 09:30:00,49.37,49.9,49.37,49.86,189428.0,41.0258,41.4662,41.0258,41.433,189428.0
2020-04-01 10:00:00,49.89,49.91,49.64,49.83,85011.0,41.4579,41.4745,41.2502,41.4081,85011.0
2020-04-01 10:30:00,49.83,50.15,49.79,50.02,83587.0,41.4081,41.674,41.3748,41.5659,83587.0
2020-04-01 11:00:00,50.03,50.29,49.61,49.66,59831.0,41.5742,41.7903,41.2252,41.2668,59831.0
2020-04-01 11:30:00,49.68,50.13,49.61,49.73,65818.0,41.2834,41.6573,41.2252,41.325,65818.0
2020-04-01 12:00:00,49.76,49.79,49.52,49.57,50002.0,41.3499,41.3748,41.1504,41.192,50002.0
2020-04-01 12:30:00,49.61,49.65,49.48,49.59,35538.0,41.2252,41.2585,41.1172,41.2086,35538.0
2020-04-01 13:00:00,49.58,49.68,49.45,49.61,49252.0,41.2003,41.2834,41.0923,41.2252,49252.0
2020-04-01 13:30:00,49.58,49.65,49.42,49.65,66242.0,41.2003,41.2585,41.0673,41.2585,66242.0
2020-04-01 14:00:00,49.66,49.91,49.59,49.64,35446.0,41.2668,41.4745,41.2086,41.2502,35446.0
2020-04-01 14:30:00,49.63,49.65,49.48,49.51,44767.0,41.2419,41.2585,41.1172,41.1421,44767.0
2020-04-01 15:00:00,49.53,49.6,49.23,49.27,74431.0,41.1588,41.2169,40.9095,40.9427,74431.0
2020-04-01 15:30:00,49.27,49.43,49.13,49.17,160061.0,40.9427,41.0757,40.8264,40.8596,160061.0
2020-04-02 09:30:00,49.85,50.09,49.62,49.82,182529.0,41.4247,41.6241,41.2335,41.3997,182529.0
2020-04-02 10:00:00,49.8,50.25,49.79,50.22,68644.0,41.3831,41.7571,41.3748,41.7321,68644.0
2020-04-02 10:30:00,50.22,50.52,50.11,50.39,156206.0,41.7321,41.9814,41.6407,41.8734,156206.0
2020-04-02 11:00:00,50.39,50.53,50.19,50.5,143754.0,41.8734,41.9897,41.7072,41.9648,143754.0
2020-04-02 11:30:00,50.49,50.75,50.3,50.62,92653.0,41.9565,42.1726,41.7986,42.0645,92653.0
2020-04-02 12:00:00,50.63,50.89,50.57,50.6,83760.0,42.0728,42.2889,42.023,42.0479,83760.0
2020-04-02 12:30:00,50.6,50.69,50.48,50.52,63156.0,42.0479,42.1227,41.9482,41.9814,63156.0
2020-04-02 13:00:00,50.53,50.63,50.17,50.18,70703.0,41.9897,42.0728,41.6906,41.6989,70703.0
2020-04-02 13:30:00,50.18,50.41,50.14,50.27,42425.0,41.6989,41.89,41.6657,41.7737,42425.0
2020-04-02 14:00:00,50.24,50.24,49.93,50.15,61652.0,41.7488,41.7488,41.4911,41.674,61652.0
2020-04-02 14:30:00,50.14,50.45,50.09,50.42,67378.0,41.6657,41.9233,41.6241,41.8983,67378.0
2020-04-02 15:00:00,50.45,50.56,50.28,50.46,90430.0,41.9233,42.0147,41.782,41.9316,90430.0
2020-04-02 15:30:00,50.48,50.95,50.3,50.83,118992.0,41.9482,42.3388,41.7986,42.239,118992.0
2020-04-03 09:30:00,49.92,50.35,49.78,50.18,119465.0,41.4828,41.8402,41.3665,41.6989,119465.0
2020-04-03 10:00:00,50.19,50.31,49.93,50.05,73362.0,41.7072,41.8069,41.4911,41.5909,73362.0
2020-04-03 10:30:00,50.06,50.11,49.89,50.05,116580.0,41.5992,41.6407,41.4579,41.5909,116580.0
2020-04-03 11:00:00,50.04,50.15,49.72,49.8,116501.0,41.5826,41.674,41.3166,41.3831,116501.0
2020-04-03 11:30:00,49.8,49.92,49.65,49.77,56264.0,41.3831,41.4828,41.2585,41.3582,56264.0
2020-04-03 12:00:00,49.77,49.79,49.47,49.59,52135.0,41.3582,41.3748,41.1089,41.2086,52135.0
2020-04-03 12:30:00,49.59,49.72,49.48,49.65,51257.0,41.2086,41.3166,41.1172,41.2585,51257.0
2020-04-03 13:00:00,49.66,49.7,49.58,49.62,39606.0,41.2668,41.3,41.2003,41.2335,39606.0
2020-04-03 13:30:00,49.61,49.63,49.43,49.47,61458.0,41.2252,41.2419,41.0757,41.1089,61458.0
2020-04-03 14:00:00,49.46,49.65,49.38,49.65,60469.0,41.1006,41.2585,41.0341,41.2585,60469.0
2020-04-03 14:30:00,49.66,49.66,49.48,49.6,49009.0,41.2668,41.2668,41.1172,41.2169,49009.0
2020-04-03 15:00:00,49.6,49.73,49.58,49.69,122146.0,41.2169,41.325,41.2003,41.2917,122146.0
2020-04-03 15:30:00,49.7,50.04,49.57,49.8,127405.0,41.3,41.5826,41.192,41.3831,127405.0
2020-04-06 09:30:00,51.07,51.34,50.95,51.31,168417.0,42.4385,42.6628,42.3388,42.6379,168417.0
2020-04-06 10:00:00,51.32,51.41,50.96,51.16,123506.0,42.6462,42.721,42.3471,42.5133,123506.0
2020-04-06 10:30:00,51.18,51.39,51.08,51.13,72938.0,42.5299,42.7044,42.4468,42.4883,72938.0
2020-04-06 11:00:00,51.16,51.46,51.09,51.38,82370.0,42.5133,42.7626,42.4551,42.6961,82370.0
2020-04-06 11:30:00,51.35,51.54,51.25,51.29,73144.0,42.6711,42.829,42.5881,42.6213,73144.0
2020-04-06 12:00:00,51.3,51.38,51.14,51.26,62520.0,42.6296,42.6961,42.4966,42.5964,62520.0
2020-04-06 12:30:00,51.25,51.29,51.16,51.23,54306.0,42.5881,42.6213,42.5133,42.5714,54306.0
2020-04-06 13:00:00,51.23,51.33,51.18,51.27,74375.0,42.5714,42.6545,42.5299,42.6047,74375.0
2020-04-06 13:30:00,51.27,51.3,51.16,51.23,126459.0,42.6047,42.6296,42.5133,42.5714,126459.0
2020-04-06 14:00:00,51.22,51.22,51.0,51.0,76610.0,42.5631,42.5631,42.3803,42.3803,76610.0
2020-04-06 14:30:00,51.0,51.22,51.0,51.15,101076.0,42.3803,42.5631,42.3803,42.505,101076.0
2020-04-06 15:00:00,51.11,51.3,50.86,51.08,97289.0,42.4717,42.6296,42.264,42.4468,97289.0
2020-04-06 15:30:00,51.07,51.54,51.03,51.26,337162.0,42.4385,42.829,42.4052,42.5964,337162.0
2020-04-07 09:30:00,52.17,52.17,51.73,51.81,203177.0,43.3526,43.3526,42.9869,43.0534,203177.0
2020-04-07 10:00:00,51.82,51.85,51.49,51.59,121909.0,43.0617,43.0866,42.7875,42.8706,121909.0
2020-04-07 10:30:00,51.58,51.75,51.47,51.62,107057.0,42.8623,43.0035,42.7709,42.8955,107057.0
2020-04-07 11:00:00,51.61,51.99,51.43,51.93,120348.0,42.8872,43.203,42.7376,43.1531,120348.0
2020-04-07 11:30:00,51.94,52.02,51.56,51.61,87072.0,43.1614,43.2279,42.8457,42.8872,87072.0
2020-04-07 12:00:00,51.64,51.9,51.64,51.76,66214.0,42.9121,43.1282,42.9121,43.0119,66214.0
2020-04-07 12:30:00,51.78,51.78,51.57,51.64,42019.0,43.0285,43.0285,42.854,42.9121,42019.0
2020-04-07 13:00:00,51.67,51.81,51.56,51.68,49768.0,42.9371,43.0534,42.8457,42.9454,49768.0
2020-04-07 13:30:00,51.68,51.68,51.49,51.58,41157.0,42.9454,42.9454,42.7875,42.8623,41157.0
2020-04-07 14:00:00,51.57,51.58,51.37,51.44,52661.0,42.854,42.8623,42.6878,42.7459,52661.0
2020-04-07 14:30:00,51.41,51.5,50.87,50.95,198243.0,42.721,42.7958,42.2723,42.3388,198243.0
2020-04-07 15:00:00,50.94,51.25,50.72,50.73,184152.0,42.3304,42.5881,42.1476,42.1559,184152.0
2020-04-07 15:30:00,50.74,51.14,50.53,50.53,222208.0,42.1642,42.4966,41.9897,41.9897,222208.0
2020-04-08 09:30:00,51.25,51.42,50.64,50.68,189538.0,42.5881,42.7293,42.0811,42.1144,189538.0
2020-04-08 10:00:00,50.68,51.02,50.67,50.94,59056.0,42.1144,42.3969,42.1061,42.3304,59056.0
2020-04-08 10:30:00,50.96,51.15,50.86,51.05,79519.0,42.3471,42.505,42.264,42.4219,79519.0
2020-04-08 11:00:00,51.05,51.23,50.83,51.21,72346.0,42.4219,42.5714,42.239,42.5548,72346.0
2020-04-08 11:30:00,51.25,51.37,51.12,51.12,104408.0,42.5881,42.6878,42.48,42.48,104408.0
2020-04-08 12:00:00,51.14,51.31,51.12,51.16,58329.0,42.4966,42.6379,42.48,42.5133,58329.0
2020-04-08 12:30:00,51.15,51.33,51.14,51.21,50238.0,42.505,42.6545,42.4966,42.5548,50238.0
2020-04-08 13:00:00,51.21,51.27,51.11,51.2,56450.0,42.5548,42.6047,42.4717,42.5465,56450.0
2020-04-08 13:30:00,51.21,51.31,51.1,51.15,79087.0,42.5548,42.6379,42.4634,42.505,79087.0
2020-04-08 14:00:00,51.2,51.5,51.16,51.41,49556.0,42.5465,42.7958,42.5133,42.721,49556.0
2020-04-08 14:30:00,51.41,51.48,51.37,51.41,81522.0,42.721,42.7792,42.6878,42.721,81522.0
2020-04-08 15:00:00,51.42,51.51,51.33,51.49,64712.0,42.7293,42.8041,42.6545,42.7875,64712.0
2020-04-08 15:30:00,51.48,51.58,51.2,51.24,128191.0,42.7792,42.8623,42.5465,42.5797,128191.0
2020-04-09 09:30:00,52.08,52.12,51.82,51.82,121496.0,43.2778,43.311,43.0617,43.0617,121496.0
2020-04-09 10:00:00,51.82,51.98,51.31,51.92,67945.0,43.0617,43.1947,42.6379,43.1448,67945.0
2020-04-09 10:30:00,51.9,51.95,51.59,51.86,83377.0,43.1282,43.1697,42.8706,43.095,83377.0
2020-04-09 11:00:00,51.88,51.89,51.52,51.73,54356.0,43.1116,43.1199,42.8124,42.9869,54356.0
2020-04-09 11:30:00,51.73,51.86,51.67,51.86,90966.0,42.9869,43.095,42.9371,43.095,90966.0
2020-04-09 12:00:00,51.85,51.86,51.66,51.72,36806.0,43.0866,43.095,42.9288,42.9786,36806.0
2020-04-09 12:30:00,51.67,51.84,51.64,51.82,27945.0,42.9371,43.0783,42.9121,43.0617,27945.0
2020-04-09 13:00:00,51.82,51.97,51.77,51.94,28610.0,43.0617,43.1864,43.0202,43.1614,28610.0
2020-04-09 13:30:00,51.94,51.98,51.86,51.97,41862.0,43.1614,43.1947,43.095,43.1864,41862.0
2020-04-09 14:00:00,51.95,52.05,51.87,52.01,63303.0,43.1697,43.2528,43.1033,43.2196,63303.0
2020-04-09 14:30:00,52.02,52.11,51.68,51.78,78747.0,43.2279,43.3027,42.9454,43.0285,78747.0
2020-04-09 15:00:00,51.78,51.99,51.74,51.99,92295.0,43.0285,43.203,42.9952,43.203,92295.0
2020-04-09 15:30:00,51.99,52.1,51.71,51.73,160480.0,43.203,43.2944,42.9703,42.9869,160480.0
2020-04-13 09:30:00,51.5,51.83,51.23,51.23,117063.0,42.7958,43.07,42.5714,42.5714,117063.0
2020-04-13 10:00:00,51.24,51.52,51.09,51.1,56434.0,42.5797,42.8124,42.4551,42.4634,56434.0
2020-04-13 10:30:00,51.09,51.24,50.99,51.22,38092.0,42.4551,42.5797,42.372,42.5631,38092.0
2020-04-13 11:00:00,51.2,51.28,51.05,51.28,41596.0,42.5465,42.613,42.4219,42.613,41596.0
2020-04-13 11:30:00,51.28,51.44,51.17,51.35,33988.0,42.613,42.7459,42.5216,42.6711,33988.0
2020-04-13 12:00:00,51.32,51.59,51.3,51.57,41101.0,42.6462,42.8706,42.6296,42.854,41101.0
2020-04-13 12:30:00,51.57,51.57,51.35,51.39,38705.0,42.854,42.854,42.6711,42.7044,38705.0
2020-04-13 13:00:00,51.35,51.4,51.22,51.39,34624.0,42.6711,42.7127,42.5631,42.7044,34624.0
2020-04-13 13:30:00,51.39,51.62,51.32,51.56,27509.0,42.7044,42.8955,42.6462,42.8457,27509.0
2020-04-13 14:00:00,51.55,51.62,51.36,51.4,29686.0,42.8373,42.8955,42.6795,42.7127,29686.0
2020-04-13 14:30:00,51.45,51.61,51.39,51.57,27569.0,42.7542,42.8872,42.7044,42.854,27569.0
2020-04-13 15:00:00,51.56,51.64,51.41,51.56,37582.0,42.8457,42.9121,42.721,42.8457,37582.0
2020-04-13 15:30:00,51.58,51.7,51.49,51.64,115020.0,42.8623,42.962,42.7875,42.9121,115020.0
2020-04-14 09:30:00,52.99,53.11,52.67,53.05,171986.0,44.034,44.1337,43.7681,44.0838,171986.0
2020-04-14 10:00:00,53.1,53.32,53.04,53.29,94899.0,44.1254,44.3082,44.0755,44.2833,94899.0
2020-04-14 10:30:00,53.3,53.38,52.99,53.25,288376.0,44.2916,44.3581,44.034,44.25,288376.0
2020-04-14 11:00:00,53.25,53.4,53.01,53.06,122955.0,44.25,44.3747,44.0506,44.0921,122955.0
2020-04-14 11:30:00,53.06,53.28,53.05,53.11,176256.0,44.0921,44.275,44.0838,44.1337,176256.0
2020-04-14 12:00:00,53.14,53.42,53.14,53.34,66497.0,44.1586,44.3913,44.1586,44.3248,66497.0
2020-04-14 12:30:00,53.38,53.38,53.22,53.28,44530.0,44.3581,44.3581,44.2251,44.275,44530.0
2020-04-14 13:00:00,53.27,53.35,53.21,53.28,64420.0,44.2666,44.3331,44.2168,44.275,64420.0
2020-04-14 13:30:00,53.29,53.52,53.29,53.51,47784.0,44.2833,44.4744,44.2833,44.4661,47784.0
2020-04-14 14:00:00,53.48,53.57,53.35,53.35,44700.0,44.4412,44.5159,44.3331,44.3331,44700.0
2020-04-14 14:30:00,53.37,53.43,53.26,53.4,38643.0,44.3497,44.3996,44.2583,44.3747,38643.0
2020-04-14 15:00:00,53.39,53.47,53.32,53.45,59324.0,44.3664,44.4328,44.3082,44.4162,59324.0
2020-04-14 15:30:00,53.45,53.53,53.24,53.29,179730.0,44.4162,44.4827,44.2417,44.2833,179730.0
2020-04-15 09:30:00,51.88,52.17,51.72,52.0,212224.0,43.1116,43.3526,42.9786,43.2113,212224.0
2020-04-15 10:00:00,51.97,52.07,51.75,51.9,79787.0,43.1864,43.2695,43.0035,43.1282,79787.0
2020-04-15 10:30:00,51.89,52.27,51.84,52.11,83282.0,43.1199,43.4357,43.0783,43.3027,83282.0
2020-04-15 11:00:00,52.11,52.16,51.79,51.98,56066.0,43.3027,43.3442,43.0368,43.1947,56066.0
2020-04-15 11:30:00,51.97,52.19,51.95,52.04,50407.0,43.1864,43.3692,43.1697,43.2445,50407.0
2020-04-15 12:00:00,52.05,52.26,52.05,52.23,120150.0,43.2528,43.4273,43.2528,43.4024,120150.0
2020-04-15 12:30:00,52.23,52.31,52.13,52.25,64599.0,43.4024,43.4689,43.3193,43.419,64599.0
2020-04-15 13:00:00,52.22,52.4,52.2,52.37,40310.0,43.3941,43.5437,43.3775,43.5188,40310.0
2020-04-15 13:30:00,52.38,52.38,52.18,52.19,45514.0,43.5271,43.5271,43.3609,43.3692,45514.0
2020-04-15 14:00:00,52.2,52.47,52.19,52.42,44959.0,43.3775,43.6019,43.3692,43.5603,44959.0
2020-04-15 14:30:00,52.42,52.49,52.27,52.37,53942.0,43.5603,43.6185,43.4357,43.5188,53942.0
2020-04-15 15:00:00,52.35,52.37,52.11,52.14,67581.0,43.5021,43.5188,43.3027,43.3276,67581.0
2020-04-15 15:30:00,52.15,52.16,51.89,52.01,128315.0,43.3359,43.3442,43.1199,43.2196,128315.0
2020-04-16 09:30:00,51.81,52.09,51.77,51.84,185626.0,43.0534,43.2861,43.0202,43.0783,185626.0
2020-04-16 10:00:00,51.84,52.14,51.65,51.83,160602.0,43.0783,43.3276,42.9204,43.07,160602.0
2020-04-16 10:30:00,51.81,51.86,51.6,51.74,115924.0,43.0534,43.095,42.8789,42.9952,115924.0
2020-04-16 11:00:00,51.75,51.88,51.72,51.83,90887.0,43.0035,43.1116,42.9786,43.07,90887.0
2020-04-16 11:30:00,51.83,52.21,51.65,52.17,116922.0,43.07,43.3858,42.9204,43.3526,116922.0
2020-04-16 12:00:00,52.17,52.17,51.74,51.86,82850.0,43.3526,43.3526,42.9952,43.095,82850.0
2020-04-16 12:30:00,51.86,52.0,51.67,51.97,42874.0,43.095,43.2113,42.9371,43.1864,42874.0
2020-04-16 13:00:00,51.95,52.05,51.89,52.03,38835.0,43.1697,43.2528,43.1199,43.2362,38835.0
2020-04-16 13:30:00,52.01,52.1,51.97,52.06,59273.0,43.2196,43.2944,43.1864,43.2612,59273.0
2020-04-16 14:00:00,52.06,52.2,51.96,52.15,64172.0,43.2612,43.3775,43.1781,43.3359,64172.0
2020-04-16 14:30:00,52.14,52.4,52.13,52.36,102990.0,43.3276,43.5437,43.3193,43.5104,102990.0
2020-04-16 15:00:00,52.38,52.48,52.28,52.35,99021.0,43.5271,43.6102,43.444,43.5021,99021.0
2020-04-16 15:30:00,52.35,52.43,52.28,52.28,273350.0,43.5021,43.5686,43.444,43.444,273350.0
2020-04-17 09:30:00,52.6,52.62,52.11,52.14,211770.0,43.7099,43.7265,43.3027,43.3276,211770.0
2020-04-17 10:00:00,52.16,52.28,52.0,52.05,123100.0,43.3442,43.444,43.2113,43.2528,123100.0
2020-04-17 10:30:00,52.06,52.14,51.79,52.02,65384.0,43.2612,43.3276,43.0368,43.2279,65384.0
2020-04-17 11:00:00,52.0,52.02,51.69,51.76,82914.0,43.2113,43.2279,42.9537,43.0119,82914.0
2020-04-17 11:30:00,51.78,52.02,51.69,51.9,85598.0,43.0285,43.2279,42.9537,43.1282,85598.0
2020-04-17 12:00:00,51.92,52.26,51.88,52.25,65290.0,43.1448,43.4273,43.1116,43.419,65290.0
2020-04-17 12:30:00,52.25,52.47,52.22,52.42,94734.0,43.419,43.6019,43.3941,43.5603,94734.0
2020-04-17 13:00:00,52.39,52.45,52.27,52.37,63820.0,43.5354,43.5852,43.4357,43.5188,63820.0
2020-04-17 13:30:00,52.39,52.52,52.36,52.52,81037.0,43.5354,43.6434,43.5104,43.6434,81037.0
2020-04-17 14:00:00,52.51,52.59,52.45,52.53,143209.0,43.6351,43.7016,43.5852,43.6517,143209.0
2020-04-17 14:30:00,52.52,52.64,52.45,52.61,163815.0,43.6434,43.7431,43.5852,43.7182,163815.0
2020-04-17 15:00:00,52.6,52.81,52.59,52.8,155015.0,43.7099,43.8844,43.7016,43.8761,155015.0
2020-04-17 15:30:00,52.81,53.06,52.78,52.91,341282.0,43.8844,44.0921,43.8595,43.9675,341282.0
2020-04-20 09:30:00,53.03,53.21,52.8,53.08,197760.0,44.0672,44.2168,43.8761,44.1088,197760.0
2020-04-20 10:00:00,53.07,53.39,53.03,53.38,130940.0,44.1004,44.3664,44.0672,44.3581,130940.0
2020-04-20 10:30:00,53.38,53.93,53.26,53.93,271505.0,44.3581,44.8151,44.2583,44.8151,271505.0
2020-04-20 11:00:00,53.92,54.05,53.79,53.99,205432.0,44.8068,44.9148,44.6988,44.865,205432.0
2020-04-20 11:30:00,53.99,54.15,53.91,53.96,116854.0,44.865,44.9979,44.7985,44.84,116854.0
2020-04-20 12:00:00,53.96,54.04,53.88,53.88,67960.0,44.84,44.9065,44.7735,44.7735,67960.0
2020-04-20 12:30:00,53.87,54.08,53.86,54.04,57377.0,44.7652,44.9397,44.7569,44.9065,57377.0
2020-04-20 13:00:00,54.05,54.2,53.98,54.2,154894.0,44.9148,45.0395,44.8566,45.0395,154894.0
2020-04-20 13:30:00,54.2,54.28,54.0,54.26,191477.0,45.0395,45.1059,44.8733,45.0893,191477.0
2020-04-20 14:00:00,54.26,54.35,53.97,53.97,132788.0,45.0893,45.1641,44.8483,44.8483,132788.0
2020-04-20 14:30:00,53.99,54.13,53.87,53.88,77231.0,44.865,44.9813,44.7652,44.7735,77231.0
2020-04-20 15:00:00,53.89,54.02,53.88,54.01,127639.0,44.7819,44.8899,44.7735,44.8816,127639.0
2020-04-20 15:30:00,54.0,54.0,53.57,53.6,211384.0,44.8733,44.8733,44.5159,44.5409,211384.0
2020-04-21 09:30:00,52.56,52.83,52.46,52.67,259314.0,43.6766,43.901,43.5935,43.7681,259314.0
2020-04-21 10:00:00,52.68,52.76,52.51,52.66,216220.0,43.7764,43.8428,43.6351,43.7597,216220.0
2020-04-21 10:30:00,52.69,52.69,52.28,52.28,187127.0,43.7847,43.7847,43.444,43.444,187127.0
2020-04-21 11:00:00,52.27,52.37,52.07,52.08,177332.0,43.4357,43.5188,43.2695,43.2778,177332.0
2020-04-21 11:30:00,52.07,52.49,52.07,52.49,143734.0,43.2695,43.6185,43.2695,43.6185,143734.0
2020-04-21 12:00:00,52.49,52.58,52.41,52.5,121757.0,43.6185,43.6933,43.552,43.6268,121757.0
2020-04-21 12:30:00,52.5,52.72,52.42,52.68,95117.0,43.6268,43.8096,43.5603,43.7764,95117.0
2020-04-21 13:00:00,52.69,52.86,52.69,52.76,108391.0,43.7847,43.9259,43.7847,43.8428,108391.0
2020-04-21 13:30:00,52.76,52.79,52.52,52.65,107155.0,43.8428,43.8678,43.6434,43.7514,107155.0
2020-04-21 14:00:00,52.64,52.94,52.59,52.89,193557.0,43.7431,43.9924,43.7016,43.9509,193557.0
2020-04-21 14:30:00,52.9,52.91,52.72,52.77,195390.0,43.9592,43.9675,43.8096,43.8512,195390.0
2020-04-21 15:00:00,52.78,52.94,52.58,52.9,215989.0,43.8595,43.9924,43.6933,43.9592,215989.0
2020-04-21 15:30:00,52.9,53.1,52.72,52.74,292989.0,43.9592,44.1254,43.8096,43.8262,292989.0
2020-04-22 09:30:00,53.16,53.24,52.99,53.07,285777.0,44.1752,44.2417,44.034,44.1004,285777.0
2020-04-22 10:00:00,53.08,53.23,52.98,53.04,106704.0,44.1088,44.2334,44.0257,44.0755,106704.0
2020-04-22 10:30:00,53.03,53.08,52.62,52.7,127660.0,44.0672,44.1088,43.7265,43.793,127660.0
2020-04-22 11:00:00,52.68,53.03,52.61,52.98,63068.0,43.7764,44.0672,43.7182,44.0257,63068.0
2020-04-22 11:30:00,53.0,53.12,52.9,52.93,53969.0,44.0423,44.142,43.9592,43.9841,53969.0
2020-04-22 12:00:00,52.93,52.98,52.76,52.87,47874.0,43.9841,44.0257,43.8428,43.9342,47874.0
2020-04-22 12:30:00,52.86,52.92,52.72,52.73,29052.0,43.9259,43.9758,43.8096,43.8179,29052.0
2020-04-22 13:00:00,52.73,52.8,52.64,52.7,39885.0,43.8179,43.8761,43.7431,43.793,39885.0
2020-04-22 13:30:00,52.71,52.83,52.63,52.83,41955.0,43.8013,43.901,43.7348,43.901,41955.0
2020-04-22 14:00:00,52.84,52.89,52.77,52.82,43435.0,43.9093,43.9509,43.8512,43.8927,43435.0
2020-04-22 14:30:00,52.83,53.02,52.81,52.98,70492.0,43.901,44.0589,43.8844,44.0257,70492.0
2020-04-22 15:00:00,53.0,53.0,52.86,52.86,60463.0,44.0423,44.0423,43.9259,43.9259,60463.0
2020-04-22 15:30:00,52.86,53.13,52.86,52.88,147695.0,43.9259,44.1503,43.9259,43.9426,147695.0
2020-04-23 09:30:00,52.04,52.43,52.03,52.03,251367.0,43.2445,43.5686,43.2362,43.2362,251367.0
2020-04-23 10:00:00,52.04,52.34,51.89,52.27,100238.0,43.2445,43.4938,43.1199,43.4357,100238.0
2020-04-23 10:30:00,52.28,52.62,52.24,52.61,59393.0,43.444,43.7265,43.4107,43.7182,59393.0
2020-04-23 11:00:00,52.62,52.63,52.18,52.26,78952.0,43.7265,43.7348,43.3609,43.4273,78952.0
2020-04-23 11:30:00,52.27,52.27,51.96,52.05,82431.0,43.4357,43.4357,43.1781,43.2528,82431.0
2020-04-23 12:00:00,52.05,52.17,52.03,52.16,32760.0,43.2528,43.3526,43.2362,43.3442,32760.0
2020-04-23 12:30:00,52.15,52.17,51.59,51.78,82290.0,43.3359,43.3526,42.8706,43.0285,82290.0
2020-04-23 13:00:00,51.76,51.98,51.63,51.67,41757.0,43.0119,43.1947,42.9038,42.9371,41757.0
2020-04-23 13:30:00,51.69,51.76,51.51,51.65,52873.0,42.9537,43.0119,42.8041,42.9204,52873.0
2020-04-23 14:00:00,51.62,51.85,51.54,51.84,55897.0,42.8955,43.0866,42.829,43.0783,55897.0
2020-04-23 14:30:00,51.84,51.89,51.76,51.84,51002.0,43.0783,43.1199,43.0119,43.0783,51002.0
2020-04-23 15:00:00,51.83,51.83,51.52,51.58,56619.0,43.07,43.07,42.8124,42.8623,56619.0
2020-04-23 15:30:00,51.58,51.7,51.48,51.53,152727.0,42.8623,42.962,42.7792,42.8207,152727.0
2020-04-24 09:30:00,51.25,51.39,51.11,51.13,189989.0,42.5881,42.7044,42.4717,42.4883,189989.0
2020-04-24 10:00:00,51.14,51.35,51.07,51.31,83036.0,42.4966,42.6711,42.4385,42.6379,83036.0
2020-04-24 10:30:00,51.31,51.39,51.18,51.21,48908.0,42.6379,42.7044,42.5299,42.5548,48908.0
2020-04-24 11:00:00,51.23,51.26,51.02,51.02,66253.0,42.5714,42.5964,42.3969,42.3969,66253.0
2020-04-24 11:30:00,51.06,51.28,51.04,51.21,33396.0,42.4302,42.613,42.4135,42.5548,33396.0
2020-04-24 12:00:00,51.22,51.34,51.19,51.28,28390.0,42.5631,42.6628,42.5382,42.613,28390.0
2020-04-24 12:30:00,51.3,51.41,51.25,51.25,39700.0,42.6296,42.721,42.5881,42.5881,39700.0
2020-04-24 13:00:00,51.26,51.39,51.22,51.39,43372.0,42.5964,42.7044,42.5631,42.7044,43372.0
2020-04-24 13:30:00,51.39,51.53,51.36,51.53,32533.0,42.7044,42.8207,42.6795,42.8207,32533.0
2020-04-24 14:00:00,51.53,51.57,51.47,51.49,55742.0,42.8207,42.854,42.7709,42.7875,55742.0
2020-04-24 14:30:00,51.5,51.6,51.48,51.57,58921.0,42.7958,42.8789,42.7792,42.854,58921.0
2020-04-24 15:00:00,51.58,51.69,51.49,51.65,67097.0,42.8623,42.9537,42.7875,42.9204,67097.0
2020-04-24 15:30:00,51.67,51.79,51.56,51.59,124753.0,42.9371,43.0368,42.8457,42.8706,124753.0
2020-04-27 09:30:00,51.92,51.94,51.62,51.68,152605.0,43.1448,43.1614,42.8955,42.9454,152605.0
2020-04-27 10:00:00,51.69,51.71,51.43,51.53,54627.0,42.9537,42.9703,42.7376,42.8207,54627.0
2020-04-27 10:30:00,51.51,51.56,51.31,51.37,44161.0,42.8041,42.8457,42.6379,42.6878,44161.0
2020-04-27 11:00:00,51.4,51.74,51.38,51.65,47829.0,42.7127,42.9952,42.6961,42.9204,47829.0
2020-04-27 11:30:00,51.63,51.73,51.57,51.58,29182.0,42.9038,42.9869,42.854,42.8623,29182.0
2020-04-27 12:00:00,51.59,51.6,51.5,51.53,38547.0,42.8706,42.8789,42.7958,42.8207,38547.0
2020-04-27 12:30:00,51.54,51.59,51.46,51.52,31735.0,42.829,42.8706,42.7626,42.8124,31735.0
2020-04-27 13:00:00,51.52,51.55,51.48,51.5,28860.0,42.8124,42.8373,42.7792,42.7958,28860.0
2020-04-27 13:30:00,51.5,51.59,51.5,51.54,36434.0,42.7958,42.8706,42.7958,42.829,36434.0
2020-04-27 14:00:00,51.55,51.64,51.55,51.62,31372.0,42.8373,42.9121,42.8373,42.8955,31372.0
2020-04-27 14:30:00,51.62,51.69,51.61,51.64,37766.0,42.8955,42.9537,42.8872,42.9121,37766.0
2020-04-27 15:00:00,51.64,51.67,51.57,51.58,30347.0,42.9121,42.9371,42.854,42.8623,30347.0
2020-04-27 15:30:00,51.59,51.74,51.51,51.52,84368.0,42.8706,42.9952,42.8041,42.8124,84368.0
2020-04-28 09:30:00,51.52,51.53,51.2,51.22,198039.0,42.8124,42.8207,42.5465,42.5631,198039.0
2020-04-28 10:00:00,51.2,51.42,51.18,51.29,103302.0,42.5465,42.7293,42.5299,42.6213,103302.0
2020-04-28 10:30:00,51.3,51.45,51.25,51.34,127786.0,42.6296,42.7542,42.5881,42.6628,127786.0
2020-04-28 11:00:00,51.35,51.41,51.17,51.23,78944.0,42.6711,42.721,42.5216,42.5714,78944.0
2020-04-28 11:30:00,51.23,51.33,51.13,51.23,84713.0,42.5714,42.6545,42.4883,42.5714,84713.0
2020-04-28 12:00:00,51.23,51.23,51.0,51.06,36887.0,42.5714,42.5714,42.3803,42.4302,36887.0
2020-04-28 12:30:00,51.06,51.18,51.02,51.14,30662.0,42.4302,42.5299,42.3969,42.4966,30662.0
2020-04-28 13:00:00,51.15,51.27,51.14,51.23,54392.0,42.505,42.6047,42.4966,42.5714,54392.0
2020-04-28 13:30:00,51.23,51.24,51.17,51.2,29817.0,42.5714,42.5797,42.5216,42.5465,29817.0
2020-04-28 14:00:00,51.22,51.34,51.22,51.33,22888.0,42.5631,42.6628,42.5631,42.6545,22888.0
2020-04-28 14:30:00,51.33,51.39,51.28,51.31,53835.0,42.6545,42.7044,42.613,42.6379,53835.0
2020-04-28 15:00:00,51.3,51.38,51.19,51.23,63748.0,42.6296,42.6961,42.5382,42.5714,63748.0
2020-04-28 15:30:00,51.21,51.26,50.92,50.97,119116.0,42.5548,42.5964,42.3138,42.3554,119116.0
2020-04-29 09:30:00,51.83,51.83,51.48,51.64,202397.0,43.07,43.07,42.7792,42.9121,202397.0
2020-04-29 10:00:00,51.64,51.65,51.43,51.61,95797.0,42.9121,42.9204,42.7376,42.8872,95797.0
2020-04-29 10:30:00,51.61,51.63,51.43,51.54,41654.0,42.8872,42.9038,42.7376,42.829,41654.0
2020-04-29 11:00:00,51.53,51.75,51.43,51.63,49186.0,42.8207,43.0035,42.7376,42.9038,49186.0
2020-04-29 11:30:00,51.66,51.74,51.56,51.72,65060.0,42.9288,42.9952,42.8457,42.9786,65060.0
2020-04-29 12:00:00,51.72,51.79,51.7,51.73,64679.0,42.9786,43.0368,42.962,42.9869,64679.0
2020-04-29 12:30:00,51.72,51.86,51.7,51.84,54399.0,42.9786,43.095,42.962,43.0783,54399.0
2020-04-29 13:00:00,51.85,51.91,51.84,51.89,47567.0,43.0866,43.1365,43.0783,43.1199,47567.0
2020-04-29 13:30:00,51.89,51.89,51.78,51.81,55026.0,43.1199,43.1199,43.0285,43.0534,55026.0
2020-04-29 14:00:00,51.83,51.85,51.69,51.74,74107.0,43.07,43.0866,42.9537,42.9952,74107.0
2020-04-29 14:30:00,51.76,51.85,51.7,51.78,46962.0,43.0119,43.0866,42.962,43.0285,46962.0
2020-04-29 15:00:00,51.78,51.84,51.76,51.84,60656.0,43.0285,43.0783,43.0119,43.0783,60656.0
2020-04-29 15:30:00,51.84,51.84,51.56,51.6,179359.0,43.0783,43.0783,42.8457,42.8789,179359.0
2020-04-30 09:30:00,52.72,52.72,52.13,52.14,198330.0,43.8096,43.8096,43.3193,43.3276,198330.0
2020-04-30 10:00:00,52.13,52.2,51.84,52.0,87731.0,43.3193,43.3775,43.0783,43.2113,87731.0
2020-04-30 10:30:00,52.01,52.16,51.84,52.13,86641.0,43.2196,43.3442,43.0783,43.3193,86641.0
2020-04-30 11:00:00,52.09,52.41,52.08,52.13,100392.0,43.2861,43.552,43.2778,43.3193,100392.0
2020-04-30 11:30:00,52.14,52.26,51.96,51.98,69754.0,43.3276,43.4273,43.1781,43.1947,69754.0
2020-04-30 12:00:00,51.96,51.97,51.83,51.93,44516.0,43.1781,43.1864,43.07,43.1531,44516.0
2020-04-30 12:30:00,51.89,51.91,51.8,51.88,28944.0,43.1199,43.1365,43.0451,43.1116,28944.0
2020-04-30 13:00:00,51.87,51.9,51.78,51.78,34157.0,43.1033,43.1282,43.0285,43.0285,34157.0
2020-04-30 13:30:00,51.78,51.83,51.66,51.68,27652.0,43.0285,43.07,42.9288,42.9454,27652.0
2020-04-30 14:00:00,51.69,51.87,51.65,51.82,53828.0,42.9537,43.1033,42.9204,43.0617,53828.0
2020-04-30 14:30:00,51.85,51.88,51.78,51.83,37729.0,43.0866,43.1116,43.0285,43.07,37729.0
2020-04-30 15:00:00,51.81,52.01,51.8,51.97,82489.0,43.0534,43.2196,43.0451,43.1864,82489.0
2020-04-30 15:30:00,51.97,52.06,51.84,51.87,114587.0,43.1864,43.2612,43.0783,43.1033,114587.0
2020-05-01 09:30:00,51.91,51.94,51.6,51.88,186466.0,43.1365,43.1614,42.8789,43.1116,186466.0
2020-05-01 10:00:00,51.88,51.94,51.83,51.9,102847.0,43.1116,43.1614,43.07,43.1282,102847.0
2020-05-01 10:30:00,51.92,52.08,51.86,51.87,61600.0,43.1448,43.2778,43.095,43.1033,61600.0
2020-05-01 11:00:00,51.86,51.88,51.69,51.74,51748.0,43.095,43.1116,42.9537,42.9952,51748.0
2020-05-01 11:30:00,51.7,51.9,51.52,51.54,107834.0,42.962,43.1282,42.8124,42.829,107834.0
2020-05-01 12:00:00,51.54,51.67,51.45,51.64,36523.0,42.829,42.9371,42.7542,42.9121,36523.0
2020-05-01 12:30:00,51.63,51.64,51.53,51.62,32886.0,42.9038,42.9121,42.8207,42.8955,32886.0
2020-05-01 13:00:00,51.62,51.66,51.4,51.47,32769.0,42.8955,42.9288,42.7127,42.7709,32769.0
2020-05-01 13:30:00,51.47,51.54,51.38,51.4,38412.0,42.7709,42.829,42.6961,42.7127,38412.0
2020-05-01 14:00:00,51.41,51.6,51.38,51.57,56260.0,42.721,42.8789,42.6961,42.854,56260.0
2020-05-01 14:30:00,51.55,51.58,51.47,51.54,28930.0,42.8373,42.8623,42.7709,42.829,28930.0
2020-05-01 15:00:00,51.53,51.58,51.46,51.47,53005.0,42.8207,42.8623,42.7626,42.7709,53005.0
2020-05-01 15:30:00,51.46,51.56,51.36,51.5,99197.0,42.7626,42.8457,42.6795,42.7958,99197.0
2020-05-04 09:30:00,50.73,50.84,50.31,50.45,178912.0,42.1559,42.2473,41.8069,41.9233,178912.0
2020-05-04 10:00:00,50.45,50.65,50.37,50.64,143513.0,41.9233,42.0895,41.8568,42.0811,143513.0
2020-05-04 10:30:00,50.64,50.82,50.6,50.78,64754.0,42.0811,42.2307,42.0479,42.1975,64754.0
2020-05-04 11:00:00,50.77,50.87,50.66,50.67,85461.0,42.1892,42.2723,42.0978,42.1061,85461.0
2020-05-04 11:30:00,50.68,50.86,50.68,50.77,54142.0,42.1144,42.264,42.1144,42.1892,54142.0
2020-05-04 12:00:00,50.78,50.82,50.7,50.77,33732.0,42.1975,42.2307,42.131,42.1892,33732.0
2020-05-04 12:30:00,50.77,50.79,50.6,50.61,30157.0,42.1892,42.2058,42.0479,42.0562,30157.0
2020-05-04 13:00:00,50.61,50.65,50.52,50.6,26257.0,42.0562,42.0895,41.9814,42.0479,26257.0
2020-05-04 13:30:00,50.6,50.74,50.57,50.74,30657.0,42.0479,42.1642,42.023,42.1642,30657.0
2020-05-04 14:00:00,50.74,50.75,50.68,50.68,24196.0,42.1642,42.1726,42.1144,42.1144,24196.0
2020-05-04 14:30:00,50.69,50.77,50.61,50.77,29684.0,42.1227,42.1892,42.0562,42.1892,29684.0
2020-05-04 15:00:00,50.76,50.99,50.75,50.98,98092.0,42.1809,42.372,42.1726,42.3637,98092.0
2020-05-04 15:30:00,50.97,51.03,50.88,50.96,160171.0,42.3554,42.4052,42.2806,42.3471,160171.0
2020-05-05 09:30:00,50.57,50.69,50.44,50.56,156891.0,42.023,42.1227,41.915,42.0147,156891.0
2020-05-05 10:00:00,50.54,50.63,50.47,50.59,62129.0,41.9981,42.0728,41.9399,42.0396,62129.0
2020-05-05 10:30:00,50.61,50.71,50.55,50.65,53407.0,42.0562,42.1393,42.0064,42.0895,53407.0
2020-05-05 11:00:00,50.65,50.96,50.53,50.83,120068.0,42.0895,42.3471,41.9897,42.239,120068.0
2020-05-05 11:30:00,50.83,50.88,50.68,50.79,56386.0,42.239,42.2806,42.1144,42.2058,56386.0
2020-05-05 12:00:00,50.79,50.91,50.77,50.77,84576.0,42.2058,42.3055,42.1892,42.1892,84576.0
2020-05-05 12:30:00,50.77,50.78,50.69,50.72,25214.0,42.1892,42.1975,42.1227,42.1476,25214.0
2020-05-05 13:00:00,50.71,50.76,50.65,50.65,27472.0,42.1393,42.1809,42.0895,42.0895,27472.0
2020-05-05 13:30:00,50.66,50.69,50.54,50.55,52486.0,42.0978,42.1227,41.9981,42.0064,52486.0
2020-05-05 14:00:00,50.55,50.71,50.53,50.69,60339.0,42.0064,42.1393,41.9897,42.1227,60339.0
2020-05-05 14:30:00,50.68,50.77,50.63,50.75,124950.0,42.1144,42.1892,42.0728,42.1726,124950.0
2020-05-05 15:00:00,50.74,50.76,50.48,50.52,96190.0,42.1642,42.1809,41.9482,41.9814,96190.0
2020-05-05 15:30:00,50.52,50.69,50.48,50.61,456737.0,41.9814,42.1227,41.9482,42.0562,456737.0
2020-05-06 09:30:00,50.7,50.73,50.45,50.56,93618.0,42.131,42.1559,41.9233,42.0147,93618.0
2020-05-06 10:00:00,50.55,50.61,50.22,50.23,65154.0,42.0064,42.0562,41.7321,41.7404,65154.0
2020-05-06 10:30:00,50.24,50.4,50.14,50.31,58723.0,41.7488,41.8817,41.6657,41.8069,58723.0
2020-05-06 11:00:00,50.3,50.39,50.09,50.19,74396.0,41.7986,41.8734,41.6241,41.7072,74396.0
2020-05-06 11:30:00,50.19,50.21,50.0,50.09,90686.0,41.7072,41.7238,41.5493,41.6241,90686.0
2020-05-06 12:00:00,50.09,50.12,50.03,50.11,53051.0,41.6241,41.649,41.5742,41.6407,53051.0
2020-05-06 12:30:00,50.11,50.18,50.07,50.16,81093.0,41.6407,41.6989,41.6075,41.6823,81093.0
2020-05-06 13:00:00,50.16,50.31,50.16,50.3,56435.0,41.6823,41.8069,41.6823,41.7986,56435.0
2020-05-06 13:30:00,50.3,50.38,50.26,50.27,18000.0,41.7986,41.8651,41.7654,41.7737,18000.0
2020-05-06 14:00:00,50.24,50.3,50.17,50.17,32120.0,41.7488,41.7986,41.6906,41.6906,32120.0
2020-05-06 14:30:00,50.16,50.2,50.11,50.12,33607.0,41.6823,41.7155,41.6407,41.649,33607.0
2020-05-06 15:00:00,50.11,50.15,50.01,50.07,114488.0,41.6407,41.674,41.5576,41.6075,114488.0
2020-05-06 15:30:00,50.05,50.05,49.75,49.77,128190.0,41.5909,41.5909,41.3416,41.3582,128190.0
2020-05-07 09:30:00,50.7,50.71,50.38,50.52,158766.0,42.131,42.1393,41.8651,41.9814,158766.0
2020-05-07 10:00:00,50.51,50.52,50.34,50.4,49415.0,41.9731,41.9814,41.8319,41.8817,49415.0
2020-05-07 10:30:00,50.39,50.42,50.16,50.28,66637.0,41.8734,41.8983,41.6823,41.782,66637.0
2020-05-07 11:00:00,50.29,50.71,50.24,50.7,81743.0,41.7903,42.1393,41.7488,42.131,81743.0
2020-05-07 11:30:00,50.71,50.9,50.64,50.89,56492.0,42.1393,42.2972,42.0811,42.2889,56492.0
2020-05-07 12:00:00,50.9,50.92,50.78,50.8,52646.0,42.2972,42.3138,42.1975,42.2141,52646.0
2020-05-07 12:30:00,50.81,50.83,50.72,50.79,76882.0,42.2224,42.239,42.1476,42.2058,76882.0
2020-05-07 13:00:00,50.8,50.85,50.72,50.73,61292.0,42.2141,42.2557,42.1476,42.1559,61292.0
2020-05-07 13:30:00,50.73,50.83,50.72,50.76,42662.0,42.1559,42.239,42.1476,42.1809,42662.0
2020-05-07 14:00:00,50.77,50.83,50.71,50.76,71094.0,42.1892,42.239,42.1393,42.1809,71094.0
2020-05-07 14:30:00,50.76,50.78,50.61,50.65,44200.0,42.1809,42.1975,42.0562,42.0895,44200.0
2020-05-07 15:00:00,50.64,50.69,50.53,50.63,64423.0,42.0811,42.1227,41.9897,42.0728,64423.0
2020-05-07 15:30:00,50.64,50.65,50.47,50.55,180067.0,42.0811,42.0895,41.9399,42.0064,180067.0
2020-05-08 09:30:00,51.47,51.47,51.05,51.33,102123.0,42.7709,42.7709,42.4219,42.6545,102123.0
2020-05-08 10:00:00,51.33,51.53,51.27,51.5,134459.0,42.6545,42.8207,42.6047,42.7958,134459.0
2020-05-08 10:30:00,51.51,51.68,51.47,51.67,103499.0,42.8041,42.9454,42.7709,42.9371,103499.0
2020-05-08 11:00:00,51.66,51.7,51.6,51.66,210419.0,42.9288,42.962,42.8789,42.9288,210419.0
2020-05-08 11:30:00,51.65,51.77,51.64,51.73,193542.0,42.9204,43.0202,42.9121,42.9869,193542.0
2020-05-08 12:00:00,51.72,51.85,51.72,51.77,115880.0,42.9786,43.0866,42.9786,43.0202,115880.0
2020-05-08 12:30:00,51.77,51.84,51.76,51.8,88470.0,43.0202,43.0783,43.0119,43.0451,88470.0
2020-05-08 13:00:00,51.8,51.85,51.73,51.82,185716.0,43.0451,43.0866,42.9869,43.0617,185716.0
2020-05-08 13:30:00,51.82,51.86,51.79,51.8,122112.0,43.0617,43.095,43.0368,43.0451,122112.0
2020-05-08 14:00:00,51.8,51.99,51.8,51.92,230614.0,43.0451,43.203,43.0451,43.1448,230614.0
2020-05-08 14:30:00,51.92,51.96,51.81,51.83,172853.0,43.1448,43.1781,43.0534,43.07,172853.0
2020-05-08 15:00:00,51.82,51.89,51.77,51.87,109452.0,43.0617,43.1199,43.0202,43.1033,109452.0
2020-05-08 15:30:00,51.88,51.97,51.85,51.85,191398.0,43.1116,43.1864,43.0866,43.0866,191398.0
2020-05-11 09:30:00,51.56,51.88,51.43,51.7,184499.0,42.8457,43.1116,42.7376,42.962,184499.0
2020-05-11 10:00:00,51.69,51.93,51.69,51.8,148235.0,42.9537,43.1531,42.9537,43.0451,148235.0
2020-05-11 10:30:00,51.79,52.0,51.73,51.99,230886.0,43.0368,43.2113,42.9869,43.203,230886.0
2020-05-11 11:00:00,51.99,52.14,51.94,52.09,154130.0,43.203,43.3276,43.1614,43.2861,154130.0
2020-05-11 11:30:00,52.11,52.18,52.0,52.07,67326.0,43.3027,43.3609,43.2113,43.2695,67326.0
2020-05-11 12:00:00,52.06,52.24,51.98,52.23,44956.0,43.2612,43.4107,43.1947,43.4024,44956.0
2020-05-11 12:30:00,52.22,52.31,52.21,52.3,23828.0,43.3941,43.4689,43.3858,43.4606,23828.0
2020-05-11 13:00:00,52.3,52.43,52.25,52.4,44131.0,43.4606,43.5686,43.419,43.5437,44131.0
2020-05-11 13:30:00,52.4,52.44,52.22,52.23,23287.0,43.5437,43.5769,43.3941,43.4024,23287.0
2020-05-11 14:00:00,52.25,52.32,52.13,52.25,150422.0,43.419,43.4772,43.3193,43.419,150422.0
2020-05-11 14:30:00,52.24,52.36,52.24,52.31,77351.0,43.4107,43.5104,43.4107,43.4689,77351.0
2020-05-11 15:00:00,52.3,52.41,52.23,52.3,57923.0,43.4606,43.552,43.4024,43.4606,57923.0
2020-05-11 15:30:00,52.29,52.34,52.15,52.18,107788.0,43.4523,43.4938,43.3359,43.3609,107788.0
2020-05-12 09:30:00,52.46,52.58,52.2,52.52,137423.0,43.5935,43.6933,43.3775,43.6434,137423.0
2020-05-12 10:00:00,52.54,52.64,52.34,52.42,88513.0,43.66,43.7431,43.4938,43.5603,88513.0
2020-05-12 10:30:00,52.41,52.56,52.36,52.56,89072.0,43.552,43.6766,43.5104,43.6766,89072.0
2020-05-12 11:00:00,52.58,52.61,52.41,52.58,59830.0,43.6933,43.7182,43.552,43.6933,59830.0
2020-05-12 11:30:00,52.59,52.67,52.48,52.48,85502.0,43.7016,43.7681,43.6102,43.6102,85502.0
2020-05-12 12:00:00,52.46,52.46,52.32,52.34,48921.0,43.5935,43.5935,43.4772,43.4938,48921.0
2020-05-12 12:30:00,52.34,52.42,52.27,52.36,16942.0,43.4938,43.5603,43.4357,43.5104,16942.0
2020-05-12 13:00:00,52.37,52.38,52.18,52.2,29740.0,43.5188,43.5271,43.3609,43.3775,29740.0
2020-05-12 13:30:00,52.2,52.26,52.19,52.24,27113.0,43.3775,43.4273,43.3692,43.4107,27113.0
2020-05-12 14:00:00,52.24,52.28,52.14,52.23,19133.0,43.4107,43.444,43.3276,43.4024,19133.0
2020-05-12 14:30:00,52.23,52.3,52.17,52.24,31578.0,43.4024,43.4606,43.3526,43.4107,31578.0
2020-05-12 15:00:00,52.22,52.24,52.09,52.13,46303.0,43.3941,43.4107,43.2861,43.3193,46303.0
2020-05-12 15:30:00,52.14,52.17,51.88,51.88,113759.0,43.3276,43.3526,43.1116,43.1116,113759.0
2020-05-13 09:30:00,52.17,52.26,52.06,52.22,146746.0,43.3526,43.4273,43.2612,43.3941,146746.0
2020-05-13 10:00:00,52.2,52.33,52.16,52.29,72597.0,43.3775,43.4855,43.3442,43.4523,72597.0
2020-05-13 10:30:00,52.3,52.4,52.02,52.05,103363.0,43.4606,43.5437,43.2279,43.2528,103363.0
2020-05-13 11:00:00,52.07,52.34,51.96,52.03,73731.0,43.2695,43.4938,43.1781,43.2362,73731.0
2020-05-13 11:30:00,52.02,52.17,51.84,51.97,75470.0,43.2279,43.3526,43.0783,43.1864,75470.0
2020-05-13 12:00:00,51.97,52.01,51.85,51.88,68338.0,43.1864,43.2196,43.0866,43.1116,68338.0
2020-05-13 12:30:00,51.88,52.05,51.85,51.9,44786.0,43.1116,43.2528,43.0866,43.1282,44786.0
2020-05-13 13:00:00,51.91,51.96,51.83,51.91,51701.0,43.1365,43.1781,43.07,43.1365,51701.0
2020-05-13 13:30:00,51.9,51.92,51.81,51.87,30181.0,43.1282,43.1448,43.0534,43.1033,30181.0
2020-05-13 14:00:00,51.88,51.91,51.74,51.74,28142.0,43.1116,43.1365,42.9952,42.9952,28142.0
2020-05-13 14:30:00,51.75,51.77,51.54,51.55,46622.0,43.0035,43.0202,42.829,42.8373,46622.0
2020-05-13 15:00:00,51.57,51.73,51.52,51.62,41765.0,42.854,42.9869,42.8124,42.8955,41765.0
2020-05-13 15:30:00,51.57,51.79,51.56,51.78,89911.0,42.854,43.0368,42.8457,43.0285,89911.0
2020-05-14 09:30:00,50.83,50.94,50.67,50.69,122892.0,42.6073,42.6995,42.4731,42.4899,122892.0
2020-05-14 10:00:00,50.68,50.74,50.47,50.49,77652.0,42.4815,42.5318,42.3055,42.3223,77652.0
2020-05-14 10:30:00,50.51,50.66,50.42,50.58,147913.0,42.339,42.4648,42.2636,42.3977,147913.0
2020-05-14 11:00:00,50.57,50.71,50.5,50.66,122059.0,42.3893,42.5067,42.3306,42.4648,122059.0
2020-05-14 11:30:00,50.67,50.76,50.57,50.71,68189.0,42.4731,42.5486,42.3893,42.5067,68189.0
2020-05-14 12:00:00,50.7,50.94,50.65,50.85,52010.0,42.4983,42.6995,42.4564,42.624,52010.0
2020-05-14 12:30:00,50.85,50.98,50.79,50.95,28482.0,42.624,42.733,42.5737,42.7078,28482.0
2020-05-14 13:00:00,50.95,51.05,50.92,51.04,28730.0,42.7078,42.7917,42.6827,42.7833,28730.0
2020-05-14 13:30:00,51.04,51.07,50.94,50.97,69879.0,42.7833,42.8084,42.6995,42.7246,69879.0
2020-05-14 14:00:00,50.96,51.0,50.88,50.93,77604.0,42.7162,42.7498,42.6492,42.6911,77604.0
2020-05-14 14:30:00,50.94,50.97,50.72,50.8,51883.0,42.6995,42.7246,42.515,42.5821,51883.0
2020-05-14 15:00:00,50.8,51.04,50.79,51.02,77987.0,42.5821,42.7833,42.5737,42.7665,77987.0
2020-05-14 15:30:00,51.02,51.1,50.88,50.99,108378.0,42.7665,42.8336,42.6492,42.7414,108378.0
2020-05-15 09:30:00,50.7,50.96,50.66,50.87,226939.0,42.4983,42.7162,42.4648,42.6408,226939.0
2020-05-15 10:00:00,50.89,51.03,50.88,50.93,101741.0,42.6575,42.7749,42.6492,42.6911,101741.0
2020-05-15 10:30:00,50.95,50.97,50.76,50.81,120990.0,42.7078,42.7246,42.5486,42.5905,120990.0
2020-05-15 11:00:00,50.8,50.81,50.71,50.72,112710.0,42.5821,42.5905,42.5067,42.515,112710.0
2020-05-15 11:30:00,50.73,50.86,50.72,50.85,138645.0,42.5234,42.6324,42.515,42.624,138645.0
2020-05-15 12:00:00,50.86,50.95,50.85,50.87,50552.0,42.6324,42.7078,42.624,42.6408,50552.0
2020-05-15 12:30:00,50.85,50.9,50.76,50.8,48260.0,42.624,42.6659,42.5486,42.5821,48260.0
2020-05-15 13:00:00,50.79,50.99,50.78,50.97,50924.0,42.5737,42.7414,42.5653,42.7246,50924.0
2020-05-15 13:30:00,50.96,50.99,50.89,50.98,52042.0,42.7162,42.7414,42.6575,42.733,52042.0
2020-05-15 14:00:00,50.99,51.11,50.99,51.08,47164.0,42.7414,42.842,42.7414,42.8168,47164.0
2020-05-15 14:30:00,51.09,51.1,50.97,50.99,49982.0,42.8252,42.8336,42.7246,42.7414,49982.0
2020-05-15 15:00:00,50.99,51.1,50.96,51.04,71660.0,42.7414,42.8336,42.7162,42.7833,71660.0
2020-05-15 15:30:00,51.05,51.21,51.0,51.17,164845.0,42.7917,42.9258,42.7498,42.8922,164845.0
2020-05-18 09:30:00,51.79,51.95,51.63,51.8,124708.0,43.412,43.5461,43.2778,43.4203,124708.0
2020-05-18 10:00:00,51.82,51.94,51.69,51.83,80115.0,43.4371,43.5377,43.3281,43.4455,80115.0
2020-05-18 10:30:00,51.82,52.04,51.82,52.02,82963.0,43.4371,43.6215,43.4371,43.6047,82963.0
2020-05-18 11:00:00,52.04,52.46,51.99,52.35,103908.0,43.6215,43.9736,43.5796,43.8814,103908.0
2020-05-18 11:30:00,52.35,52.42,52.25,52.31,70074.0,43.8814,43.94,43.7975,43.8478,70074.0
2020-05-18 12:00:00,52.31,52.43,52.26,52.34,52950.0,43.8478,43.9484,43.8059,43.873,52950.0
2020-05-18 12:30:00,52.35,52.35,52.19,52.19,49793.0,43.8814,43.8814,43.7472,43.7472,49793.0
2020-05-18 13:00:00,52.2,52.41,52.2,52.37,45156.0,43.7556,43.9317,43.7556,43.8981,45156.0
2020-05-18 13:30:00,52.37,52.5,52.35,52.48,46213.0,43.8981,44.0071,43.8814,43.9903,46213.0
2020-05-18 14:00:00,52.48,52.56,52.47,52.48,71492.0,43.9903,44.0574,43.9819,43.9903,71492.0
2020-05-18 14:30:00,52.48,52.6,52.46,52.55,64602.0,43.9903,44.0909,43.9736,44.049,64602.0
2020-05-18 15:00:00,52.54,52.56,52.47,52.54,79346.0,44.0406,44.0574,43.9819,44.0406,79346.0
2020-05-18 15:30:00,52.54,52.64,52.43,52.44,230440.0,44.0406,44.1244,43.9484,43.9568,230440.0
2020-05-19 09:30:00,51.49,51.6,51.35,51.35,132357.0,43.1605,43.2527,43.0431,43.0431,132357.0
2020-05-19 10:00:00,51.36,51.51,51.3,51.37,76097.0,43.0515,43.1772,43.0012,43.0599,76097.0
2020-05-19 10:30:00,51.39,51.5,51.23,51.47,69386.0,43.0767,43.1689,42.9425,43.1437,69386.0
2020-05-19 11:00:00,51.45,51.46,51.26,51.28,121326.0,43.127,43.1353,42.9677,42.9845,121326.0
2020-05-19 11:30:00,51.28,51.28,51.02,51.08,99183.0,42.9845,42.9845,42.7665,42.8168,99183.0
2020-05-19 12:00:00,51.09,51.13,51.01,51.05,46484.0,42.8252,42.8587,42.7581,42.7917,46484.0
2020-05-19 12:30:00,51.04,51.07,50.97,51.05,56682.0,42.7833,42.8084,42.7246,42.7917,56682.0
2020-05-19 13:00:00,51.05,51.08,50.99,51.05,76244.0,42.7917,42.8168,42.7414,42.7917,76244.0
2020-05-19 13:30:00,51.05,51.09,50.99,51.01,71394.0,42.7917,42.8252,42.7414,42.7581,71394.0
2020-05-19 14:00:00,51.01,51.13,50.99,51.08,62823.0,42.7581,42.8587,42.7414,42.8168,62823.0
2020-05-19 14:30:00,51.09,51.12,50.89,50.93,78830.0,42.8252,42.8503,42.6575,42.6911,78830.0
2020-05-19 15:00:00,50.9,51.0,50.9,50.92,76930.0,42.6659,42.7498,42.6659,42.6827,76930.0
2020-05-19 15:30:00,50.9,50.9,50.66,50.67,152572.0,42.6659,42.6659,42.4648,42.4731,152572.0
2020-05-20 09:30:00,51.36,51.36,51.2,51.29,162879.0,43.0515,43.0515,42.9174,42.9928,162879.0
2020-05-20 10:00:00,51.29,51.45,51.27,51.43,95487.0,42.9928,43.127,42.9761,43.1102,95487.0
2020-05-20 10:30:00,51.42,51.55,51.33,51.53,68858.0,43.1018,43.2108,43.0264,43.194,68858.0
2020-05-20 11:00:00,51.54,51.71,51.53,51.68,112790.0,43.2024,43.3449,43.194,43.3197,112790.0
2020-05-20 11:30:00,51.68,51.72,51.45,51.49,47256.0,43.3197,43.3533,43.127,43.1605,47256.0
2020-05-20 12:00:00,51.51,51.53,51.4,51.45,35852.0,43.1772,43.194,43.085,43.127,35852.0
2020-05-20 12:30:00,51.46,51.53,51.4,51.43,21113.0,43.1353,43.194,43.085,43.1102,21113.0
2020-05-20 13:00:00,51.44,51.54,51.36,51.39,73846.0,43.1186,43.2024,43.0515,43.0767,73846.0
2020-05-20 13:30:00,51.38,51.51,51.37,51.48,30702.0,43.0683,43.1772,43.0599,43.1521,30702.0
2020-05-20 14:00:00,51.47,51.5,51.38,51.42,26335.0,43.1437,43.1689,43.0683,43.1018,26335.0
2020-05-20 14:30:00,51.4,51.52,51.4,51.5,34292.0,43.085,43.1856,43.085,43.1689,34292.0
2020-05-20 15:00:00,51.5,51.5,51.35,51.45,34016.0,43.1689,43.1689,43.0431,43.127,34016.0
2020-05-20 15:30:00,51.45,51.48,51.35,51.43,73924.0,43.127,43.1521,43.0431,43.1102,73924.0
2020-05-21 09:30:00,51.39,51.48,51.33,51.37,185972.0,43.0767,43.1521,43.0264,43.0599,185972.0
2020-05-21 10:00:00,51.37,51.41,51.27,51.32,104867.0,43.0599,43.0934,42.9761,43.018,104867.0
2020-05-21 10:30:00,51.31,51.33,51.15,51.15,244396.0,43.0096,43.0264,42.8755,42.8755,244396.0
2020-05-21 11:00:00,51.12,51.22,50.99,51.06,56087.0,42.8503,42.9342,42.7414,42.8,56087.0
2020-05-21 11:30:00,51.06,51.11,50.96,51.0,33921.0,42.8,42.842,42.7162,42.7498,33921.0
2020-05-21 12:00:00,51.02,51.07,50.95,50.97,45928.0,42.7665,42.8084,42.7078,42.7246,45928.0
2020-05-21 12:30:00,50.95,51.0,50.89,50.94,47283.0,42.7078,42.7498,42.6575,42.6995,47283.0
2020-05-21 13:00:00,50.96,51.02,50.91,50.95,50320.0,42.7162,42.7665,42.6743,42.7078,50320.0
2020-05-21 13:30:00,50.96,50.97,50.87,50.88,52717.0,42.7162,42.7246,42.6408,42.6492,52717.0
2020-05-21 14:00:00,50.87,50.98,50.87,50.97,31428.0,42.6408,42.733,42.6408,42.7246,31428.0
2020-05-21 14:30:00,50.97,50.97,50.79,50.83,54028.0,42.7246,42.7246,42.5737,42.6073,54028.0
2020-05-21 15:00:00,50.81,50.96,50.81,50.9,65142.0,42.5905,42.7162,42.5905,42.6659,65142.0
2020-05-21 15:30:00,50.91,50.93,50.81,50.84,125095.0,42.6743,42.6911,42.5905,42.6156,125095.0
2020-05-22 09:30:00,50.36,50.59,50.23,50.56,126876.0,42.2133,42.4061,42.1043,42.3809,126876.0
2020-05-22 10:00:00,50.57,50.7,50.53,50.69,86491.0,42.3893,42.4983,42.3558,42.4899,86491.0
2020-05-22 10:30:00,50.69,50.86,50.66,50.76,41516.0,42.4899,42.6324,42.4648,42.5486,41516.0
2020-05-22 11:00:00,50.73,50.86,50.68,50.81,115398.0,42.5234,42.6324,42.4815,42.5905,115398.0
2020-05-22 11:30:00,50.81,50.87,50.59,50.73,181527.0,42.5905,42.6408,42.4061,42.5234,181527.0
2020-05-22 12:00:00,50.73,50.85,50.73,50.73,34708.0,42.5234,42.624,42.5234,42.5234,34708.0
2020-05-22 12:30:00,50.72,50.86,50.72,50.76,20743.0,42.515,42.6324,42.515,42.5486,20743.0
2020-05-22 13:00:00,50.76,50.85,50.76,50.8,19186.0,42.5486,42.624,42.5486,42.5821,19186.0
2020-05-22 13:30:00,50.81,50.84,50.77,50.82,18782.0,42.5905,42.6156,42.557,42.5989,18782.0
2020-05-22 14:00:00,50.81,50.88,50.78,50.86,10985.0,42.5905,42.6492,42.5653,42.6324,10985.0
2020-05-22 14:30:00,50.86,50.86,50.73,50.75,27053.0,42.6324,42.6324,42.5234,42.5402,27053.0
2020-05-22 15:00:00,50.75,50.78,50.67,50.72,37481.0,42.5402,42.5653,42.4731,42.515,37481.0
2020-05-22 15:30:00,50.72,50.8,50.7,50.78,65211.0,42.515,42.5821,42.4983,42.5653,65211.0
2020-05-26 09:30:00,51.5,51.53,51.34,51.4,159341.0,43.1689,43.194,43.0347,43.085,159341.0
2020-05-26 10:00:00,51.39,51.41,51.21,51.29,105331.0,43.0767,43.0934,42.9258,42.9928,105331.0
2020-05-26 10:30:00,51.29,51.5,51.28,51.44,105608.0,42.9928,43.1689,42.9845,43.1186,105608.0
2020-05-26 11:00:00,51.45,51.53,51.32,51.43,57185.0,43.127,43.194,43.018,43.1102,57185.0
2020-05-26 11:30:00,51.45,51.51,51.36,51.4,69900.0,43.127,43.1772,43.0515,43.085,69900.0
2020-05-26 12:00:00,51.4,51.43,51.33,51.34,24159.0,43.085,43.1102,43.0264,43.0347,24159.0
2020-05-26 12:30:00,51.35,51.46,51.35,51.37,58917.0,43.0431,43.1353,43.0431,43.0599,58917.0
2020-05-26 13:00:00,51.37,51.38,51.25,51.27,31792.0,43.0599,43.0683,42.9593,42.9761,31792.0
2020-05-26 13:30:00,51.26,51.26,51.17,51.19,25119.0,42.9677,42.9677,42.8922,42.909,25119.0
2020-05-26 14:00:00,51.19,51.25,51.17,51.23,39574.0,42.909,42.9593,42.8922,42.9425,39574.0
2020-05-26 14:30:00,51.23,51.27,51.2,51.25,31976.0,42.9425,42.9761,42.9174,42.9593,31976.0
2020-05-26 15:00:00,51.25,51.34,51.23,51.32,24270.0,42.9593,43.0347,42.9425,43.018,24270.0
2020-05-26 15:30:00,51.32,51.33,51.0,51.11,73822.0,43.018,43.0264,42.7498,42.842,73822.0
2020-05-27 09:30:00,50.78,51.13,50.76,51.1,195251.0,42.5653,42.8587,42.5486,42.8336,195251.0
2020-05-27 10:00:00,51.09,51.79,51.07,51.62,123848.0,42.8252,43.412,42.8084,43.2695,123848.0
2020-05-27 10:30:00,51.57,51.73,51.39,51.56,84943.0,43.2275,43.3617,43.0767,43.2192,84943.0
2020-05-27 11:00:00,51.55,52.0,51.54,51.83,107428.0,43.2108,43.588,43.2024,43.4455,107428.0
2020-05-27 11:30:00,51.82,51.95,51.6,51.82,43925.0,43.4371,43.5461,43.2527,43.4371,43925.0
2020-05-27 12:00:00,51.83,51.91,51.74,51.75,33971.0,43.4455,43.5125,43.37,43.3784,33971.0
2020-05-27 12:30:00,51.74,51.8,51.73,51.77,28928.0,43.37,43.4203,43.3617,43.3952,28928.0
2020-05-27 13:00:00,51.76,51.79,51.67,51.75,58591.0,43.3868,43.412,43.3114,43.3784,58591.0
2020-05-27 13:30:00,51.75,52.03,51.69,52.01,285651.0,43.3784,43.6131,43.3281,43.5964,285651.0
2020-05-27 14:00:00,52.02,52.09,52.01,52.04,65766.0,43.6047,43.6634,43.5964,43.6215,65766.0
2020-05-27 14:30:00,52.05,52.05,51.97,52.03,38278.0,43.6299,43.6299,43.5628,43.6131,38278.0
2020-05-27 15:00:00,52.04,52.06,51.98,52.04,45496.0,43.6215,43.6383,43.5712,43.6215,45496.0
2020-05-27 15:30:00,52.04,52.29,51.98,52.25,198585.0,43.6215,43.8311,43.5712,43.7975,198585.0
2020-05-28 09:30:00,53.27,53.54,53.23,53.27,152943.0,44.6525,44.8789,44.619,44.6525,152943.0
2020-05-28 10:00:00,53.28,53.73,53.25,53.69,73018.0,44.6609,45.0381,44.6358,45.0046,73018.0
2020-05-28 10:30:00,53.69,53.87,53.61,53.75,65567.0,45.0046,45.1555,44.9375,45.0549,65567.0
2020-05-28 11:00:00,53.76,53.95,53.76,53.91,100809.0,45.0633,45.2225,45.0633,45.189,100809.0
2020-05-28 11:30:00,53.91,53.95,53.68,53.72,59951.0,45.189,45.2225,44.9962,45.0297,59951.0
2020-05-28 12:00:00,53.72,53.85,53.71,53.84,35427.0,45.0297,45.1387,45.0214,45.1303,35427.0
2020-05-28 12:30:00,53.87,53.97,53.86,53.92,31939.0,45.1555,45.2393,45.1471,45.1974,31939.0
2020-05-28 13:00:00,53.9,53.93,53.83,53.88,22920.0,45.1806,45.2058,45.1219,45.1639,22920.0
2020-05-28 13:30:00,53.88,53.88,53.7,53.77,69741.0,45.1639,45.1639,45.013,45.0716,69741.0
2020-05-28 14:00:00,53.77,53.77,53.63,53.64,55218.0,45.0716,45.0716,44.9543,44.9627,55218.0
2020-05-28 14:30:00,53.65,53.74,53.64,53.73,50492.0,44.9711,45.0465,44.9627,45.0381,50492.0
2020-05-28 15:00:00,53.74,53.86,53.66,53.66,38741.0,45.0465,45.1471,44.9794,44.9794,38741.0
2020-05-28 15:30:00,53.66,53.7,53.51,53.61,135653.0,44.9794,45.013,44.8537,44.9375,135653.0
2020-05-29 09:30:00,54.49,54.53,54.07,54.13,135425.0,45.6752,45.7087,45.3231,45.3734,135425.0
2020-05-29 10:00:00,54.14,54.39,53.98,54.03,105259.0,45.3818,45.5914,45.2477,45.2896,105259.0
2020-05-29 10:30:00,54.03,54.2,53.91,53.98,93054.0,45.2896,45.4321,45.189,45.2477,93054.0
2020-05-29 11:00:00,53.99,54.01,53.64,53.68,145723.0,45.2561,45.2728,44.9627,44.9962,145723.0
2020-05-29 11:30:00,53.66,54.01,53.65,53.84,118370.0,44.9794,45.2728,44.9711,45.1303,118370.0
2020-05-29 12:00:00,53.87,53.88,53.73,53.82,41903.0,45.1555,45.1639,45.0381,45.1136,41903.0
2020-05-29 12:30:00,53.82,53.92,53.57,53.86,95887.0,45.1136,45.1974,44.904,45.1471,95887.0
2020-05-29 13:00:00,53.84,53.85,53.72,53.75,54464.0,45.1303,45.1387,45.0297,45.0549,54464.0
2020-05-29 13:30:00,53.74,53.78,53.65,53.68,85427.0,45.0465,45.08,44.9711,44.9962,85427.0
2020-05-29 14:00:00,53.69,53.87,53.65,53.83,88711.0,45.0046,45.1555,44.9711,45.1219,88711.0
2020-05-29 14:30:00,53.83,53.97,53.59,53.97,51531.0,45.1219,45.2393,44.9208,45.2393,51531.0
2020-05-29 15:00:00,53.99,54.1,53.88,53.88,66957.0,45.2561,45.3483,45.1639,45.1639,66957.0
2020-05-29 15:30:00,53.9,54.13,53.88,54.05,99969.0,45.1806,45.3734,45.1639,45.3064,99969.0
2020-06-01 09:30:00,54.19,54.32,54.1,54.2,105475.0,45.4237,45.5327,45.3483,45.4321,105475.0
2020-06-01 10:00:00,54.21,54.27,54.03,54.19,52809.0,45.4405,45.4908,45.2896,45.4237,52809.0
2020-06-01 10:30:00,54.24,54.33,54.13,54.33,30541.0,45.4656,45.5411,45.3734,45.5411,30541.0
2020-06-01 11:00:00,54.31,54.39,54.25,54.37,55277.0,45.5243,45.5914,45.474,45.5746,55277.0
2020-06-01 11:30:00,54.37,54.46,54.34,54.35,34595.0,45.5746,45.65,45.5494,45.5578,34595.0
2020-06-01 12:00:00,54.35,54.39,54.29,54.33,32637.0,45.5578,45.5914,45.5075,45.5411,32637.0
2020-06-01 12:30:00,54.33,54.35,54.26,54.28,20153.0,45.5411,45.5578,45.4824,45.4991,20153.0
2020-06-01 13:00:00,54.28,54.33,54.26,54.33,68279.0,45.4991,45.5411,45.4824,45.5411,68279.0
2020-06-01 13:30:00,54.32,54.36,54.28,54.32,29150.0,45.5327,45.5662,45.4991,45.5327,29150.0
2020-06-01 14:00:00,54.32,54.38,54.31,54.32,29471.0,45.5327,45.583,45.5243,45.5327,29471.0
2020-06-01 14:30:00,54.32,54.5,54.31,54.48,23284.0,45.5327,45.6836,45.5243,45.6668,23284.0
2020-06-01 15:00:00,54.49,54.54,54.42,54.47,37620.0,45.6752,45.7171,45.6165,45.6584,37620.0
2020-06-01 15:30:00,54.46,54.49,54.33,54.39,84599.0,45.65,45.6752,45.5411,45.5914,84599.0
2020-06-02 09:30:00,54.57,54.68,54.47,54.6,86599.0,45.7422,45.8344,45.6584,45.7674,86599.0
2020-06-02 10:00:00,54.61,54.72,54.58,54.69,45942.0,45.7758,45.868,45.7506,45.8428,45942.0
2020-06-02 10:30:00,54.68,54.8,54.63,54.69,95361.0,45.8344,45.935,45.7925,45.8428,95361.0
2020-06-02 11:00:00,54.71,54.74,54.54,54.64,46220.0,45.8596,45.8847,45.7171,45.8009,46220.0
2020-06-02 11:30:00,54.64,54.68,54.3,54.34,60151.0,45.8009,45.8344,45.5159,45.5494,60151.0
2020-06-02 12:00:00,54.34,54.51,54.34,54.49,19898.0,45.5494,45.6919,45.5494,45.6752,19898.0
2020-06-02 12:30:00,54.49,54.51,54.44,54.48,23842.0,45.6752,45.6919,45.6333,45.6668,23842.0
2020-06-02 13:00:00,54.47,54.5,54.44,54.45,16442.0,45.6584,45.6836,45.6333,45.6416,16442.0
2020-06-02 13:30:00,54.45,54.52,54.42,54.47,32421.0,45.6416,45.7003,45.6165,45.6584,32421.0
2020-06-02 14:00:00,54.47,54.58,54.46,54.46,35292.0,45.6584,45.7506,45.65,45.65,35292.0
2020-06-02 14:30:00,54.46,54.5,54.39,54.47,30830.0,45.65,45.6836,45.5914,45.6584,30830.0
2020-06-02 15:00:00,54.48,54.53,54.38,54.43,35199.0,45.6668,45.7087,45.583,45.6249,35199.0
2020-06-02 15:30:00,54.43,54.68,54.41,54.66,129175.0,45.6249,45.8344,45.6081,45.8177,129175.0
2020-06-03 09:30:00,55.19,55.48,55.1,55.38,109360.0,46.2619,46.505,46.1865,46.4212,109360.0
2020-06-03 10:00:00,55.39,55.57,55.32,55.52,62490.0,46.4296,46.5805,46.3709,46.5386,62490.0
2020-06-03 10:30:00,55.55,55.82,55.55,55.72,61270.0,46.5637,46.79,46.5637,46.7062,61270.0
2020-06-03 11:00:00,55.73,56.1,55.73,55.96,63648.0,46.7146,47.0247,46.7146,46.9074,63648.0
2020-06-03 11:30:00,55.97,56.03,55.81,55.84,44817.0,46.9158,46.966,46.7816,46.8068,44817.0
2020-06-03 12:00:00,55.82,55.88,55.77,55.82,38800.0,46.79,46.8403,46.7481,46.79,38800.0
2020-06-03 12:30:00,55.82,55.86,55.72,55.73,30223.0,46.79,46.8236,46.7062,46.7146,30223.0
2020-06-03 13:00:00,55.75,55.84,55.73,55.84,20794.0,46.7313,46.8068,46.7146,46.8068,20794.0
2020-06-03 13:30:00,55.83,55.88,55.77,55.78,25347.0,46.7984,46.8403,46.7481,46.7565,25347.0
2020-06-03 14:00:00,55.8,55.99,55.8,55.92,83507.0,46.7733,46.9325,46.7733,46.8738,83507.0
2020-06-03 14:30:00,55.92,55.97,55.89,55.89,29328.0,46.8738,46.9158,46.8487,46.8487,29328.0
2020-06-03 15:00:00,55.89,55.89,55.79,55.83,55468.0,46.8487,46.8487,46.7649,46.7984,55468.0
2020-06-03 15:30:00,55.84,55.89,55.69,55.69,100245.0,46.8068,46.8487,46.6811,46.6811,100245.0
2020-06-04 09:30:00,55.77,56.17,55.67,56.09,104713.0,46.7481,47.0834,46.6643,47.0163,104713.0
2020-06-04 10:00:00,56.08,56.2,55.78,55.89,59458.0,47.008,47.1085,46.7565,46.8487,59458.0
2020-06-04 10:30:00,55.9,56.02,55.87,55.97,36994.0,46.8571,46.9577,46.8319,46.9158,36994.0
2020-06-04 11:00:00,55.97,55.98,55.76,55.87,54501.0,46.9158,46.9241,46.7397,46.8319,54501.0
2020-06-04 11:30:00,55.86,55.94,55.82,55.88,90366.0,46.8236,46.8906,46.79,46.8403,90366.0
2020-06-04 12:00:00,55.88,56.07,55.87,56.04,71020.0,46.8403,46.9996,46.8319,46.9744,71020.0
2020-06-04 12:30:00,56.04,56.08,55.94,55.97,31303.0,46.9744,47.008,46.8906,46.9158,31303.0
2020-06-04 13:00:00,55.97,56.01,55.79,55.84,39474.0,46.9158,46.9493,46.7649,46.8068,39474.0
2020-06-04 13:30:00,55.82,55.88,55.78,55.82,24937.0,46.79,46.8403,46.7565,46.79,24937.0
2020-06-04 14:00:00,55.82,55.83,55.78,55.83,29138.0,46.79,46.7984,46.7565,46.7984,29138.0
2020-06-04 14:30:00,55.83,55.86,55.73,55.74,41567.0,46.7984,46.8236,46.7146,46.723,41567.0
2020-06-04 15:00:00,55.74,55.75,55.59,55.65,30069.0,46.723,46.7313,46.5972,46.6475,30069.0
2020-06-04 15:30:00,55.64,55.76,55.61,55.72,89705.0,46.6391,46.7397,46.614,46.7062,89705.0
2020-06-05 09:30:00,56.42,56.5,56.28,56.44,101620.0,47.293,47.36,47.1756,47.3097,101620.0
2020-06-05 10:00:00,56.42,56.55,56.31,56.43,46172.0,47.293,47.4019,47.2008,47.3013,46172.0
2020-06-05 10:30:00,56.43,56.59,56.34,56.35,63418.0,47.3013,47.4355,47.2259,47.2343,63418.0
2020-06-05 11:00:00,56.35,56.73,56.31,56.68,58332.0,47.2343,47.5528,47.2008,47.5109,58332.0
2020-06-05 11:30:00,56.71,56.75,56.36,56.37,51960.0,47.536,47.5696,47.2427,47.251,51960.0
2020-06-05 12:00:00,56.38,56.42,56.19,56.31,45567.0,47.2594,47.293,47.1002,47.2008,45567.0
2020-06-05 12:30:00,56.3,56.39,56.18,56.2,33039.0,47.1924,47.2678,47.0918,47.1085,33039.0
2020-06-05 13:00:00,56.2,56.23,56.11,56.15,33778.0,47.1085,47.1337,47.0331,47.0666,33778.0
2020-06-05 13:30:00,56.15,56.21,56.08,56.21,29326.0,47.0666,47.1169,47.008,47.1169,29326.0
2020-06-05 14:00:00,56.2,56.33,56.19,56.27,37112.0,47.1085,47.2175,47.1002,47.1672,37112.0
2020-06-05 14:30:00,56.29,56.35,56.17,56.24,44825.0,47.184,47.2343,47.0834,47.1421,44825.0
2020-06-05 15:00:00,56.23,56.28,56.13,56.27,41286.0,47.1337,47.1756,47.0499,47.1672,41286.0
2020-06-05 15:30:00,56.28,56.32,56.09,56.26,91129.0,47.1756,47.2091,47.0163,47.1588,91129.0
2020-06-08 09:30:00,56.08,56.38,56.04,56.21,118214.0,47.008,47.2594,46.9744,47.1169,118214.0
2020-06-08 10:00:00,56.2,56.33,56.12,56.28,72755.0,47.1085,47.2175,47.0415,47.1756,72755.0
2020-06-08 10:30:00,56.3,56.49,56.25,56.27,54533.0,47.1924,47.3516,47.1505,47.1672,54533.0
2020-06-08 11:00:00,56.28,56.36,56.19,56.31,32376.0,47.1756,47.2427,47.1002,47.2008,32376.0
2020-06-08 11:30:00,56.29,56.29,56.06,56.06,40430.0,47.184,47.184,46.9912,46.9912,40430.0
2020-06-08 12:00:00,56.07,56.11,56.03,56.06,39685.0,46.9996,47.0331,46.966,46.9912,39685.0
2020-06-08 12:30:00,56.07,56.16,56.01,56.14,69627.0,46.9996,47.075,46.9493,47.0583,69627.0
2020-06-08 13:00:00,56.14,56.18,56.05,56.15,31363.0,47.0583,47.0918,46.9828,47.0666,31363.0
2020-06-08 13:30:00,56.14,56.2,56.08,56.18,27545.0,47.0583,47.1085,47.008,47.0918,27545.0
2020-06-08 14:00:00,56.19,56.34,56.19,56.33,27271.0,47.1002,47.2259,47.1002,47.2175,27271.0
2020-06-08 14:30:00,56.32,56.36,56.31,56.33,22257.0,47.2091,47.2427,47.2008,47.2175,22257.0
2020-06-08 15:00:00,56.32,56.39,56.27,56.33,39912.0,47.2091,47.2678,47.1672,47.2175,39912.0
2020-06-08 15:30:00,56.33,56.53,56.32,56.53,98701.0,47.2175,47.3852,47.2091,47.3852,98701.0
2020-06-09 09:30:00,55.46,55.67,55.38,55.57,106882.0,46.4883,46.6643,46.4212,46.5805,106882.0
2020-06-09 10:00:00,55.53,55.73,55.49,55.64,63298.0,46.5469,46.7146,46.5134,46.6391,63298.0
2020-06-09 10:30:00,55.65,55.88,55.65,55.81,56119.0,46.6475,46.8403,46.6475,46.7816,56119.0
2020-06-09 11:00:00,55.8,55.89,55.67,55.74,56024.0,46.7733,46.8487,46.6643,46.723,56024.0
2020-06-09 11:30:00,55.76,55.83,55.73,55.76,36149.0,46.7397,46.7984,46.7146,46.7397,36149.0
2020-06-09 12:00:00,55.76,55.77,55.6,55.6,31379.0,46.7397,46.7481,46.6056,46.6056,31379.0
2020-06-09 12:30:00,55.63,55.71,55.61,55.71,17451.0,46.6308,46.6978,46.614,46.6978,17451.0
2020-06-09 13:00:00,55.73,55.79,55.7,55.77,45938.0,46.7146,46.7649,46.6894,46.7481,45938.0
2020-06-09 13:30:00,55.76,55.79,55.69,55.72,21617.0,46.7397,46.7649,46.6811,46.7062,21617.0
2020-06-09 14:00:00,55.71,55.72,55.64,55.66,30699.0,46.6978,46.7062,46.6391,46.6559,30699.0
2020-06-09 14:30:00,55.65,55.73,55.65,55.71,20682.0,46.6475,46.7146,46.6475,46.6978,20682.0
2020-06-09 15:00:00,55.72,55.81,55.65,55.76,35529.0,46.7062,46.7816,46.6475,46.7397,35529.0
2020-06-09 15:30:00,55.76,55.77,55.55,55.6,57108.0,46.7397,46.7481,46.5637,46.6056,57108.0
2020-06-10 09:30:00,56.45,56.66,56.36,56.61,127374.0,47.3181,47.4941,47.2427,47.4522,127374.0
2020-06-10 10:00:00,56.6,56.68,56.48,56.49,96133.0,47.4438,47.5109,47.3433,47.3516,96133.0
2020-06-10 10:30:00,56.5,56.52,56.29,56.33,100323.0,47.36,47.3768,47.184,47.2175,100323.0
2020-06-10 11:00:00,56.33,56.51,56.33,56.39,59410.0,47.2175,47.3684,47.2175,47.2678,59410.0
2020-06-10 11:30:00,56.4,56.45,56.16,56.18,58628.0,47.2762,47.3181,47.075,47.0918,58628.0
2020-06-10 12:00:00,56.18,56.33,56.17,56.3,79803.0,47.0918,47.2175,47.0834,47.1924,79803.0
2020-06-10 12:30:00,56.29,56.36,56.29,56.32,27128.0,47.184,47.2427,47.184,47.2091,27128.0
2020-06-10 13:00:00,56.3,56.33,56.26,56.28,22928.0,47.1924,47.2175,47.1588,47.1756,22928.0
2020-06-10 13:30:00,56.27,56.31,56.26,56.3,24096.0,47.1672,47.2008,47.1588,47.1924,24096.0
2020-06-10 14:00:00,56.31,56.7,56.12,56.59,28747.0,47.2008,47.5277,47.0415,47.4355,28747.0
2020-06-10 14:30:00,56.56,56.59,56.2,56.28,29662.0,47.4103,47.4355,47.1085,47.1756,29662.0
2020-06-10 15:00:00,56.28,56.52,56.14,56.52,49253.0,47.1756,47.3768,47.0583,47.3768,49253.0
2020-06-10 15:30:00,56.51,56.53,56.33,56.36,92108.0,47.3684,47.3852,47.2175,47.2427,92108.0
2020-06-11 09:30:00,55.28,55.69,55.25,55.63,300156.0,46.3374,46.6811,46.3122,46.6308,300156.0
2020-06-11 10:00:00,55.64,55.66,55.39,55.42,290085.0,46.6391,46.6559,46.4296,46.4547,290085.0
2020-06-11 10:30:00,55.42,55.52,55.3,55.4,178292.0,46.4547,46.5386,46.3541,46.438,178292.0
2020-06-11 11:00:00,55.37,55.58,55.3,55.32,85310.0,46.4128,46.5888,46.3541,46.3709,85310.0
2020-06-11 11:30:00,55.35,55.38,54.98,55.06,105834.0,46.3961,46.4212,46.0859,46.153,105834.0
2020-06-11 12:00:00,55.05,55.06,54.66,54.74,83164.0,46.1446,46.153,45.8177,45.8847,83164.0
2020-06-11 12:30:00,54.72,54.87,54.52,54.58,89895.0,45.868,45.9937,45.7003,45.7506,89895.0
2020-06-11 13:00:00,54.58,54.74,54.58,54.61,68669.0,45.7506,45.8847,45.7506,45.7758,68669.0
2020-06-11 13:30:00,54.6,54.72,54.53,54.68,140721.0,45.7674,45.868,45.7087,45.8344,140721.0
2020-06-11 14:00:00,54.67,54.73,54.59,54.64,198573.0,45.8261,45.8763,45.759,45.8009,198573.0
2020-06-11 14:30:00,54.65,54.69,54.44,54.53,313296.0,45.8093,45.8428,45.6333,45.7087,313296.0
2020-06-11 15:00:00,54.52,54.65,54.46,54.55,284735.0,45.7003,45.8093,45.65,45.7255,284735.0
2020-06-11 15:30:00,54.53,54.76,54.38,54.74,743863.0,45.7087,45.9015,45.583,45.8847,743863.0
2020-06-12 09:30:00,54.78,54.93,54.73,54.74,304675.0,45.9183,46.044,45.8763,45.8847,304675.0
2020-06-12 10:00:00,54.74,54.96,54.73,54.88,321888.0,45.8847,46.0691,45.8763,46.0021,321888.0
2020-06-12 10:30:00,54.88,54.98,54.7,54.72,500460.0,46.0021,46.0859,45.8512,45.868,500460.0
2020-06-12 11:00:00,54.72,54.81,54.45,54.61,493555.0,45.868,45.9434,45.6416,45.7758,493555.0
2020-06-12 11:30:00,54.61,54.95,54.56,54.91,230383.0,45.7758,46.0608,45.7339,46.0272,230383.0
2020-06-12 12:00:00,54.91,55.07,54.88,54.91,153215.0,46.0272,46.1613,46.0021,46.0272,153215.0
2020-06-12 12:30:00,54.91,54.95,54.73,54.73,117642.0,46.0272,46.0608,45.8763,45.8763,117642.0
2020-06-12 13:00:00,54.7,54.71,54.44,54.45,172723.0,45.8512,45.8596,45.6333,45.6416,172723.0
2020-06-12 13:30:00,54.44,54.48,54.15,54.26,131832.0,45.6333,45.6668,45.3902,45.4824,131832.0
2020-06-12 14:00:00,54.26,54.44,54.23,54.37,153498.0,45.4824,45.6333,45.4572,45.5746,153498.0
2020-06-12 14:30:00,54.37,54.64,54.37,54.62,104998.0,45.5746,45.8009,45.5746,45.7841,104998.0
2020-06-12 15:00:00,54.63,54.79,54.55,54.59,289867.0,45.7925,45.9266,45.7255,45.759,289867.0
2020-06-12 15:30:00,54.6,54.89,54.45,54.77,386375.0,45.7674,46.0105,45.6416,45.9099,386375.0
2020-06-15 09:30:00,54.06,54.31,53.86,54.29,125924.0,45.3147,45.5243,45.1471,45.5075,125924.0
2020-06-15 10:00:00,54.3,54.43,54.2,54.24,70388.0,45.5159,45.6249,45.4321,45.4656,70388.0
2020-06-15 10:30:00,54.23,54.59,54.22,54.39,67890.0,45.4572,45.759,45.4489,45.5914,67890.0
2020-06-15 11:00:00,54.38,54.64,54.36,54.47,74883.0,45.583,45.8009,45.5662,45.6584,74883.0
2020-06-15 11:30:00,54.47,54.57,54.4,54.53,119668.0,45.6584,45.7422,45.5997,45.7087,119668.0
2020-06-15 12:00:00,54.52,54.71,54.48,54.63,56924.0,45.7003,45.8596,45.6668,45.7925,56924.0
2020-06-15 12:30:00,54.62,54.66,54.55,54.61,46898.0,45.7841,45.8177,45.7255,45.7758,46898.0
2020-06-15 13:00:00,54.61,54.7,54.57,54.59,41979.0,45.7758,45.8512,45.7422,45.759,41979.0
2020-06-15 13:30:00,54.59,54.66,54.57,54.62,53210.0,45.759,45.8177,45.7422,45.7841,53210.0
2020-06-15 14:00:00,54.64,55.16,54.63,55.1,66621.0,45.8009,46.2368,45.7925,46.1865,66621.0
2020-06-15 14:30:00,55.11,55.13,54.8,54.86,43105.0,46.1949,46.2116,45.935,45.9853,43105.0
2020-06-15 15:00:00,54.87,55.03,54.83,54.83,83479.0,45.9937,46.1278,45.9602,45.9602,83479.0
2020-06-15 15:30:00,54.83,55.03,54.72,55.02,139474.0,45.9602,46.1278,45.868,46.1194,139474.0
2020-06-16 09:30:00,56.05,56.34,55.88,56.17,201906.0,46.9828,47.2259,46.8403,47.0834,201906.0
2020-06-16 10:00:00,56.15,56.43,56.06,56.36,108154.0,47.0666,47.3013,46.9912,47.2427,108154.0
2020-06-16 10:30:00,56.35,56.39,55.87,55.92,141900.0,47.2343,47.2678,46.8319,46.8738,141900.0
2020-06-16 11:00:00,55.91,56.4,55.66,56.37,138927.0,46.8655,47.2762,46.6559,47.251,138927.0
2020-06-16 11:30:00,56.38,56.52,56.34,56.44,45756.0,47.2594,47.3768,47.2259,47.3097,45756.0
2020-06-16 12:00:00,56.44,56.48,56.25,56.25,45286.0,47.3097,47.3433,47.1505,47.1505,45286.0
2020-06-16 12:30:00,56.25,56.47,56.24,56.27,61178.0,47.1505,47.3349,47.1421,47.1672,61178.0
2020-06-16 13:00:00,56.28,56.48,56.28,56.4,47019.0,47.1756,47.3433,47.1756,47.2762,47019.0
2020-06-16 13:30:00,56.41,56.41,56.19,56.25,61323.0,47.2846,47.2846,47.1002,47.1505,61323.0
2020-06-16 14:00:00,56.25,56.39,56.19,56.25,30112.0,47.1505,47.2678,47.1002,47.1505,30112.0
2020-06-16 14:30:00,56.29,56.4,56.24,56.31,38847.0,47.184,47.2762,47.1421,47.2008,38847.0
2020-06-16 15:00:00,56.31,56.33,56.09,56.28,45551.0,47.2008,47.2175,47.0163,47.1756,45551.0
2020-06-16 15:30:00,56.24,56.34,56.15,56.31,71146.0,47.1421,47.2259,47.0666,47.2008,71146.0
2020-06-17 09:30:00,56.85,57.15,56.82,56.96,273030.0,47.6534,47.9049,47.6283,47.7456,273030.0
2020-06-17 10:00:00,56.96,57.17,56.9,57.09,225878.0,47.7456,47.9216,47.6953,47.8546,225878.0
2020-06-17 10:30:00,57.08,57.34,56.99,57.3,209212.0,47.8462,48.0641,47.7708,48.0306,209212.0
2020-06-17 11:00:00,57.29,57.41,57.26,57.35,212024.0,48.0222,48.1228,47.9971,48.0725,212024.0
2020-06-17 11:30:00,57.37,57.69,57.37,57.57,224082.0,48.0893,48.3575,48.0893,48.2569,224082.0
2020-06-17 12:00:00,57.57,57.57,57.21,57.25,117561.0,48.2569,48.2569,47.9552,47.9887,117561.0
2020-06-17 12:30:00,57.26,57.32,57.17,57.22,52007.0,47.9971,48.0474,47.9216,47.9635,52007.0
2020-06-17 13:00:00,57.25,57.33,57.22,57.29,36360.0,47.9887,48.0557,47.9635,48.0222,36360.0
2020-06-17 13:30:00,57.3,57.33,57.25,57.31,37696.0,48.0306,48.0557,47.9887,48.039,37696.0
2020-06-17 14:00:00,57.31,57.33,57.23,57.26,42244.0,48.039,48.0557,47.9719,47.9971,42244.0
2020-06-17 14:30:00,57.26,57.27,57.04,57.04,44641.0,47.9971,48.0055,47.8127,47.8127,44641.0
2020-06-17 15:00:00,57.04,57.1,57.0,57.05,52508.0,47.8127,47.863,47.7791,47.821,52508.0
2020-06-17 15:30:00,57.05,57.09,56.91,57.02,112950.0,47.821,47.8546,47.7037,47.7959,112950.0
2020-06-18 09:30:00,57.12,57.15,57.01,57.12,302388.0,47.8797,47.9049,47.7875,47.8797,302388.0
2020-06-18 10:00:00,57.11,57.17,56.67,56.69,237516.0,47.8713,47.9216,47.5025,47.5193,237516.0
2020-06-18 10:30:00,56.69,57.02,56.59,56.99,143186.0,47.5193,47.7959,47.4355,47.7708,143186.0
2020-06-18 11:00:00,57.02,57.23,56.92,56.96,127380.0,47.7959,47.9719,47.7121,47.7456,127380.0
2020-06-18 11:30:00,56.99,57.14,56.85,56.89,80972.0,47.7708,47.8965,47.6534,47.6869,80972.0
2020-06-18 12:00:00,56.89,56.98,56.83,56.89,41549.0,47.6869,47.7624,47.6366,47.6869,41549.0
2020-06-18 12:30:00,56.88,57.09,56.85,56.98,40986.0,47.6785,47.8546,47.6534,47.7624,40986.0
2020-06-18 13:00:00,57.0,57.05,56.89,56.99,23479.0,47.7791,47.821,47.6869,47.7708,23479.0
2020-06-18 13:30:00,56.98,57.12,56.98,57.08,40827.0,47.7624,47.8797,47.7624,47.8462,40827.0
2020-06-18 14:00:00,57.06,57.06,56.95,57.02,29545.0,47.8294,47.8294,47.7372,47.7959,29545.0
2020-06-18 14:30:00,57.02,57.05,56.84,56.84,41715.0,47.7959,47.821,47.645,47.645,41715.0
2020-06-18 15:00:00,56.84,56.86,56.76,56.85,42431.0,47.645,47.6618,47.578,47.6534,42431.0
2020-06-18 15:30:00,56.85,56.92,56.81,56.86,71094.0,47.6534,47.7121,47.6199,47.6618,71094.0
2020-06-19 09:30:00,58.15,58.16,57.85,57.92,126526.0,48.7431,48.7515,48.4916,48.5503,126526.0
2020-06-19 10:00:00,57.93,58.21,57.9,58.15,68609.0,48.5587,48.7934,48.5335,48.7431,68609.0
2020-06-19 10:30:00,58.15,58.17,57.88,57.96,77690.0,48.7431,48.7599,48.5168,48.5838,77690.0
2020-06-19 11:00:00,57.97,58.1,57.96,58.02,65924.0,48.5922,48.7012,48.5838,48.6341,65924.0
2020-06-19 11:30:00,58.0,58.11,57.9,57.9,48035.0,48.6174,48.7096,48.5335,48.5335,48035.0
2020-06-19 12:00:00,57.9,57.9,57.5,57.75,42229.0,48.5335,48.5335,48.1982,48.4078,42229.0
2020-06-19 12:30:00,57.77,57.77,57.56,57.71,68660.0,48.4246,48.4246,48.2485,48.3743,68660.0
2020-06-19 13:00:00,57.66,57.69,57.47,57.54,23227.0,48.3324,48.3575,48.1731,48.2318,23227.0
2020-06-19 13:30:00,57.53,57.53,57.36,57.36,32409.0,48.2234,48.2234,48.0809,48.0809,32409.0
2020-06-19 14:00:00,57.36,57.44,57.26,57.26,29082.0,48.0809,48.148,47.9971,47.9971,29082.0
2020-06-19 14:30:00,57.24,57.46,57.24,57.44,69007.0,47.9803,48.1647,47.9803,48.148,69007.0
2020-06-19 15:00:00,57.44,57.56,57.39,57.5,38155.0,48.148,48.2485,48.106,48.1982,38155.0
2020-06-19 15:30:00,57.5,57.51,57.37,57.38,62128.0,48.1982,48.2066,48.0893,48.0977,62128.0
2020-06-22 09:30:00,57.9,57.94,57.6,57.75,105656.0,48.5335,48.5671,48.2821,48.4078,105656.0
2020-06-22 10:00:00,57.76,57.83,57.46,57.47,61705.0,48.4162,48.4749,48.1647,48.1731,61705.0
2020-06-22 10:30:00,57.47,57.47,57.26,57.27,68243.0,48.1731,48.1731,47.9971,48.0055,68243.0
2020-06-22 11:00:00,57.25,57.38,57.24,57.25,54403.0,47.9887,48.0977,47.9803,47.9887,54403.0
2020-06-22 11:30:00,57.23,57.32,57.18,57.21,36333.0,47.9719,48.0474,47.93,47.9552,36333.0
2020-06-22 12:00:00,57.19,57.31,57.16,57.27,60132.0,47.9384,48.039,47.9132,48.0055,60132.0
2020-06-22 12:30:00,57.27,57.32,57.22,57.28,27145.0,48.0055,48.0474,47.9635,48.0138,27145.0
2020-06-22 13:00:00,57.27,57.31,57.18,57.19,37870.0,48.0055,48.039,47.93,47.9384,37870.0
2020-06-22 13:30:00,57.19,57.28,57.18,57.28,34471.0,47.9384,48.0138,47.93,48.0138,34471.0
2020-06-22 14:00:00,57.27,57.28,57.15,57.25,33360.0,48.0055,48.0138,47.9049,47.9887,33360.0
2020-06-22 14:30:00,57.25,57.31,57.22,57.29,53746.0,47.9887,48.039,47.9635,48.0222,53746.0
2020-06-22 15:00:00,57.28,57.33,57.11,57.12,32351.0,48.0138,48.0557,47.8713,47.8797,32351.0
2020-06-22 15:30:00,57.14,57.23,57.12,57.21,79434.0,47.8965,47.9719,47.8797,47.9552,79434.0
2020-06-23 09:30:00,57.29,57.51,57.23,57.42,89608.0,48.0222,48.2066,47.9719,48.1312,89608.0
2020-06-23 10:00:00,57.44,57.72,57.43,57.7,90034.0,48.148,48.3827,48.1396,48.3659,90034.0
2020-06-23 10:30:00,57.72,57.85,57.64,57.67,81090.0,48.3827,48.4916,48.3156,48.3407,81090.0
2020-06-23 11:00:00,57.67,57.87,57.62,57.82,82879.0,48.3407,48.5084,48.2988,48.4665,82879.0
2020-06-23 11:30:00,57.8,57.82,57.63,57.71,46368.0,48.4497,48.4665,48.3072,48.3743,46368.0
2020-06-23 12:00:00,57.72,57.72,57.49,57.49,50407.0,48.3827,48.3827,48.1899,48.1899,50407.0
2020-06-23 12:30:00,57.5,57.58,57.45,57.49,43359.0,48.1982,48.2653,48.1563,48.1899,43359.0
2020-06-23 13:00:00,57.51,57.57,57.48,57.52,36991.0,48.2066,48.2569,48.1815,48.215,36991.0
2020-06-23 13:30:00,57.52,57.56,57.46,57.55,47522.0,48.215,48.2485,48.1647,48.2402,47522.0
2020-06-23 14:00:00,57.54,57.54,57.46,57.49,49805.0,48.2318,48.2318,48.1647,48.1899,49805.0
2020-06-23 14:30:00,57.5,57.53,57.38,57.46,45689.0,48.1982,48.2234,48.0977,48.1647,45689.0
2020-06-23 15:00:00,57.46,57.46,57.34,57.36,83029.0,48.1647,48.1647,48.0641,48.0809,83029.0
2020-06-23 15:30:00,57.38,57.44,57.19,57.21,103168.0,48.0977,48.148,47.9384,47.9552,103168.0
2020-06-24 09:30:00,57.21,57.25,56.83,56.87,107991.0,47.9552,47.9887,47.6366,47.6702,107991.0
2020-06-24 10:00:00,56.87,56.88,56.67,56.77,64614.0,47.6702,47.6785,47.5025,47.5863,64614.0
2020-06-24 10:30:00,56.77,56.79,56.48,56.7,109817.0,47.5863,47.6031,47.3433,47.5277,109817.0
2020-06-24 11:00:00,56.69,56.69,56.45,56.47,191925.0,47.5193,47.5193,47.3181,47.3349,191925.0
2020-06-24 11:30:00,56.47,56.55,56.32,56.42,102329.0,47.3349,47.4019,47.2091,47.293,102329.0
2020-06-24 12:00:00,56.42,56.65,56.4,56.62,64726.0,47.293,47.4858,47.2762,47.4606,64726.0
2020-06-24 12:30:00,56.61,56.73,56.57,56.72,69208.0,47.4522,47.5528,47.4187,47.5444,69208.0
2020-06-24 13:00:00,56.7,56.73,56.56,56.58,50560.0,47.5277,47.5528,47.4103,47.4271,50560.0
2020-06-24 13:30:00,56.57,56.57,56.43,56.45,38300.0,47.4187,47.4187,47.3013,47.3181,38300.0
2020-06-24 14:00:00,56.47,56.58,56.36,56.55,40338.0,47.3349,47.4271,47.2427,47.4019,40338.0
2020-06-24 14:30:00,56.55,56.65,56.53,56.56,46356.0,47.4019,47.4858,47.3852,47.4103,46356.0
2020-06-24 15:00:00,56.57,56.65,56.47,56.51,53520.0,47.4187,47.4858,47.3349,47.3684,53520.0
2020-06-24 15:30:00,56.52,56.57,56.31,56.31,161229.0,47.3768,47.4187,47.2008,47.2008,161229.0
2020-06-25 09:30:00,56.3,56.42,55.92,56.03,159954.0,47.1924,47.293,46.8738,46.966,159954.0
2020-06-25 10:00:00,56.05,56.19,55.89,56.11,166556.0,46.9828,47.1002,46.8487,47.0331,166556.0
2020-06-25 10:30:00,56.13,56.25,56.11,56.24,43052.0,47.0499,47.1505,47.0331,47.1421,43052.0
2020-06-25 11:00:00,56.24,56.32,56.1,56.31,41763.0,47.1421,47.2091,47.0247,47.2008,41763.0
2020-06-25 11:30:00,56.32,56.38,56.14,56.24,27485.0,47.2091,47.2594,47.0583,47.1421,27485.0
2020-06-25 12:00:00,56.26,56.36,56.24,56.36,21562.0,47.1588,47.2427,47.1421,47.2427,21562.0
2020-06-25 12:30:00,56.37,56.46,56.29,56.29,31368.0,47.251,47.3265,47.184,47.184,31368.0
2020-06-25 13:00:00,56.29,56.3,56.25,56.27,30738.0,47.184,47.1924,47.1505,47.1672,30738.0
2020-06-25 13:30:00,56.26,56.29,56.16,56.28,30462.0,47.1588,47.184,47.075,47.1756,30462.0
2020-06-25 14:00:00,56.28,56.37,56.25,56.35,68704.0,47.1756,47.251,47.1505,47.2343,68704.0
2020-06-25 14:30:00,56.35,56.37,56.26,56.33,46203.0,47.2343,47.251,47.1588,47.2175,46203.0
2020-06-25 15:00:00,56.33,56.56,56.32,56.52,39967.0,47.2175,47.4103,47.2091,47.3768,39967.0
2020-06-25 15:30:00,56.51,56.55,56.41,56.53,131616.0,47.3684,47.4019,47.2846,47.3852,131616.0
2020-06-26 09:30:00,57.08,57.08,56.74,56.84,88696.0,47.8462,47.8462,47.5612,47.645,88696.0
2020-06-26 10:00:00,56.81,56.87,56.57,56.63,78849.0,47.6199,47.6702,47.4187,47.469,78849.0
2020-06-26 10:30:00,56.61,56.66,56.25,56.31,65771.0,47.4522,47.4941,47.1505,47.2008,65771.0
2020-06-26 11:00:00,56.34,56.6,56.33,56.6,96225.0,47.2259,47.4438,47.2175,47.4438,96225.0
2020-06-26 11:30:00,56.59,56.6,56.35,56.52,89529.0,47.4355,47.4438,47.2343,47.3768,89529.0
2020-06-26 12:00:00,56.53,56.53,56.22,56.36,28993.0,47.3852,47.3852,47.1253,47.2427,28993.0
2020-06-26 12:30:00,56.34,56.39,56.25,56.39,23363.0,47.2259,47.2678,47.1505,47.2678,23363.0
2020-06-26 13:00:00,56.36,56.45,56.36,56.42,21913.0,47.2427,47.3181,47.2427,47.293,21913.0
2020-06-26 13:30:00,56.42,56.51,56.4,56.5,43730.0,47.293,47.3684,47.2762,47.36,43730.0
2020-06-26 14:00:00,56.5,56.5,56.28,56.32,58525.0,47.36,47.36,47.1756,47.2091,58525.0
2020-06-26 14:30:00,56.33,56.38,56.17,56.25,29654.0,47.2175,47.2594,47.0834,47.1505,29654.0
2020-06-26 15:00:00,56.25,56.33,56.15,56.22,44138.0,47.1505,47.2175,47.0666,47.1253,44138.0
2020-06-26 15:30:00,56.21,56.29,56.09,56.17,57603.0,47.1169,47.184,47.0163,47.0834,57603.0
2020-06-29 09:30:00,55.34,55.38,55.15,55.19,134417.0,46.3877,46.4212,46.2284,46.2619,134417.0
2020-06-29 10:00:00,55.19,55.49,55.09,55.4,81469.0,46.2619,46.5134,46.1781,46.438,81469.0
2020-06-29 10:30:00,55.4,55.51,55.3,55.36,53450.0,46.438,46.5302,46.3541,46.4044,53450.0
2020-06-29 11:00:00,55.36,55.56,55.32,55.54,48198.0,46.4044,46.5721,46.3709,46.5553,48198.0
2020-06-29 11:30:00,55.53,55.54,55.19,55.19,24573.0,46.5469,46.5553,46.2619,46.2619,24573.0
2020-06-29 12:00:00,55.19,55.24,55.16,55.23,23298.0,46.2619,46.3038,46.2368,46.2955,23298.0
2020-06-29 12:30:00,55.22,55.24,55.05,55.06,42059.0,46.2871,46.3038,46.1446,46.153,42059.0
2020-06-29 13:00:00,55.05,55.1,55.03,55.07,20248.0,46.1446,46.1865,46.1278,46.1613,20248.0
2020-06-29 13:30:00,55.07,55.25,55.05,55.22,33405.0,46.1613,46.3122,46.1446,46.2871,33405.0
2020-06-29 14:00:00,55.2,55.27,55.14,55.19,28554.0,46.2703,46.329,46.22,46.2619,28554.0
2020-06-29 14:30:00,55.18,55.26,55.12,55.26,24624.0,46.2536,46.3206,46.2033,46.3206,24624.0
2020-06-29 15:00:00,55.26,55.27,55.15,55.16,43783.0,46.3206,46.329,46.2284,46.2368,43783.0
2020-06-29 15:30:00,55.17,55.26,55.14,55.25,84685.0,46.2452,46.3206,46.22,46.3122,84685.0
2020-06-30 09:30:00,54.39,54.83,54.38,54.67,166380.0,45.5914,45.9602,45.583,45.8261,166380.0
2020-06-30 10:00:00,54.68,54.86,54.65,54.81,106108.0,45.8344,45.9853,45.8093,45.9434,106108.0
2020-06-30 10:30:00,54.81,54.82,54.63,54.72,120402.0,45.9434,45.9518,45.7925,45.868,120402.0
2020-06-30 11:00:00,54.72,54.9,54.71,54.83,75481.0,45.868,46.0188,45.8596,45.9602,75481.0
2020-06-30 11:30:00,54.83,54.83,54.63,54.68,29486.0,45.9602,45.9602,45.7925,45.8344,29486.0
2020-06-30 12:00:00,54.68,54.74,54.64,54.73,22971.0,45.8344,45.8847,45.8009,45.8763,22971.0
2020-06-30 12:30:00,54.73,54.74,54.5,54.55,45626.0,45.8763,45.8847,45.6836,45.7255,45626.0
2020-06-30 13:00:00,54.55,54.61,54.5,54.58,13646.0,45.7255,45.7758,45.6836,45.7506,13646.0
2020-06-30 13:30:00,54.58,54.6,54.5,54.54,22638.0,45.7506,45.7674,45.6836,45.7171,22638.0
2020-06-30 14:00:00,54.54,54.61,54.47,54.6,35114.0,45.7171,45.7758,45.6584,45.7674,35114.0
2020-06-30 14:30:00,54.59,54.64,54.55,54.6,34949.0,45.759,45.8009,45.7255,45.7674,34949.0
2020-06-30 15:00:00,54.6,54.6,54.5,54.59,28899.0,45.7674,45.7674,45.6836,45.759,28899.0
2020-06-30 15:30:00,54.58,54.98,54.56,54.84,99110.0,45.7506,46.0859,45.7339,45.9686,99110.0
2020-07-01 09:30:00,54.7,54.87,54.65,54.78,85815.0,45.8512,45.9937,45.8093,45.9183,85815.0
2020-07-01 10:00:00,54.77,55.09,54.77,55.06,88017.0,45.9099,46.1781,45.9099,46.153,88017.0
2020-07-01 10:30:00,55.05,55.08,54.91,55.03,51837.0,46.1446,46.1697,46.0272,46.1278,51837.0
2020-07-01 11:00:00,55.04,55.05,54.83,54.85,43837.0,46.1362,46.1446,45.9602,45.9769,43837.0
2020-07-01 11:30:00,54.86,55.11,54.83,55.08,23548.0,45.9853,46.1949,45.9602,46.1697,23548.0
2020-07-01 12:00:00,55.08,55.17,55.01,55.15,23239.0,46.1697,46.2452,46.1111,46.2284,23239.0
2020-07-01 12:30:00,55.16,55.26,55.12,55.17,30198.0,46.2368,46.3206,46.2033,46.2452,30198.0
2020-07-01 13:00:00,55.18,55.29,55.15,55.24,29962.0,46.2536,46.3458,46.2284,46.3038,29962.0
2020-07-01 13:30:00,55.23,55.25,55.13,55.22,26156.0,46.2955,46.3122,46.2116,46.2871,26156.0
2020-07-01 14:00:00,55.22,55.28,55.15,55.18,22360.0,46.2871,46.3374,46.2284,46.2536,22360.0
2020-07-01 14:30:00,55.17,55.2,55.12,55.17,25384.0,46.2452,46.2703,46.2033,46.2452,25384.0
2020-07-01 15:00:00,55.17,55.27,55.16,55.24,26702.0,46.2452,46.329,46.2368,46.3038,26702.0
2020-07-01 15:30:00,55.25,55.25,55.09,55.11,45301.0,46.3122,46.3122,46.1781,46.1949,45301.0
2020-07-02 09:30:00,55.54,55.95,55.54,55.93,90999.0,46.5553,46.899,46.5553,46.8822,90999.0
2020-07-02 10:00:00,55.95,56.1,55.86,55.86,82852.0,46.899,47.0247,46.8236,46.8236,82852.0
2020-07-02 10:30:00,55.87,56.01,55.74,55.74,34721.0,46.8319,46.9493,46.723,46.723,34721.0
2020-07-02 11:00:00,55.74,55.97,55.73,55.95,32827.0,46.723,46.9158,46.7146,46.899,32827.0
2020-07-02 11:30:00,55.96,56.02,55.81,55.83,21987.0,46.9074,46.9577,46.7816,46.7984,21987.0
2020-07-02 12:00:00,55.83,55.9,55.78,55.79,27609.0,46.7984,46.8571,46.7565,46.7649,27609.0
2020-07-02 12:30:00,55.78,55.8,55.71,55.75,22303.0,46.7565,46.7733,46.6978,46.7313,22303.0
2020-07-02 13:00:00,55.73,55.76,55.71,55.76,15475.0,46.7146,46.7397,46.6978,46.7397,15475.0
2020-07-02 13:30:00,55.76,55.85,55.75,55.83,13047.0,46.7397,46.8152,46.7313,46.7984,13047.0
2020-07-02 14:00:00,55.83,55.87,55.83,55.86,18988.0,46.7984,46.8319,46.7984,46.8236,18988.0
2020-07-02 14:30:00,55.86,55.97,55.85,55.93,28526.0,46.8236,46.9158,46.8152,46.8822,28526.0
2020-07-02 15:00:00,55.93,55.95,55.88,55.94,61741.0,46.8822,46.899,46.8403,46.8906,61741.0
2020-07-02 15:30:00,55.96,55.96,55.62,55.68,75740.0,46.9074,46.9074,46.6224,46.6727,75740.0
2020-07-06 09:30:00,55.49,55.66,55.31,55.34,90562.0,46.5134,46.6559,46.3625,46.3877,90562.0
2020-07-06 10:00:00,55.34,55.48,55.22,55.23,61279.0,46.3877,46.505,46.2871,46.2955,61279.0
2020-07-06 10:30:00,55.23,55.24,55.09,55.16,51360.0,46.2955,46.3038,46.1781,46.2368,51360.0
2020-07-06 11:00:00,55.16,55.33,55.07,55.33,48556.0,46.2368,46.3793,46.1613,46.3793,48556.0
2020-07-06 11:30:00,55.33,55.33,55.23,55.25,23348.0,46.3793,46.3793,46.2955,46.3122,23348.0
2020-07-06 12:00:00,55.26,55.26,55.11,55.11,29108.0,46.3206,46.3206,46.1949,46.1949,29108.0
2020-07-06 12:30:00,55.13,55.26,55.11,55.24,11987.0,46.2116,46.3206,46.1949,46.3038,11987.0
2020-07-06 13:00:00,55.24,55.25,55.11,55.14,48606.0,46.3038,46.3122,46.1949,46.22,48606.0
2020-07-06 13:30:00,55.14,55.14,55.07,55.12,27592.0,46.22,46.22,46.1613,46.2033,27592.0
2020-07-06 14:00:00,55.11,55.16,55.03,55.15,47874.0,46.1949,46.2368,46.1278,46.2284,47874.0
2020-07-06 14:30:00,55.15,55.16,55.06,55.06,32010.0,46.2284,46.2368,46.153,46.153,32010.0
2020-07-06 15:00:00,55.06,55.06,54.92,55.0,54229.0,46.153,46.153,46.0356,46.1027,54229.0
2020-07-06 15:30:00,55.01,55.12,54.96,55.04,125858.0,46.1111,46.2033,46.0691,46.1362,125858.0
2020-07-07 09:30:00,54.46,54.56,54.42,54.49,89314.0,45.65,45.7339,45.6165,45.6752,89314.0
2020-07-07 10:00:00,54.49,54.69,54.49,54.59,48800.0,45.6752,45.8428,45.6752,45.759,48800.0
2020-07-07 10:30:00,54.61,54.62,54.36,54.57,22796.0,45.7758,45.7841,45.5662,45.7422,22796.0
2020-07-07 11:00:00,54.56,54.6,54.52,54.58,26765.0,45.7339,45.7674,45.7003,45.7506,26765.0
2020-07-07 11:30:00,54.59,54.65,54.46,54.62,41917.0,45.759,45.8093,45.65,45.7841,41917.0
2020-07-07 12:00:00,54.63,54.68,54.6,54.63,27151.0,45.7925,45.8344,45.7674,45.7925,27151.0
2020-07-07 12:30:00,54.62,54.66,54.58,54.64,39552.0,45.7841,45.8177,45.7506,45.8009,39552.0
2020-07-07 13:00:00,54.63,54.73,54.58,54.72,35217.0,45.7925,45.8763,45.7506,45.868,35217.0
2020-07-07 13:30:00,54.71,54.81,54.7,54.79,23913.0,45.8596,45.9434,45.8512,45.9266,23913.0
2020-07-07 14:00:00,54.8,54.85,54.75,54.84,32596.0,45.935,45.9769,45.8931,45.9686,32596.0
2020-07-07 14:30:00,54.83,54.87,54.77,54.87,32275.0,45.9602,45.9937,45.9099,45.9937,32275.0
2020-07-07 15:00:00,54.86,54.88,54.81,54.83,34870.0,45.9853,46.0021,45.9434,45.9602,34870.0
2020-07-07 15:30:00,54.83,54.83,54.56,54.6,75998.0,45.9602,45.9602,45.7339,45.7674,75998.0
2020-07-08 09:30:00,54.21,54.41,54.21,54.32,57175.0,45.4405,45.6081,45.4405,45.5327,57175.0
2020-07-08 10:00:00,54.32,54.42,54.25,54.3,72826.0,45.5327,45.6165,45.474,45.5159,72826.0
2020-07-08 10:30:00,54.31,54.36,54.22,54.35,54143.0,45.5243,45.5662,45.4489,45.5578,54143.0
2020-07-08 11:00:00,54.36,54.36,54.07,54.26,46778.0,45.5662,45.5662,45.3231,45.4824,46778.0
2020-07-08 11:30:00,54.24,54.37,54.19,54.31,62102.0,45.4656,45.5746,45.4237,45.5243,62102.0
2020-07-08 12:00:00,54.31,54.46,54.31,54.44,16712.0,45.5243,45.65,45.5243,45.6333,16712.0
2020-07-08 12:30:00,54.45,54.5,54.37,54.5,22505.0,45.6416,45.6836,45.5746,45.6836,22505.0
2020-07-08 13:00:00,54.51,54.57,54.42,54.45,20758.0,45.6919,45.7422,45.6165,45.6416,20758.0
2020-07-08 13:30:00,54.45,54.51,54.4,54.4,20464.0,45.6416,45.6919,45.5997,45.5997,20464.0
2020-07-08 14:00:00,54.43,54.45,54.34,54.36,30164.0,45.6249,45.6416,45.5494,45.5662,30164.0
2020-07-08 14:30:00,54.36,54.43,54.3,54.43,28245.0,45.5662,45.6249,45.5159,45.6249,28245.0
2020-07-08 15:00:00,54.42,54.53,54.38,54.5,61101.0,45.6165,45.7087,45.583,45.6836,61101.0
2020-07-08 15:30:00,54.51,54.58,54.47,54.56,88421.0,45.6919,45.7506,45.6584,45.7339,88421.0
2020-07-09 09:30:00,54.64,54.77,54.56,54.7,152990.0,45.8009,45.9099,45.7339,45.8512,152990.0
2020-07-09 10:00:00,54.68,54.72,54.42,54.45,172249.0,45.8344,45.868,45.6165,45.6416,172249.0
2020-07-09 10:30:00,54.47,54.54,54.1,54.16,252480.0,45.6584,45.7171,45.3483,45.3986,252480.0
2020-07-09 11:00:00,54.14,54.17,53.96,54.07,128793.0,45.3818,45.4069,45.2309,45.3231,128793.0
2020-07-09 11:30:00,54.07,54.13,53.93,54.1,47968.0,45.3231,45.3734,45.2058,45.3483,47968.0
2020-07-09 12:00:00,54.1,54.18,54.07,54.08,36032.0,45.3483,45.4153,45.3231,45.3315,36032.0
2020-07-09 12:30:00,54.07,54.13,54.03,54.05,43827.0,45.3231,45.3734,45.2896,45.3064,43827.0
2020-07-09 13:00:00,54.04,54.07,53.78,53.8,123847.0,45.298,45.3231,45.08,45.0968,123847.0
2020-07-09 13:30:00,53.8,53.81,53.66,53.66,56497.0,45.0968,45.1052,44.9794,44.9794,56497.0
2020-07-09 14:00:00,53.66,53.74,53.55,53.74,251611.0,44.9794,45.0465,44.8872,45.0465,251611.0
2020-07-09 14:30:00,53.73,53.73,53.61,53.66,236872.0,45.0381,45.0381,44.9375,44.9794,236872.0
2020-07-09 15:00:00,53.66,53.74,53.62,53.65,118789.0,44.9794,45.0465,44.9459,44.9711,118789.0
2020-07-09 15:30:00,53.66,53.8,53.56,53.71,213794.0,44.9794,45.0968,44.8956,45.0214,213794.0
2020-07-10 09:30:00,53.99,54.1,53.86,53.93,189907.0,45.2561,45.3483,45.1471,45.2058,189907.0
2020-07-10 10:00:00,53.91,54.17,53.86,54.16,50287.0,45.189,45.4069,45.1471,45.3986,50287.0
2020-07-10 10:30:00,54.14,54.23,54.11,54.17,49724.0,45.3818,45.4572,45.3566,45.4069,49724.0
2020-07-10 11:00:00,54.17,54.2,54.01,54.02,47682.0,45.4069,45.4321,45.2728,45.2812,47682.0
2020-07-10 11:30:00,54.02,54.07,53.9,54.01,104135.0,45.2812,45.3231,45.1806,45.2728,104135.0
2020-07-10 12:00:00,54.02,54.02,53.87,53.96,57486.0,45.2812,45.2812,45.1555,45.2309,57486.0
2020-07-10 12:30:00,53.95,54.03,53.91,54.02,31542.0,45.2225,45.2896,45.189,45.2812,31542.0
2020-07-10 13:00:00,54.02,54.09,53.98,54.09,44664.0,45.2812,45.3399,45.2477,45.3399,44664.0
2020-07-10 13:30:00,54.1,54.1,54.04,54.09,58936.0,45.3483,45.3483,45.298,45.3399,58936.0
2020-07-10 14:00:00,54.08,54.15,54.05,54.15,126344.0,45.3315,45.3902,45.3064,45.3902,126344.0
2020-07-10 14:30:00,54.16,54.23,54.13,54.22,21608.0,45.3986,45.4572,45.3734,45.4489,21608.0
2020-07-10 15:00:00,54.22,54.28,54.19,54.25,50273.0,45.4489,45.4991,45.4237,45.474,50273.0
2020-07-10 15:30:00,54.25,54.3,54.19,54.22,97499.0,45.474,45.5159,45.4237,45.4489,97499.0
2020-07-13 09:30:00,54.64,54.65,54.34,54.39,74489.0,45.8009,45.8093,45.5494,45.5914,74489.0
2020-07-13 10:00:00,54.41,54.62,54.41,54.6,42883.0,45.6081,45.7841,45.6081,45.7674,42883.0
2020-07-13 10:30:00,54.6,54.62,54.5,54.55,36201.0,45.7674,45.7841,45.6836,45.7255,36201.0
2020-07-13 11:00:00,54.54,54.85,54.53,54.83,158585.0,45.7171,45.9769,45.7087,45.9602,158585.0
2020-07-13 11:30:00,54.82,54.95,54.77,54.92,144348.0,45.9518,46.0608,45.9099,46.0356,144348.0
2020-07-13 12:00:00,54.93,55.08,54.93,55.08,85879.0,46.044,46.1697,46.044,46.1697,85879.0
2020-07-13 12:30:00,55.07,55.11,55.02,55.11,86016.0,46.1613,46.1949,46.1194,46.1949,86016.0
2020-07-13 13:00:00,55.11,55.21,55.1,55.16,103804.0,46.1949,46.2787,46.1865,46.2368,103804.0
2020-07-13 13:30:00,55.16,55.17,55.08,55.15,118979.0,46.2368,46.2452,46.1697,46.2284,118979.0
2020-07-13 14:00:00,55.15,55.17,55.02,55.06,136869.0,46.2284,46.2452,46.1194,46.153,136869.0
2020-07-13 14:30:00,55.07,55.17,55.03,55.15,128334.0,46.1613,46.2452,46.1278,46.2284,128334.0
2020-07-13 15:00:00,55.15,55.15,54.98,55.02,184956.0,46.2284,46.2284,46.0859,46.1194,184956.0
2020-07-13 15:30:00,55.02,55.08,54.74,54.77,206693.0,46.1194,46.1697,45.8847,45.9099,206693.0
2020-07-14 09:30:00,54.58,54.84,54.58,54.82,76087.0,45.7506,45.9686,45.7506,45.9518,76087.0
2020-07-14 10:00:00,54.81,54.87,54.71,54.87,49822.0,45.9434,45.9937,45.8596,45.9937,49822.0
2020-07-14 10:30:00,54.89,54.99,54.8,54.84,46707.0,46.0105,46.0943,45.935,45.9686,46707.0
2020-07-14 11:00:00,54.86,54.89,54.74,54.79,57672.0,45.9853,46.0105,45.8847,45.9266,57672.0
2020-07-14 11:30:00,54.78,54.87,54.72,54.73,42076.0,45.9183,45.9937,45.868,45.8763,42076.0
2020-07-14 12:00:00,54.74,54.84,54.7,54.75,83779.0,45.8847,45.9686,45.8512,45.8931,83779.0
2020-07-14 12:30:00,54.75,54.88,54.74,54.75,21338.0,45.8931,46.0021,45.8847,45.8931,21338.0
2020-07-14 13:00:00,54.75,54.77,54.72,54.73,44656.0,45.8931,45.9099,45.868,45.8763,44656.0
2020-07-14 13:30:00,54.73,54.88,54.72,54.8,41969.0,45.8763,46.0021,45.868,45.935,41969.0
2020-07-14 14:00:00,54.81,54.92,54.77,54.86,39390.0,45.9434,46.0356,45.9099,45.9853,39390.0
2020-07-14 14:30:00,54.88,54.91,54.77,54.89,31408.0,46.0021,46.0272,45.9099,46.0105,31408.0
2020-07-14 15:00:00,54.89,54.95,54.78,54.92,46032.0,46.0105,46.0608,45.9183,46.0356,46032.0
2020-07-14 15:30:00,54.92,55.08,54.89,55.0,58647.0,46.0356,46.1697,46.0105,46.1027,58647.0
2020-07-15 09:30:00,55.65,55.72,55.49,55.49,82587.0,46.6475,46.7062,46.5134,46.5134,82587.0
2020-07-15 10:00:00,55.51,55.74,55.46,55.74,50412.0,46.5302,46.723,46.4883,46.723,50412.0
2020-07-15 10:30:00,55.75,55.85,55.66,55.66,33018.0,46.7313,46.8152,46.6559,46.6559,33018.0
2020-07-15 11:00:00,55.66,55.73,55.56,55.65,33583.0,46.6559,46.7146,46.5721,46.6475,33583.0
2020-07-15 11:30:00,55.66,55.7,55.47,55.47,29908.0,46.6559,46.6894,46.4966,46.4966,29908.0
2020-07-15 12:00:00,55.5,55.53,55.43,55.46,25383.0,46.5218,46.5469,46.4631,46.4883,25383.0
2020-07-15 12:30:00,55.45,55.49,55.35,55.48,43793.0,46.4799,46.5134,46.3961,46.505,43793.0
2020-07-15 13:00:00,55.48,55.54,55.41,55.43,23571.0,46.505,46.5553,46.4463,46.4631,23571.0
2020-07-15 13:30:00,55.45,55.51,55.42,55.42,16037.0,46.4799,46.5302,46.4547,46.4547,16037.0
2020-07-15 14:00:00,55.4,55.47,55.32,55.41,44007.0,46.438,46.4966,46.3709,46.4463,44007.0
2020-07-15 14:30:00,55.4,55.4,55.24,55.24,35166.0,46.438,46.438,46.3038,46.3038,35166.0
2020-07-15 15:00:00,55.24,55.28,55.17,55.28,37865.0,46.3038,46.3374,46.2452,46.3374,37865.0
2020-07-15 15:30:00,55.28,55.37,55.17,55.22,98615.0,46.3374,46.4128,46.2452,46.2871,98615.0
2020-07-16 09:30:00,55.07,55.2,55.03,55.2,65716.0,46.1613,46.2703,46.1278,46.2703,65716.0
2020-07-16 10:00:00,55.19,55.21,55.04,55.18,25538.0,46.2619,46.2787,46.1362,46.2536,25538.0
2020-07-16 10:30:00,55.21,55.3,55.04,55.06,26022.0,46.2787,46.3541,46.1362,46.153,26022.0
2020-07-16 11:00:00,55.07,55.12,55.0,55.01,52023.0,46.1613,46.2033,46.1027,46.1111,52023.0
2020-07-16 11:30:00,55.02,55.1,54.98,55.06,36811.0,46.1194,46.1865,46.0859,46.153,36811.0
2020-07-16 12:00:00,55.05,55.1,55.02,55.09,26565.0,46.1446,46.1865,46.1194,46.1781,26565.0
2020-07-16 12:30:00,55.08,55.17,55.08,55.15,16696.0,46.1697,46.2452,46.1697,46.2284,16696.0
2020-07-16 13:00:00,55.16,55.17,55.13,55.15,11634.0,46.2368,46.2452,46.2116,46.2284,11634.0
2020-07-16 13:30:00,55.13,55.13,55.01,55.02,14145.0,46.2116,46.2116,46.1111,46.1194,14145.0
2020-07-16 14:00:00,55.03,55.06,55.0,55.01,14336.0,46.1278,46.153,46.1027,46.1111,14336.0
2020-07-16 14:30:00,55.01,55.04,54.97,55.01,45625.0,46.1111,46.1362,46.0775,46.1111,45625.0
2020-07-16 15:00:00,55.02,55.16,55.0,55.16,45844.0,46.1194,46.2368,46.1027,46.2368,45844.0
2020-07-16 15:30:00,55.15,55.24,55.14,55.16,126594.0,46.2284,46.3038,46.22,46.2368,126594.0
2020-07-17 09:30:00,55.57,55.57,55.39,55.44,59004.0,46.5805,46.5805,46.4296,46.4715,59004.0
2020-07-17 10:00:00,55.44,55.52,55.37,55.47,26300.0,46.4715,46.5386,46.4128,46.4966,26300.0
2020-07-17 10:30:00,55.44,55.63,55.43,55.62,25365.0,46.4715,46.6308,46.4631,46.6224,25365.0
2020-07-17 11:00:00,55.61,55.73,55.6,55.61,23757.0,46.614,46.7146,46.6056,46.614,23757.0
2020-07-17 11:30:00,55.62,55.62,55.46,55.52,24171.0,46.6224,46.6224,46.4883,46.5386,24171.0
2020-07-17 12:00:00,55.52,55.59,55.52,55.54,51555.0,46.5386,46.5972,46.5386,46.5553,51555.0
2020-07-17 12:30:00,55.54,55.57,55.42,55.42,44519.0,46.5553,46.5805,46.4547,46.4547,44519.0
2020-07-17 13:00:00,55.43,55.49,55.39,55.43,39676.0,46.4631,46.5134,46.4296,46.4631,39676.0
2020-07-17 13:30:00,55.43,55.57,55.43,55.56,19752.0,46.4631,46.5805,46.4631,46.5721,19752.0
2020-07-17 14:00:00,55.56,55.75,55.55,55.73,29001.0,46.5721,46.7313,46.5637,46.7146,29001.0
2020-07-17 14:30:00,55.74,55.76,55.69,55.73,37940.0,46.723,46.7397,46.6811,46.7146,37940.0
2020-07-17 15:00:00,55.72,55.79,55.69,55.78,17372.0,46.7062,46.7649,46.6811,46.7565,17372.0
2020-07-17 15:30:00,55.79,55.82,55.69,55.74,60110.0,46.7649,46.79,46.6811,46.723,60110.0
2020-07-20 09:30:00,55.79,55.97,55.55,55.57,140385.0,46.7649,46.9158,46.5637,46.5805,140385.0
2020-07-20 10:00:00,55.57,55.64,55.5,55.64,97911.0,46.5805,46.6391,46.5218,46.6391,97911.0
2020-07-20 10:30:00,55.64,55.7,55.45,55.46,69951.0,46.6391,46.6894,46.4799,46.4883,69951.0
2020-07-20 11:00:00,55.46,55.51,55.36,55.48,91802.0,46.4883,46.5302,46.4044,46.505,91802.0
2020-07-20 11:30:00,55.47,55.51,55.25,55.26,54972.0,46.4966,46.5302,46.3122,46.3206,54972.0
2020-07-20 12:00:00,55.26,55.27,55.19,55.22,47627.0,46.3206,46.329,46.2619,46.2871,47627.0
2020-07-20 12:30:00,55.2,55.26,55.19,55.23,41485.0,46.2703,46.3206,46.2619,46.2955,41485.0
2020-07-20 13:00:00,55.23,55.31,55.23,55.25,46864.0,46.2955,46.3625,46.2955,46.3122,46864.0
2020-07-20 13:30:00,55.26,55.35,55.18,55.32,43112.0,46.3206,46.3961,46.2536,46.3709,43112.0
2020-07-20 14:00:00,55.32,55.32,55.23,55.23,46319.0,46.3709,46.3709,46.2955,46.2955,46319.0
2020-07-20 14:30:00,55.24,55.26,55.21,55.23,87725.0,46.3038,46.3206,46.2787,46.2955,87725.0
2020-07-20 15:00:00,55.23,55.26,55.17,55.26,55307.0,46.2955,46.3206,46.2452,46.3206,55307.0
2020-07-20 15:30:00,55.26,55.32,55.21,55.27,124663.0,46.3206,46.3709,46.2787,46.329,124663.0
2020-07-21 09:30:00,55.98,56.25,55.93,56.24,140554.0,46.9241,47.1505,46.8822,47.1421,140554.0
2020-07-21 10:00:00,56.27,56.32,55.94,55.97,34987.0,47.1672,47.2091,46.8906,46.9158,34987.0
2020-07-21 10:30:00,55.97,56.14,55.88,56.09,31065.0,46.9158,47.0583,46.8403,47.0163,31065.0
2020-07-21 11:00:00,56.08,56.08,55.87,55.92,36345.0,47.008,47.008,46.8319,46.8738,36345.0
2020-07-21 11:30:00,55.94,55.96,55.69,55.77,43108.0,46.8906,46.9074,46.6811,46.7481,43108.0
2020-07-21 12:00:00,55.73,55.91,55.73,55.91,14469.0,46.7146,46.8655,46.7146,46.8655,14469.0
2020-07-21 12:30:00,55.9,55.92,55.82,55.87,25100.0,46.8571,46.8738,46.79,46.8319,25100.0
2020-07-21 13:00:00,55.88,55.9,55.82,55.86,19311.0,46.8403,46.8571,46.79,46.8236,19311.0
2020-07-21 13:30:00,55.86,55.96,55.86,55.91,92115.0,46.8236,46.9074,46.8236,46.8655,92115.0
2020-07-21 14:00:00,55.91,55.92,55.78,55.78,26854.0,46.8655,46.8738,46.7565,46.7565,26854.0
2020-07-21 14:30:00,55.8,55.81,55.75,55.79,28082.0,46.7733,46.7816,46.7313,46.7649,28082.0
2020-07-21 15:00:00,55.78,55.79,55.68,55.69,26502.0,46.7565,46.7649,46.6727,46.6811,26502.0
2020-07-21 15:30:00,55.7,55.72,55.54,55.56,100075.0,46.6894,46.7062,46.5553,46.5721,100075.0
2020-07-22 09:30:00,55.86,55.86,55.6,55.73,122380.0,46.8236,46.8236,46.6056,46.7146,122380.0
2020-07-22 10:00:00,55.73,55.73,55.45,55.55,38990.0,46.7146,46.7146,46.4799,46.5637,38990.0
2020-07-22 10:30:00,55.52,55.62,55.44,55.46,47426.0,46.5386,46.6224,46.4715,46.4883,47426.0
2020-07-22 11:00:00,55.47,55.48,55.3,55.46,48597.0,46.4966,46.505,46.3541,46.4883,48597.0
2020-07-22 11:30:00,55.46,55.66,55.46,55.56,83290.0,46.4883,46.6559,46.4883,46.5721,83290.0
2020-07-22 12:00:00,55.55,55.66,55.55,55.57,33477.0,46.5637,46.6559,46.5637,46.5805,33477.0
2020-07-22 12:30:00,55.58,55.66,55.54,55.66,20243.0,46.5888,46.6559,46.5553,46.6559,20243.0
2020-07-22 13:00:00,55.66,55.75,55.62,55.66,26285.0,46.6559,46.7313,46.6224,46.6559,26285.0
2020-07-22 13:30:00,55.67,55.67,55.58,55.64,26372.0,46.6643,46.6643,46.5888,46.6391,26372.0
2020-07-22 14:00:00,55.64,55.77,55.64,55.76,29705.0,46.6391,46.7481,46.6391,46.7397,29705.0
2020-07-22 14:30:00,55.75,55.78,55.72,55.75,18190.0,46.7313,46.7565,46.7062,46.7313,18190.0
2020-07-22 15:00:00,55.73,55.83,55.72,55.76,27601.0,46.7146,46.7984,46.7062,46.7397,27601.0
2020-07-22 15:30:00,55.77,55.95,55.75,55.84,77747.0,46.7481,46.899,46.7313,46.8068,77747.0
2020-07-23 09:30:00,60.5,60.96,60.22,60.79,546592.0,50.7129,51.0985,50.4782,50.956,546592.0
2020-07-23 10:00:00,60.81,60.92,60.48,60.66,221052.0,50.9728,51.065,50.6962,50.8471,221052.0
2020-07-23 10:30:00,60.67,60.69,60.01,60.01,114009.0,50.8554,50.8722,50.3022,50.3022,114009.0
2020-07-23 11:00:00,60.01,60.34,59.96,60.17,112588.0,50.3022,50.5788,50.2603,50.4363,112588.0
2020-07-23 11:30:00,60.2,60.23,60.11,60.15,109525.0,50.4615,50.4866,50.386,50.4196,109525.0
2020-07-23 12:00:00,60.16,60.38,60.09,60.23,40900.0,50.4279,50.6124,50.3693,50.4866,40900.0
2020-07-23 12:30:00,60.25,60.45,60.24,60.29,68944.0,50.5034,50.671,50.495,50.5369,68944.0
2020-07-23 13:00:00,60.27,60.3,60.07,60.07,20739.0,50.5201,50.5453,50.3525,50.3525,20739.0
2020-07-23 13:30:00,60.07,60.13,59.87,60.02,36970.0,50.3525,50.4028,50.1849,50.3106,36970.0
2020-07-23 14:00:00,60.01,60.02,59.78,59.84,20542.0,50.3022,50.3106,50.1094,50.1597,20542.0
2020-07-23 14:30:00,59.84,59.88,59.68,59.74,25129.0,50.1597,50.1932,50.0256,50.0759,25129.0
2020-07-23 15:00:00,59.81,59.83,59.64,59.73,37549.0,50.1346,50.1513,49.9921,50.0675,37549.0
2020-07-23 15:30:00,59.72,59.73,59.61,59.67,123862.0,50.0591,50.0675,49.9669,50.0172,123862.0
2020-07-24 09:30:00,60.91,61.04,60.8,60.81,152609.0,51.0566,51.1656,50.9644,50.9728,152609.0
2020-07-24 10:00:00,60.8,60.96,60.73,60.79,74444.0,50.9644,51.0985,50.9057,50.956,74444.0
2020-07-24 10:30:00,60.81,60.83,60.39,60.53,69662.0,50.9728,50.9896,50.6207,50.7381,69662.0
2020-07-24 11:00:00,60.53,60.59,60.23,60.28,47674.0,50.7381,50.7884,50.4866,50.5285,47674.0
2020-07-24 11:30:00,60.28,60.33,60.1,60.15,40842.0,50.5285,50.5704,50.3776,50.4196,40842.0
2020-07-24 12:00:00,60.15,60.24,60.08,60.21,24067.0,50.4196,50.495,50.3609,50.4699,24067.0
2020-07-24 12:30:00,60.2,60.27,60.18,60.21,35988.0,50.4615,50.5201,50.4447,50.4699,35988.0
2020-07-24 13:00:00,60.2,60.22,60.08,60.12,24902.0,50.4615,50.4782,50.3609,50.3944,24902.0
2020-07-24 13:30:00,60.1,60.16,60.03,60.16,24324.0,50.3776,50.4279,50.319,50.4279,24324.0
2020-07-24 14:00:00,60.16,60.22,60.11,60.17,27935.0,50.4279,50.4782,50.386,50.4363,27935.0
2020-07-24 14:30:00,60.17,60.19,60.11,60.14,20009.0,50.4363,50.4531,50.386,50.4112,20009.0
2020-07-24 15:00:00,60.14,60.23,60.1,60.12,38162.0,50.4112,50.4866,50.3776,50.3944,38162.0
2020-07-24 15:30:00,60.11,60.18,60.04,60.17,113232.0,50.386,50.4447,50.3274,50.4363,113232.0
2020-07-27 09:30:00,61.41,61.41,61.17,61.29,152058.0,51.4757,51.4757,51.2746,51.3751,152058.0
2020-07-27 10:00:00,61.3,61.32,60.96,61.05,63018.0,51.3835,51.4003,51.0985,51.174,63018.0
2020-07-27 10:30:00,61.05,61.32,60.98,61.24,43740.0,51.174,51.4003,51.1153,51.3332,43740.0
2020-07-27 11:00:00,61.21,61.32,61.13,61.13,41083.0,51.3081,51.4003,51.241,51.241,41083.0
2020-07-27 11:30:00,61.15,61.19,60.99,61.01,39554.0,51.2578,51.2913,51.1237,51.1404,39554.0
2020-07-27 12:00:00,61.0,61.02,60.84,60.92,39320.0,51.1321,51.1488,50.9979,51.065,39320.0
2020-07-27 12:30:00,60.92,60.95,60.79,60.8,30836.0,51.065,51.0901,50.956,50.9644,30836.0
2020-07-27 13:00:00,60.81,60.96,60.8,60.96,19658.0,50.9728,51.0985,50.9644,51.0985,19658.0
2020-07-27 13:30:00,60.96,61.01,60.92,60.94,20472.0,51.0985,51.1404,51.065,51.0818,20472.0
2020-07-27 14:00:00,60.95,60.97,60.89,60.93,22714.0,51.0901,51.1069,51.0398,51.0734,22714.0
2020-07-27 14:30:00,60.93,60.99,60.91,60.94,20917.0,51.0734,51.1237,51.0566,51.0818,20917.0
2020-07-27 15:00:00,60.94,61.0,60.87,60.97,39607.0,51.0818,51.1321,51.0231,51.1069,39607.0
2020-07-27 15:30:00,60.98,61.1,60.97,61.05,96498.0,51.1153,51.2159,51.1069,51.174,96498.0
2020-07-28 09:30:00,60.36,60.66,60.36,60.62,66849.0,50.5956,50.8471,50.5956,50.8135,66849.0
2020-07-28 10:00:00,60.61,61.09,60.61,60.94,49583.0,50.8051,51.2075,50.8051,51.0818,49583.0
2020-07-28 10:30:00,60.95,61.14,60.85,61.12,65161.0,51.0901,51.2494,51.0063,51.2326,65161.0
2020-07-28 11:00:00,61.13,61.14,60.99,61.09,55312.0,51.241,51.2494,51.1237,51.2075,55312.0
2020-07-28 11:30:00,61.1,61.47,61.08,61.26,124648.0,51.2159,51.526,51.1991,51.35,124648.0
2020-07-28 12:00:00,61.3,61.52,61.3,61.45,37576.0,51.3835,51.5679,51.3835,51.5093,37576.0
2020-07-28 12:30:00,61.45,61.61,61.44,61.57,29018.0,51.5093,51.6434,51.5009,51.6098,29018.0
2020-07-28 13:00:00,61.57,61.66,61.54,61.58,12264.0,51.6098,51.6853,51.5847,51.6182,12264.0
2020-07-28 13:30:00,61.58,61.66,61.55,61.57,22657.0,51.6182,51.6853,51.5931,51.6098,22657.0
2020-07-28 14:00:00,61.58,61.58,61.49,61.49,22697.0,51.6182,51.6182,51.5428,51.5428,22697.0
2020-07-28 14:30:00,61.48,61.57,61.46,61.54,30773.0,51.5344,51.6098,51.5176,51.5847,30773.0
2020-07-28 15:00:00,61.53,61.53,61.38,61.39,30378.0,51.5763,51.5763,51.4506,51.459,30378.0
2020-07-28 15:30:00,61.38,61.41,61.2,61.24,66505.0,51.4506,51.4757,51.2997,51.3332,66505.0
2020-07-29 09:30:00,62.63,62.64,62.23,62.44,150390.0,52.4984,52.5068,52.1631,52.3391,150390.0
2020-07-29 10:00:00,62.43,62.44,62.25,62.33,86113.0,52.3307,52.3391,52.1798,52.2469,86113.0
2020-07-29 10:30:00,62.31,62.54,62.22,62.51,50117.0,52.2301,52.4229,52.1547,52.3978,50117.0
2020-07-29 11:00:00,62.49,62.49,62.23,62.32,45891.0,52.381,52.381,52.1631,52.2385,45891.0
2020-07-29 11:30:00,62.33,62.33,62.12,62.13,21715.0,52.2469,52.2469,52.0709,52.0793,21715.0
2020-07-29 12:00:00,62.13,62.15,62.09,62.1,23508.0,52.0793,52.096,52.0457,52.0541,23508.0
2020-07-29 12:30:00,62.1,62.11,62.04,62.05,15139.0,52.0541,52.0625,52.0038,52.0122,15139.0
2020-07-29 13:00:00,62.03,62.09,61.99,62.04,17314.0,51.9954,52.0457,51.9619,52.0038,17314.0
2020-07-29 13:30:00,62.03,62.11,62.0,62.03,17263.0,51.9954,52.0625,51.9703,51.9954,17263.0
2020-07-29 14:00:00,62.05,62.15,62.0,62.12,19230.0,52.0122,52.096,51.9703,52.0709,19230.0
2020-07-29 14:30:00,62.14,62.27,62.14,62.15,22794.0,52.0876,52.1966,52.0876,52.096,22794.0
2020-07-29 15:00:00,62.15,62.39,62.08,62.37,29754.0,52.096,52.2972,52.0373,52.2804,29754.0
2020-07-29 15:30:00,62.36,62.41,62.22,62.27,94394.0,52.272,52.314,52.1547,52.1966,94394.0
2020-07-30 09:30:00,60.97,61.07,60.65,60.73,83833.0,51.1069,51.1907,50.8387,50.9057,83833.0
2020-07-30 10:00:00,60.67,60.78,60.39,60.65,84462.0,50.8554,50.9476,50.6207,50.8387,84462.0
2020-07-30 10:30:00,60.65,61.17,60.65,61.02,73216.0,50.8387,51.2746,50.8387,51.1488,73216.0
2020-07-30 11:00:00,61.02,61.17,60.87,60.91,72068.0,51.1488,51.2746,51.0231,51.0566,72068.0
2020-07-30 11:30:00,60.9,61.21,60.87,61.09,37615.0,51.0482,51.3081,51.0231,51.2075,37615.0
2020-07-30 12:00:00,61.11,61.26,61.02,61.23,23214.0,51.2243,51.35,51.1488,51.3248,23214.0
2020-07-30 12:30:00,61.3,61.36,61.2,61.3,18381.0,51.3835,51.4338,51.2997,51.3835,18381.0
2020-07-30 13:00:00,61.28,61.51,61.28,61.38,12494.0,51.3668,51.5596,51.3668,51.4506,12494.0
2020-07-30 13:30:00,61.39,61.39,61.27,61.3,25623.0,51.459,51.459,51.3584,51.3835,25623.0
2020-07-30 14:00:00,61.3,61.33,61.25,61.3,22144.0,51.3835,51.4087,51.3416,51.3835,22144.0
2020-07-30 14:30:00,61.31,61.44,61.3,61.41,19221.0,51.3919,51.5009,51.3835,51.4757,19221.0
2020-07-30 15:00:00,61.42,61.44,61.3,61.4,29986.0,51.4841,51.5009,51.3835,51.4673,29986.0
2020-07-30 15:30:00,61.4,61.52,61.39,61.44,89217.0,51.4673,51.5679,51.459,51.5009,89217.0
2020-07-31 09:30:00,61.05,61.19,60.91,61.01,146258.0,51.174,51.2913,51.0566,51.1404,146258.0
2020-07-31 10:00:00,61.0,61.0,60.78,60.88,85475.0,51.1321,51.1321,50.9476,51.0315,85475.0
2020-07-31 10:30:00,60.87,60.94,60.59,60.61,70917.0,51.0231,51.0818,50.7884,50.8051,70917.0
2020-07-31 11:00:00,60.59,60.85,60.46,60.82,64738.0,50.7884,51.0063,50.6794,50.9812,64738.0
2020-07-31 11:30:00,60.83,60.83,60.4,60.45,28229.0,50.9896,50.9896,50.6291,50.671,28229.0
2020-07-31 12:00:00,60.44,60.44,60.17,60.25,59051.0,50.6626,50.6626,50.4363,50.5034,59051.0
2020-07-31 12:30:00,60.22,60.22,59.97,60.03,28103.0,50.4782,50.4782,50.2687,50.319,28103.0
2020-07-31 13:00:00,60.01,60.14,60.01,60.13,14347.0,50.3022,50.4112,50.3022,50.4028,14347.0
2020-07-31 13:30:00,60.14,60.16,60.03,60.03,20541.0,50.4112,50.4279,50.319,50.319,20541.0
2020-07-31 14:00:00,60.04,60.07,59.98,59.98,28599.0,50.3274,50.3525,50.2771,50.2771,28599.0
2020-07-31 14:30:00,59.97,60.07,59.92,60.07,45481.0,50.2687,50.3525,50.2268,50.3525,45481.0
2020-07-31 15:00:00,60.07,60.2,60.05,60.18,125585.0,50.3525,50.4615,50.3357,50.4447,125585.0
2020-07-31 15:30:00,60.19,60.49,60.16,60.48,147246.0,50.4531,50.7046,50.4279,50.6962,147246.0
2020-08-03 09:30:00,61.72,61.72,61.38,61.59,104923.0,51.7356,51.7356,51.4506,51.6266,104923.0
2020-08-03 10:00:00,61.58,61.92,61.58,61.73,58268.0,51.6182,51.9032,51.6182,51.744,58268.0
2020-08-03 10:30:00,61.74,61.79,61.42,61.48,46711.0,51.7523,51.7943,51.4841,51.5344,46711.0
2020-08-03 11:00:00,61.49,61.61,61.44,61.61,63866.0,51.5428,51.6434,51.5009,51.6434,63866.0
2020-08-03 11:30:00,61.61,61.61,61.17,61.17,19203.0,51.6434,51.6434,51.2746,51.2746,19203.0
2020-08-03 12:00:00,61.18,61.22,61.13,61.13,23524.0,51.2829,51.3165,51.241,51.241,23524.0
2020-08-03 12:30:00,61.14,61.16,61.04,61.16,15122.0,51.2494,51.2662,51.1656,51.2662,15122.0
2020-08-03 13:00:00,61.16,61.22,61.12,61.2,21757.0,51.2662,51.3165,51.2326,51.2997,21757.0
2020-08-03 13:30:00,61.2,61.29,61.19,61.28,21757.0,51.2997,51.3751,51.2913,51.3668,21757.0
2020-08-03 14:00:00,61.29,61.33,61.21,61.23,17212.0,51.3751,51.4087,51.3081,51.3248,17212.0
2020-08-03 14:30:00,61.23,61.32,61.22,61.27,19548.0,51.3248,51.4003,51.3165,51.3584,19548.0
2020-08-03 15:00:00,61.27,61.3,61.23,61.23,21558.0,51.3584,51.3835,51.3248,51.3248,21558.0
2020-08-03 15:30:00,61.23,61.28,61.17,61.26,78037.0,51.3248,51.3668,51.2746,51.35,78037.0
2020-08-04 09:30:00,60.78,61.03,60.69,60.99,102727.0,50.9476,51.1572,50.8722,51.1237,102727.0
2020-08-04 10:00:00,60.99,61.17,60.98,61.16,84282.0,51.1237,51.2746,51.1153,51.2662,84282.0
2020-08-04 10:30:00,61.16,61.38,61.08,61.36,70321.0,51.2662,51.4506,51.1991,51.4338,70321.0
2020-08-04 11:00:00,61.36,61.51,61.35,61.39,64353.0,51.4338,51.5596,51.4254,51.459,64353.0
2020-08-04 11:30:00,61.4,61.46,61.27,61.31,77587.0,51.4673,51.5176,51.3584,51.3919,77587.0
2020-08-04 12:00:00,61.31,61.43,61.31,61.41,11333.0,51.3919,51.4925,51.3919,51.4757,11333.0
2020-08-04 12:30:00,61.41,61.44,61.35,61.43,22867.0,51.4757,51.5009,51.4254,51.4925,22867.0
2020-08-04 13:00:00,61.42,61.49,61.37,61.49,15214.0,51.4841,51.5428,51.4422,51.5428,15214.0
2020-08-04 13:30:00,61.47,61.49,61.42,61.46,18010.0,51.526,51.5428,51.4841,51.5176,18010.0
2020-08-04 14:00:00,61.46,61.61,61.45,61.58,22384.0,51.5176,51.6434,51.5093,51.6182,22384.0
2020-08-04 14:30:00,61.57,61.65,61.5,61.64,42921.0,51.6098,51.6769,51.5512,51.6685,42921.0
2020-08-04 15:00:00,61.65,61.67,61.58,61.6,22845.0,51.6769,51.6937,51.6182,51.635,22845.0
2020-08-04 15:30:00,61.62,61.75,61.54,61.75,59900.0,51.6518,51.7607,51.5847,51.7607,59900.0
2020-08-05 09:30:00,62.08,62.25,62.01,62.14,69482.0,52.0373,52.1798,51.9787,52.0876,69482.0
2020-08-05 10:00:00,62.15,62.16,61.78,61.78,71643.0,52.096,52.1044,51.7859,51.7859,71643.0
2020-08-05 10:30:00,61.79,61.91,61.66,61.72,50721.0,51.7943,51.8948,51.6853,51.7356,50721.0
2020-08-05 11:00:00,61.72,61.73,61.61,61.63,31680.0,51.7356,51.744,51.6434,51.6601,31680.0
2020-08-05 11:30:00,61.59,61.73,61.34,61.41,30258.0,51.6266,51.744,51.4171,51.4757,30258.0
2020-08-05 12:00:00,61.41,61.58,61.41,61.49,17877.0,51.4757,51.6182,51.4757,51.5428,17877.0
2020-08-05 12:30:00,61.49,61.53,61.43,61.48,10847.0,51.5428,51.5763,51.4925,51.5344,10847.0
2020-08-05 13:00:00,61.49,61.52,61.45,61.45,11166.0,51.5428,51.5679,51.5093,51.5093,11166.0
2020-08-05 13:30:00,61.43,61.46,61.39,61.43,14288.0,51.4925,51.5176,51.459,51.4925,14288.0
2020-08-05 14:00:00,61.45,61.49,61.44,61.45,12790.0,51.5093,51.5428,51.5009,51.5093,12790.0
2020-08-05 14:30:00,61.45,61.45,61.32,61.34,17860.0,51.5093,51.5093,51.4003,51.4171,17860.0
2020-08-05 15:00:00,61.34,61.37,61.21,61.25,39932.0,51.4171,51.4422,51.3081,51.3416,39932.0
2020-08-05 15:30:00,61.24,61.3,61.14,61.2,44218.0,51.3332,51.3835,51.2494,51.2997,44218.0
2020-08-06 09:30:00,60.3,60.57,60.28,60.57,110132.0,50.938,51.1661,50.9211,51.1661,110132.0
2020-08-06 10:00:00,60.57,60.6,60.36,60.6,71571.0,51.1661,51.1914,50.9887,51.1914,71571.0
2020-08-06 10:30:00,60.59,60.65,60.33,60.57,87222.0,51.183,51.2336,50.9633,51.1661,87222.0
2020-08-06 11:00:00,60.56,60.61,60.37,60.44,62481.0,51.1576,51.1998,50.9971,51.0562,62481.0
2020-08-06 11:30:00,60.42,60.48,60.27,60.35,43730.0,51.0393,51.09,50.9126,50.9802,43730.0
2020-08-06 12:00:00,60.39,60.59,60.36,60.52,36379.0,51.014,51.183,50.9887,51.1238,36379.0
2020-08-06 12:30:00,60.54,60.58,60.48,60.58,23072.0,51.1407,51.1745,51.09,51.1745,23072.0
2020-08-06 13:00:00,60.54,60.57,60.46,60.46,19032.0,51.1407,51.1661,51.0731,51.0731,19032.0
2020-08-06 13:30:00,60.47,60.58,60.39,60.46,24424.0,51.0816,51.1745,51.014,51.0731,24424.0
2020-08-06 14:00:00,60.46,60.5,60.41,60.47,22140.0,51.0731,51.1069,51.0309,51.0816,22140.0
2020-08-06 14:30:00,60.48,60.51,60.36,60.38,50245.0,51.09,51.1154,50.9887,51.0056,50245.0
2020-08-06 15:00:00,60.38,60.46,60.35,60.43,79805.0,51.0056,51.0731,50.9802,51.0478,79805.0
2020-08-06 15:30:00,60.44,60.46,60.34,60.41,91934.0,51.0562,51.0731,50.9718,51.0309,91934.0
2020-08-07 09:30:00,59.76,59.89,59.67,59.72,72223.0,50.4818,50.5916,50.4058,50.448,72223.0
2020-08-07 10:00:00,59.7,59.74,59.57,59.63,46370.0,50.4311,50.4649,50.3213,50.372,46370.0
2020-08-07 10:30:00,59.65,59.76,59.65,59.68,34444.0,50.3889,50.4818,50.3889,50.4142,34444.0
2020-08-07 11:00:00,59.67,59.74,59.58,59.58,40766.0,50.4058,50.4649,50.3298,50.3298,40766.0
2020-08-07 11:30:00,59.59,59.72,59.52,59.72,78077.0,50.3382,50.448,50.2791,50.448,78077.0
2020-08-07 12:00:00,59.7,59.82,59.69,59.77,33935.0,50.4311,50.5325,50.4227,50.4903,33935.0
2020-08-07 12:30:00,59.76,59.79,59.59,59.62,51174.0,50.4818,50.5072,50.3382,50.3636,51174.0
2020-08-07 13:00:00,59.6,59.61,59.51,59.55,23638.0,50.3467,50.3551,50.2706,50.3044,23638.0
2020-08-07 13:30:00,59.54,59.56,59.44,59.44,23038.0,50.296,50.3129,50.2115,50.2115,23038.0
2020-08-07 14:00:00,59.45,59.52,59.42,59.45,24898.0,50.2199,50.2791,50.1946,50.2199,24898.0
2020-08-07 14:30:00,59.45,59.55,59.45,59.49,14614.0,50.2199,50.3044,50.2199,50.2537,14614.0
2020-08-07 15:00:00,59.49,59.63,59.48,59.52,26476.0,50.2537,50.372,50.2453,50.2791,26476.0
2020-08-07 15:30:00,59.53,59.73,59.5,59.71,71284.0,50.2875,50.4565,50.2622,50.4396,71284.0
2020-08-10 09:30:00,59.94,59.94,59.75,59.84,90294.0,50.6339,50.6339,50.4734,50.5494,90294.0
2020-08-10 10:00:00,59.82,59.9,59.71,59.75,56165.0,50.5325,50.6001,50.4396,50.4734,56165.0
2020-08-10 10:30:00,59.75,59.79,59.46,59.51,91663.0,50.4734,50.5072,50.2284,50.2706,91663.0
2020-08-10 11:00:00,59.49,59.54,59.44,59.48,53167.0,50.2537,50.296,50.2115,50.2453,53167.0
2020-08-10 11:30:00,59.49,59.66,59.49,59.6,47145.0,50.2537,50.3973,50.2537,50.3467,47145.0
2020-08-10 12:00:00,59.61,59.62,59.43,59.43,31453.0,50.3551,50.3636,50.2031,50.2031,31453.0
2020-08-10 12:30:00,59.42,59.53,59.42,59.47,29642.0,50.1946,50.2875,50.1946,50.2368,29642.0
2020-08-10 13:00:00,59.46,59.5,59.43,59.49,27004.0,50.2284,50.2622,50.2031,50.2537,27004.0
2020-08-10 13:30:00,59.49,59.55,59.45,59.51,32831.0,50.2537,50.3044,50.2199,50.2706,32831.0
2020-08-10 14:00:00,59.51,59.57,59.5,59.5,36720.0,50.2706,50.3213,50.2622,50.2622,36720.0
2020-08-10 14:30:00,59.5,59.56,59.43,59.56,41239.0,50.2622,50.3129,50.2031,50.3129,41239.0
2020-08-10 15:00:00,59.56,59.66,59.56,59.59,41310.0,50.3129,50.3973,50.3129,50.3382,41310.0
2020-08-10 15:30:00,59.59,59.62,59.48,59.56,86969.0,50.3382,50.3636,50.2453,50.3129,86969.0
2020-08-11 09:30:00,59.64,59.67,59.34,59.34,94052.0,50.3804,50.4058,50.127,50.127,94052.0
2020-08-11 10:00:00,59.34,59.35,59.0,59.01,49521.0,50.127,50.1355,49.8398,49.8483,49521.0
2020-08-11 10:30:00,59.01,59.13,58.89,58.98,46039.0,49.8483,49.9496,49.7469,49.8229,46039.0
2020-08-11 11:00:00,58.94,59.09,58.92,58.96,39259.0,49.7891,49.9158,49.7722,49.806,39259.0
2020-08-11 11:30:00,58.96,59.15,58.92,59.14,26013.0,49.806,49.9665,49.7722,49.9581,26013.0
2020-08-11 12:00:00,59.16,59.2,59.08,59.08,7385.0,49.975,50.0088,49.9074,49.9074,7385.0
2020-08-11 12:30:00,59.08,59.15,59.04,59.08,15262.0,49.9074,49.9665,49.8736,49.9074,15262.0
2020-08-11 13:00:00,59.07,59.09,59.02,59.07,19546.0,49.8989,49.9158,49.8567,49.8989,19546.0
2020-08-11 13:30:00,59.05,59.12,59.05,59.08,14860.0,49.882,49.9412,49.882,49.9074,14860.0
2020-08-11 14:00:00,59.1,59.17,59.06,59.07,20181.0,49.9243,49.9834,49.8905,49.8989,20181.0
2020-08-11 14:30:00,59.09,59.09,58.98,59.05,36843.0,49.9158,49.9158,49.8229,49.882,36843.0
2020-08-11 15:00:00,59.05,59.07,58.74,58.89,34050.0,49.882,49.8989,49.6202,49.7469,34050.0
2020-08-11 15:30:00,58.88,58.93,58.69,58.78,62037.0,49.7384,49.7807,49.5779,49.654,62037.0
2020-08-12 09:30:00,59.8,59.96,59.72,59.9,94713.0,50.5156,50.6508,50.448,50.6001,94713.0
2020-08-12 10:00:00,59.87,60.22,59.86,60.16,48988.0,50.5747,50.8704,50.5663,50.8197,48988.0
2020-08-12 10:30:00,60.2,60.35,60.18,60.29,29713.0,50.8535,50.9802,50.8366,50.9295,29713.0
2020-08-12 11:00:00,60.27,60.3,60.07,60.2,61195.0,50.9126,50.938,50.7437,50.8535,61195.0
2020-08-12 11:30:00,60.19,60.26,60.11,60.22,43289.0,50.8451,50.9042,50.7775,50.8704,43289.0
2020-08-12 12:00:00,60.24,60.5,60.22,60.47,28531.0,50.8873,51.1069,50.8704,51.0816,28531.0
2020-08-12 12:30:00,60.45,60.46,60.34,60.36,14075.0,51.0647,51.0731,50.9718,50.9887,14075.0
2020-08-12 13:00:00,60.38,60.41,60.31,60.32,20512.0,51.0056,51.0309,50.9464,50.9549,20512.0
2020-08-12 13:30:00,60.3,60.46,60.29,60.43,23215.0,50.938,51.0731,50.9295,51.0478,23215.0
2020-08-12 14:00:00,60.44,60.46,60.4,60.43,18925.0,51.0562,51.0731,51.0225,51.0478,18925.0
2020-08-12 14:30:00,60.43,60.45,60.38,60.4,14284.0,51.0478,51.0647,51.0056,51.0225,14284.0
2020-08-12 15:00:00,60.41,60.42,60.34,60.34,30502.0,51.0309,51.0393,50.9718,50.9718,30502.0
2020-08-12 15:30:00,60.35,60.35,60.13,60.15,87538.0,50.9802,50.9802,50.7944,50.8113,87538.0
2020-08-13 09:30:00,60.25,60.28,60.04,60.26,123320.0,50.8957,50.9211,50.7183,50.9042,123320.0
2020-08-13 10:00:00,60.28,60.4,60.17,60.4,55833.0,50.9211,51.0225,50.8282,51.0225,55833.0
2020-08-13 10:30:00,60.37,60.44,60.22,60.27,35195.0,50.9971,51.0562,50.8704,50.9126,35195.0
2020-08-13 11:00:00,60.27,60.3,60.16,60.3,25972.0,50.9126,50.938,50.8197,50.938,25972.0
2020-08-13 11:30:00,60.29,60.31,59.97,60.02,56964.0,50.9295,50.9464,50.6592,50.7014,56964.0
2020-08-13 12:00:00,60.03,60.12,60.0,60.06,41828.0,50.7099,50.7859,50.6846,50.7352,41828.0
2020-08-13 12:30:00,60.08,60.12,60.07,60.1,35460.0,50.7521,50.7859,50.7437,50.769,35460.0
2020-08-13 13:00:00,60.1,60.17,60.09,60.15,30293.0,50.769,50.8282,50.7606,50.8113,30293.0
2020-08-13 13:30:00,60.15,60.16,60.06,60.1,20021.0,50.8113,50.8197,50.7352,50.769,20021.0
2020-08-13 14:00:00,60.09,60.09,59.9,59.9,18680.0,50.7606,50.7606,50.6001,50.6001,18680.0
2020-08-13 14:30:00,59.9,59.9,59.81,59.87,39556.0,50.6001,50.6001,50.5241,50.5747,39556.0
2020-08-13 15:00:00,59.86,59.92,59.82,59.88,32394.0,50.5663,50.617,50.5325,50.5832,32394.0
2020-08-13 15:30:00,59.87,59.93,59.85,59.9,41780.0,50.5747,50.6254,50.5578,50.6001,41780.0
2020-08-14 09:30:00,59.63,59.81,59.51,59.72,69061.0,50.372,50.5241,50.2706,50.448,69061.0
2020-08-14 10:00:00,59.73,59.75,59.49,59.52,39913.0,50.4565,50.4734,50.2537,50.2791,39913.0
2020-08-14 10:30:00,59.54,59.8,59.54,59.77,32125.0,50.296,50.5156,50.296,50.4903,32125.0
2020-08-14 11:00:00,59.77,59.84,59.72,59.8,31216.0,50.4903,50.5494,50.448,50.5156,31216.0
2020-08-14 11:30:00,59.8,59.89,59.66,59.72,21383.0,50.5156,50.5916,50.3973,50.448,21383.0
2020-08-14 12:00:00,59.72,59.73,59.54,59.56,14208.0,50.448,50.4565,50.296,50.3129,14208.0
2020-08-14 12:30:00,59.56,59.62,59.55,59.56,16672.0,50.3129,50.3636,50.3044,50.3129,16672.0
2020-08-14 13:00:00,59.57,59.61,59.52,59.59,9995.0,50.3213,50.3551,50.2791,50.3382,9995.0
2020-08-14 13:30:00,59.59,59.62,59.51,59.52,11869.0,50.3382,50.3636,50.2706,50.2791,11869.0
2020-08-14 14:00:00,59.52,59.55,59.47,59.5,18605.0,50.2791,50.3044,50.2368,50.2622,18605.0
2020-08-14 14:30:00,59.49,59.49,59.4,59.41,18435.0,50.2537,50.2537,50.1777,50.1862,18435.0
2020-08-14 15:00:00,59.41,59.46,59.35,59.39,25224.0,50.1862,50.2284,50.1355,50.1693,25224.0
2020-08-14 15:30:00,59.38,59.47,59.3,59.44,57237.0,50.1608,50.2368,50.0932,50.2115,57237.0
2020-08-17 09:30:00,59.58,59.73,59.56,59.69,75084.0,50.3298,50.4565,50.3129,50.4227,75084.0
2020-08-17 10:00:00,59.7,59.91,59.66,59.91,46888.0,50.4311,50.6085,50.3973,50.6085,46888.0
2020-08-17 10:30:00,59.93,59.98,59.86,59.92,56926.0,50.6254,50.6677,50.5663,50.617,56926.0
2020-08-17 11:00:00,59.91,59.95,59.8,59.9,52713.0,50.6085,50.6423,50.5156,50.6001,52713.0
2020-08-17 11:30:00,59.89,59.92,59.71,59.78,54238.0,50.5916,50.617,50.4396,50.4987,54238.0
2020-08-17 12:00:00,59.77,59.79,59.65,59.68,28059.0,50.4903,50.5072,50.3889,50.4142,28059.0
2020-08-17 12:30:00,59.68,59.71,59.64,59.71,26149.0,50.4142,50.4396,50.3804,50.4396,26149.0
2020-08-17 13:00:00,59.71,59.72,59.66,59.69,14288.0,50.4396,50.448,50.3973,50.4227,14288.0
2020-08-17 13:30:00,59.7,59.72,59.67,59.68,20524.0,50.4311,50.448,50.4058,50.4142,20524.0
2020-08-17 14:00:00,59.69,59.7,59.68,59.69,20199.0,50.4227,50.4311,50.4142,50.4227,20199.0
2020-08-17 14:30:00,59.68,59.72,59.66,59.66,14225.0,50.4142,50.448,50.3973,50.3973,14225.0
2020-08-17 15:00:00,59.67,59.67,59.62,59.64,11672.0,50.4058,50.4058,50.3636,50.3804,11672.0
2020-08-17 15:30:00,59.64,59.8,59.63,59.76,86140.0,50.3804,50.5156,50.372,50.4818,86140.0
2020-08-18 09:30:00,60.16,60.17,59.99,60.1,91494.0,50.8197,50.8282,50.6761,50.769,91494.0
2020-08-18 10:00:00,60.09,60.14,59.82,59.85,88246.0,50.7606,50.8028,50.5325,50.5578,88246.0
2020-08-18 10:30:00,59.83,59.94,59.81,59.87,50965.0,50.5409,50.6339,50.5241,50.5747,50965.0
2020-08-18 11:00:00,59.88,59.95,59.76,59.8,62288.0,50.5832,50.6423,50.4818,50.5156,62288.0
2020-08-18 11:30:00,59.81,60.07,59.81,60.02,35215.0,50.5241,50.7437,50.5241,50.7014,35215.0
2020-08-18 12:00:00,59.98,60.02,59.92,59.95,20942.0,50.6677,50.7014,50.617,50.6423,20942.0
2020-08-18 12:30:00,59.95,60.06,59.94,60.02,12041.0,50.6423,50.7352,50.6339,50.7014,12041.0
2020-08-18 13:00:00,60.04,60.1,60.02,60.1,13220.0,50.7183,50.769,50.7014,50.769,13220.0
2020-08-18 13:30:00,60.11,60.18,60.1,60.13,13538.0,50.7775,50.8366,50.769,50.7944,13538.0
2020-08-18 14:00:00,60.13,60.18,60.09,60.12,10791.0,50.7944,50.8366,50.7606,50.7859,10791.0
2020-08-18 14:30:00,60.13,60.15,60.04,60.08,15623.0,50.7944,50.8113,50.7183,50.7521,15623.0
2020-08-18 15:00:00,60.08,60.12,60.02,60.03,21837.0,50.7521,50.7859,50.7014,50.7099,21837.0
2020-08-18 15:30:00,60.03,60.06,59.99,60.05,79978.0,50.7099,50.7352,50.6761,50.7268,79978.0
2020-08-19 09:30:00,60.56,60.61,60.35,60.44,87612.0,51.1576,51.1998,50.9802,51.0562,87612.0
2020-08-19 10:00:00,60.43,60.5,60.35,60.4,57554.0,51.0478,51.1069,50.9802,51.0225,57554.0
2020-08-19 10:30:00,60.4,60.43,60.24,60.28,58075.0,51.0225,51.0478,50.8873,50.9211,58075.0
2020-08-19 11:00:00,60.28,60.48,60.24,60.48,106759.0,50.9211,51.09,50.8873,51.09,106759.0
2020-08-19 11:30:00,60.49,60.53,60.21,60.21,49779.0,51.0985,51.1323,50.862,50.862,49779.0
2020-08-19 12:00:00,60.2,60.2,60.13,60.14,12914.0,50.8535,50.8535,50.7944,50.8028,12914.0
2020-08-19 12:30:00,60.13,60.13,60.07,60.1,18457.0,50.7944,50.7944,50.7437,50.769,18457.0
2020-08-19 13:00:00,60.09,60.09,59.99,60.0,14840.0,50.7606,50.7606,50.6761,50.6846,14840.0
2020-08-19 13:30:00,60.02,60.14,60.01,60.11,17623.0,50.7014,50.8028,50.693,50.7775,17623.0
2020-08-19 14:00:00,60.09,60.12,59.95,60.09,45641.0,50.7606,50.7859,50.6423,50.7606,45641.0
2020-08-19 14:30:00,60.07,60.1,59.98,60.07,28762.0,50.7437,50.769,50.6677,50.7437,28762.0
2020-08-19 15:00:00,60.07,60.13,60.02,60.03,46504.0,50.7437,50.7944,50.7014,50.7099,46504.0
2020-08-19 15:30:00,60.05,60.1,59.96,60.06,84605.0,50.7268,50.769,50.6508,50.7352,84605.0
2020-08-20 09:30:00,59.69,59.91,59.57,59.9,82440.0,50.4227,50.6085,50.3213,50.6001,82440.0
2020-08-20 10:00:00,59.88,59.94,59.7,59.9,48954.0,50.5832,50.6339,50.4311,50.6001,48954.0
2020-08-20 10:30:00,59.89,60.03,59.86,59.94,57281.0,50.5916,50.7099,50.5663,50.6339,57281.0
2020-08-20 11:00:00,59.94,60.08,59.92,60.02,123322.0,50.6339,50.7521,50.617,50.7014,123322.0
2020-08-20 11:30:00,60.03,60.07,59.91,59.95,14934.0,50.7099,50.7437,50.6085,50.6423,14934.0
2020-08-20 12:00:00,59.98,60.13,59.98,60.11,15681.0,50.6677,50.7944,50.6677,50.7775,15681.0
2020-08-20 12:30:00,60.1,60.11,59.98,59.98,17395.0,50.769,50.7775,50.6677,50.6677,17395.0
2020-08-20 13:00:00,59.98,60.02,59.98,59.98,9177.0,50.6677,50.7014,50.6677,50.6677,9177.0
2020-08-20 13:30:00,59.99,60.02,59.92,59.93,14514.0,50.6761,50.7014,50.617,50.6254,14514.0
2020-08-20 14:00:00,59.93,59.98,59.89,59.98,14293.0,50.6254,50.6677,50.5916,50.6677,14293.0
2020-08-20 14:30:00,59.96,60.01,59.95,60.0,10983.0,50.6508,50.693,50.6423,50.6846,10983.0
2020-08-20 15:00:00,59.99,60.06,59.98,60.0,23912.0,50.6761,50.7352,50.6677,50.6846,23912.0
2020-08-20 15:30:00,60.0,60.13,59.98,60.1,87301.0,50.6846,50.7944,50.6677,50.769,87301.0
2020-08-21 09:30:00,58.85,59.08,58.81,59.08,86345.0,49.7131,49.9074,49.6793,49.9074,86345.0
2020-08-21 10:00:00,59.08,59.1,58.88,59.1,36882.0,49.9074,49.9243,49.7384,49.9243,36882.0
2020-08-21 10:30:00,59.12,59.29,59.09,59.09,40962.0,49.9412,50.0848,49.9158,49.9158,40962.0
2020-08-21 11:00:00,59.08,59.26,59.02,59.17,37518.0,49.9074,50.0594,49.8567,49.9834,37518.0
2020-08-21 11:30:00,59.17,59.38,59.16,59.35,11520.0,49.9834,50.1608,49.975,50.1355,11520.0
2020-08-21 12:00:00,59.32,59.39,59.26,59.38,13797.0,50.1101,50.1693,50.0594,50.1608,13797.0
2020-08-21 12:30:00,59.38,59.39,59.3,59.36,11568.0,50.1608,50.1693,50.0932,50.1439,11568.0
2020-08-21 13:00:00,59.37,59.46,59.36,59.44,17270.0,50.1524,50.2284,50.1439,50.2115,17270.0
2020-08-21 13:30:00,59.44,59.52,59.44,59.52,19814.0,50.2115,50.2791,50.2115,50.2791,19814.0
2020-08-21 14:00:00,59.52,59.6,59.52,59.58,9252.0,50.2791,50.3467,50.2791,50.3298,9252.0
2020-08-21 14:30:00,59.62,59.67,59.6,59.6,10023.0,50.3636,50.4058,50.3467,50.3467,10023.0
2020-08-21 15:00:00,59.61,59.68,59.61,59.61,11635.0,50.3551,50.4142,50.3551,50.3551,11635.0
2020-08-21 15:30:00,59.64,59.64,59.55,59.55,35726.0,50.3804,50.3804,50.3044,50.3044,35726.0
2020-08-24 09:30:00,60.63,60.63,60.23,60.23,104185.0,51.2167,51.2167,50.8788,50.8788,104185.0
2020-08-24 10:00:00,60.23,60.36,60.17,60.24,45212.0,50.8788,50.9887,50.8282,50.8873,45212.0
2020-08-24 10:30:00,60.24,60.41,60.24,60.34,22370.0,50.8873,51.0309,50.8873,50.9718,22370.0
2020-08-24 11:00:00,60.38,60.4,60.17,60.2,26717.0,51.0056,51.0225,50.8282,50.8535,26717.0
2020-08-24 11:30:00,60.2,60.22,60.06,60.06,12501.0,50.8535,50.8704,50.7352,50.7352,12501.0
2020-08-24 12:00:00,60.07,60.2,60.06,60.19,13834.0,50.7437,50.8535,50.7352,50.8451,13834.0
2020-08-24 12:30:00,60.19,60.27,60.19,60.27,36163.0,50.8451,50.9126,50.8451,50.9126,36163.0
2020-08-24 13:00:00,60.26,60.32,60.22,60.25,13570.0,50.9042,50.9549,50.8704,50.8957,13570.0
2020-08-24 13:30:00,60.25,60.28,60.16,60.17,9593.0,50.8957,50.9211,50.8197,50.8282,9593.0
2020-08-24 14:00:00,60.16,60.25,60.16,60.23,8638.0,50.8197,50.8957,50.8197,50.8788,8638.0
2020-08-24 14:30:00,60.23,60.26,60.17,60.22,11609.0,50.8788,50.9042,50.8282,50.8704,11609.0
2020-08-24 15:00:00,60.2,60.24,60.16,60.24,15194.0,50.8535,50.8873,50.8197,50.8873,15194.0
2020-08-24 15:30:00,60.23,60.32,60.23,60.28,39097.0,50.8788,50.9549,50.8788,50.9211,39097.0
2020-08-25 09:30:00,60.54,60.57,60.29,60.34,91130.0,51.1407,51.1661,50.9295,50.9718,91130.0
2020-08-25 10:00:00,60.33,60.35,60.09,60.23,51196.0,50.9633,50.9802,50.7606,50.8788,51196.0
2020-08-25 10:30:00,60.25,60.25,60.02,60.06,22895.0,50.8957,50.8957,50.7014,50.7352,22895.0
2020-08-25 11:00:00,60.04,60.16,60.0,60.08,30543.0,50.7183,50.8197,50.6846,50.7521,30543.0
2020-08-25 11:30:00,60.06,60.06,59.95,59.96,13371.0,50.7352,50.7352,50.6423,50.6508,13371.0
2020-08-25 12:00:00,59.95,59.99,59.9,59.97,15841.0,50.6423,50.6761,50.6001,50.6592,15841.0
2020-08-25 12:30:00,59.96,60.01,59.93,59.95,16069.0,50.6508,50.693,50.6254,50.6423,16069.0
2020-08-25 13:00:00,59.95,60.0,59.92,59.92,13081.0,50.6423,50.6846,50.617,50.617,13081.0
2020-08-25 13:30:00,59.93,59.96,59.9,59.94,29475.0,50.6254,50.6508,50.6001,50.6339,29475.0
2020-08-25 14:00:00,59.95,60.03,59.93,60.01,20337.0,50.6423,50.7099,50.6254,50.693,20337.0
2020-08-25 14:30:00,60.01,60.08,60.0,60.07,18015.0,50.693,50.7521,50.6846,50.7437,18015.0
2020-08-25 15:00:00,60.05,60.13,60.05,60.12,16489.0,50.7268,50.7944,50.7268,50.7859,16489.0
2020-08-25 15:30:00,60.12,60.18,60.1,60.18,36628.0,50.7859,50.8366,50.769,50.8366,36628.0
2020-08-26 09:30:00,60.01,60.11,59.94,60.09,56877.0,50.693,50.7775,50.6339,50.7606,56877.0
2020-08-26 10:00:00,60.07,60.13,60.04,60.1,44350.0,50.7437,50.7944,50.7183,50.769,44350.0
2020-08-26 10:30:00,60.11,60.16,60.02,60.04,52759.0,50.7775,50.8197,50.7014,50.7183,52759.0
2020-08-26 11:00:00,60.02,60.23,59.97,60.23,37198.0,50.7014,50.8788,50.6592,50.8788,37198.0
2020-08-26 11:30:00,60.23,60.28,60.14,60.15,28093.0,50.8788,50.9211,50.8028,50.8113,28093.0
2020-08-26 12:00:00,60.15,60.22,60.14,60.19,14797.0,50.8113,50.8704,50.8028,50.8451,14797.0
2020-08-26 12:30:00,60.2,60.29,60.19,60.29,26137.0,50.8535,50.9295,50.8451,50.9295,26137.0
2020-08-26 13:00:00,60.31,60.32,60.23,60.24,13000.0,50.9464,50.9549,50.8788,50.8873,13000.0
2020-08-26 13:30:00,60.25,60.29,60.22,60.26,19876.0,50.8957,50.9295,50.8704,50.9042,19876.0
2020-08-26 14:00:00,60.26,60.4,60.25,60.39,19386.0,50.9042,51.0225,50.8957,51.014,19386.0
2020-08-26 14:30:00,60.4,60.4,60.32,60.37,16007.0,51.0225,51.0225,50.9549,50.9971,16007.0
2020-08-26 15:00:00,60.35,60.42,60.35,60.37,29127.0,50.9802,51.0393,50.9802,50.9971,29127.0
2020-08-26 15:30:00,60.37,60.4,60.29,60.33,25580.0,50.9971,51.0225,50.9295,50.9633,25580.0
2020-08-27 09:30:00,61.19,61.25,60.8,61.05,63784.0,51.6898,51.7405,51.3603,51.5715,63784.0
2020-08-27 10:00:00,61.04,61.07,60.64,61.07,73617.0,51.5631,51.5884,51.2252,51.5884,73617.0
2020-08-27 10:30:00,61.06,61.16,60.8,60.84,55598.0,51.58,51.6645,51.3603,51.3941,55598.0
2020-08-27 11:00:00,60.83,60.88,60.56,60.62,43490.0,51.3857,51.4279,51.1576,51.2083,43490.0
2020-08-27 11:30:00,60.63,60.71,60.56,60.64,26113.0,51.2167,51.2843,51.1576,51.2252,26113.0
2020-08-27 12:00:00,60.64,60.69,60.54,60.54,14512.0,51.2252,51.2674,51.1407,51.1407,14512.0
2020-08-27 12:30:00,60.55,60.61,60.42,60.42,19303.0,51.1492,51.1998,51.0393,51.0393,19303.0
2020-08-27 13:00:00,60.44,60.54,60.4,60.53,12210.0,51.0562,51.1407,51.0225,51.1323,12210.0
2020-08-27 13:30:00,60.53,60.55,60.4,60.53,11461.0,51.1323,51.1492,51.0225,51.1323,11461.0
2020-08-27 14:00:00,60.53,60.61,60.51,60.55,22101.0,51.1323,51.1998,51.1154,51.1492,22101.0
2020-08-27 14:30:00,60.56,60.58,60.47,60.51,19682.0,51.1576,51.1745,51.0816,51.1154,19682.0
2020-08-27 15:00:00,60.49,60.54,60.47,60.52,23875.0,51.0985,51.1407,51.0816,51.1238,23875.0
2020-08-27 15:30:00,60.52,60.53,60.38,60.39,58111.0,51.1238,51.1323,51.0056,51.014,58111.0
2020-08-28 09:30:00,60.08,60.12,59.87,59.88,60425.0,50.7521,50.7859,50.5747,50.5832,60425.0
2020-08-28 10:00:00,59.89,59.89,59.48,59.74,59948.0,50.5916,50.5916,50.2453,50.4649,59948.0
2020-08-28 10:30:00,59.73,59.96,59.63,59.88,90030.0,50.4565,50.6508,50.372,50.5832,90030.0
2020-08-28 11:00:00,59.9,59.98,59.83,59.85,54866.0,50.6001,50.6677,50.5409,50.5578,54866.0
2020-08-28 11:30:00,59.84,59.85,59.79,59.8,15980.0,50.5494,50.5578,50.5072,50.5156,15980.0
2020-08-28 12:00:00,59.8,59.84,59.74,59.83,21399.0,50.5156,50.5494,50.4649,50.5409,21399.0
2020-08-28 12:30:00,59.83,59.87,59.81,59.81,24530.0,50.5409,50.5747,50.5241,50.5241,24530.0
2020-08-28 13:00:00,59.82,59.82,59.75,59.76,27890.0,50.5325,50.5325,50.4734,50.4818,27890.0
2020-08-28 13:30:00,59.75,59.77,59.72,59.74,24370.0,50.4734,50.4903,50.448,50.4649,24370.0
2020-08-28 14:00:00,59.74,59.87,59.73,59.86,22194.0,50.4649,50.5747,50.4565,50.5663,22194.0
2020-08-28 14:30:00,59.87,60.01,59.86,60.01,49875.0,50.5747,50.693,50.5663,50.693,49875.0
2020-08-28 15:00:00,60.0,60.1,59.96,60.08,15972.0,50.6846,50.769,50.6508,50.7521,15972.0
2020-08-28 15:30:00,60.09,60.18,60.08,60.15,54062.0,50.7606,50.8366,50.7521,50.8113,54062.0
2020-08-31 09:30:00,59.83,59.96,59.77,59.9,47073.0,50.5409,50.6508,50.4903,50.6001,47073.0
2020-08-31 10:00:00,59.92,60.1,59.82,60.05,54013.0,50.617,50.769,50.5325,50.7268,54013.0
2020-08-31 10:30:00,60.05,60.11,59.85,59.97,56484.0,50.7268,50.7775,50.5578,50.6592,56484.0
2020-08-31 11:00:00,59.94,59.96,59.56,59.56,48972.0,50.6339,50.6508,50.3129,50.3129,48972.0
2020-08-31 11:30:00,59.54,59.75,59.48,59.69,44037.0,50.296,50.4734,50.2453,50.4227,44037.0
2020-08-31 12:00:00,59.63,59.66,59.59,59.61,28188.0,50.372,50.3973,50.3382,50.3551,28188.0
2020-08-31 12:30:00,59.61,59.63,59.57,59.61,15048.0,50.3551,50.372,50.3213,50.3551,15048.0
2020-08-31 13:00:00,59.62,59.67,59.57,59.67,13655.0,50.3636,50.4058,50.3213,50.4058,13655.0
2020-08-31 13:30:00,59.66,59.69,59.59,59.59,18184.0,50.3973,50.4227,50.3382,50.3382,18184.0
2020-08-31 14:00:00,59.6,59.67,59.56,59.57,18552.0,50.3467,50.4058,50.3129,50.3213,18552.0
2020-08-31 14:30:00,59.56,59.68,59.56,59.65,21350.0,50.3129,50.4142,50.3129,50.3889,21350.0
2020-08-31 15:00:00,59.64,59.65,59.55,59.62,50314.0,50.3804,50.3889,50.3044,50.3636,50314.0
2020-08-31 15:30:00,59.61,59.73,59.56,59.56,70948.0,50.3551,50.4565,50.3129,50.3129,70948.0
2020-09-01 09:30:00,59.48,59.48,59.08,59.22,133470.0,50.2453,50.2453,49.9074,50.0257,133470.0
2020-09-01 10:00:00,59.21,59.36,59.07,59.32,101766.0,50.0172,50.1439,49.8989,50.1101,101766.0
2020-09-01 10:30:00,59.31,59.55,59.27,59.48,42836.0,50.1017,50.3044,50.0679,50.2453,42836.0
2020-09-01 11:00:00,59.46,59.63,59.45,59.56,54916.0,50.2284,50.372,50.2199,50.3129,54916.0
2020-09-01 11:30:00,59.55,59.71,59.55,59.66,20276.0,50.3044,50.4396,50.3044,50.3973,20276.0
2020-09-01 12:00:00,59.65,59.72,59.6,59.64,23819.0,50.3889,50.448,50.3467,50.3804,23819.0
2020-09-01 12:30:00,59.63,59.64,59.46,59.48,38360.0,50.372,50.3804,50.2284,50.2453,38360.0
2020-09-01 13:00:00,59.47,59.55,59.39,59.55,22944.0,50.2368,50.3044,50.1693,50.3044,22944.0
2020-09-01 13:30:00,59.56,59.62,59.48,59.5,21448.0,50.3129,50.3636,50.2453,50.2622,21448.0
2020-09-01 14:00:00,59.49,59.55,59.48,59.54,19700.0,50.2537,50.3044,50.2453,50.296,19700.0
2020-09-01 14:30:00,59.53,59.59,59.5,59.58,17655.0,50.2875,50.3382,50.2622,50.3298,17655.0
2020-09-01 15:00:00,59.58,59.6,59.47,59.47,54711.0,50.3298,50.3467,50.2368,50.2368,54711.0
2020-09-01 15:30:00,59.48,59.65,59.46,59.64,66820.0,50.2453,50.3889,50.2284,50.3804,66820.0
2020-09-02 09:30:00,60.33,60.76,60.32,60.62,71560.0,50.9633,51.3266,50.9549,51.2083,71560.0
2020-09-02 10:00:00,60.61,60.66,60.46,60.51,31173.0,51.1998,51.2421,51.0731,51.1154,31173.0
2020-09-02 10:30:00,60.51,60.68,60.51,60.62,25073.0,51.1154,51.259,51.1154,51.2083,25073.0
2020-09-02 11:00:00,60.61,60.68,60.5,60.61,54809.0,51.1998,51.259,51.1069,51.1998,54809.0
2020-09-02 11:30:00,60.63,60.89,60.63,60.89,50679.0,51.2167,51.4364,51.2167,51.4364,50679.0
2020-09-02 12:00:00,60.88,60.91,60.77,60.79,15067.0,51.4279,51.4533,51.335,51.3519,15067.0
2020-09-02 12:30:00,60.77,60.88,60.77,60.87,12284.0,51.335,51.4279,51.335,51.4195,12284.0
2020-09-02 13:00:00,60.88,60.88,60.75,60.78,11445.0,51.4279,51.4279,51.3181,51.3435,11445.0
2020-09-02 13:30:00,60.78,60.83,60.76,60.77,23183.0,51.3435,51.3857,51.3266,51.335,23183.0
2020-09-02 14:00:00,60.76,60.77,60.71,60.73,10076.0,51.3266,51.335,51.2843,51.3012,10076.0
2020-09-02 14:30:00,60.74,60.75,60.69,60.73,14578.0,51.3097,51.3181,51.2674,51.3012,14578.0
2020-09-02 15:00:00,60.72,60.93,60.69,60.93,56158.0,51.2928,51.4702,51.2674,51.4702,56158.0
2020-09-02 15:30:00,60.93,61.01,60.89,60.91,76734.0,51.4702,51.5377,51.4364,51.4533,76734.0
2020-09-03 09:30:00,61.04,61.17,60.83,61.11,94592.0,51.5631,51.6729,51.3857,51.6222,94592.0
2020-09-03 10:00:00,61.14,61.21,60.73,60.8,40058.0,51.6476,51.7067,51.3012,51.3603,40058.0
2020-09-03 10:30:00,60.8,60.8,60.49,60.6,58838.0,51.3603,51.3603,51.0985,51.1914,58838.0
2020-09-03 11:00:00,60.59,60.59,59.9,60.02,73433.0,51.183,51.183,50.6001,50.7014,73433.0
2020-09-03 11:30:00,60.04,60.33,59.95,60.14,96730.0,50.7183,50.9633,50.6423,50.8028,96730.0
2020-09-03 12:00:00,60.17,60.22,60.0,60.0,18768.0,50.8282,50.8704,50.6846,50.6846,18768.0
2020-09-03 12:30:00,60.0,60.03,59.74,59.74,24759.0,50.6846,50.7099,50.4649,50.4649,24759.0
2020-09-03 13:00:00,59.75,59.83,59.59,59.77,22045.0,50.4734,50.5409,50.3382,50.4903,22045.0
2020-09-03 13:30:00,59.77,59.77,59.52,59.66,22251.0,50.4903,50.4903,50.2791,50.3973,22251.0
2020-09-03 14:00:00,59.64,59.72,59.56,59.68,30441.0,50.3804,50.448,50.3129,50.4142,30441.0
2020-09-03 14:30:00,59.68,59.88,59.63,59.65,18803.0,50.4142,50.5832,50.372,50.3889,18803.0
2020-09-03 15:00:00,59.66,59.71,59.52,59.56,47058.0,50.3973,50.4396,50.2791,50.3129,47058.0
2020-09-03 15:30:00,59.55,59.86,59.55,59.79,81659.0,50.3044,50.5663,50.3044,50.5072,81659.0
2020-09-04 09:30:00,59.6,59.81,59.49,59.62,137790.0,50.3467,50.5241,50.2537,50.3636,137790.0
2020-09-04 10:00:00,59.64,59.75,58.98,58.98,93975.0,50.3804,50.4734,49.8229,49.8229,93975.0
2020-09-04 10:30:00,58.98,59.03,58.46,58.87,82563.0,49.8229,49.8652,49.3837,49.73,82563.0
2020-09-04 11:00:00,58.82,58.87,58.46,58.64,57720.0,49.6878,49.73,49.3837,49.5357,57720.0
2020-09-04 11:30:00,58.63,58.91,58.63,58.72,51424.0,49.5273,49.7638,49.5273,49.6033,51424.0
2020-09-04 12:00:00,58.72,58.85,58.57,58.85,43079.0,49.6033,49.7131,49.4766,49.7131,43079.0
2020-09-04 12:30:00,58.85,58.97,58.8,58.84,26158.0,49.7131,49.8145,49.6709,49.7047,26158.0
2020-09-04 13:00:00,58.81,58.98,58.78,58.91,60431.0,49.6793,49.8229,49.654,49.7638,60431.0
2020-09-04 13:30:00,58.9,59.0,58.79,58.91,18672.0,49.7553,49.8398,49.6624,49.7638,18672.0
2020-09-04 14:00:00,58.89,59.03,58.83,59.01,14203.0,49.7469,49.8652,49.6962,49.8483,14203.0
2020-09-04 14:30:00,59.0,59.29,58.98,59.22,30300.0,49.8398,50.0848,49.8229,50.0257,30300.0
2020-09-04 15:00:00,59.23,59.31,59.15,59.28,24329.0,50.0341,50.1017,49.9665,50.0763,24329.0
2020-09-04 15:30:00,59.23,59.23,59.06,59.16,77143.0,50.0341,50.0341,49.8905,49.975,77143.0
2020-09-08 09:30:00,59.61,59.65,59.19,59.5,147912.0,50.3551,50.3889,50.0003,50.2622,147912.0
2020-09-08 10:00:00,59.5,59.65,59.21,59.61,106425.0,50.2622,50.3889,50.0172,50.3551,106425.0
2020-09-08 10:30:00,59.64,59.73,59.41,59.64,105560.0,50.3804,50.4565,50.1862,50.3804,105560.0
2020-09-08 11:00:00,59.64,59.95,59.55,59.86,75787.0,50.3804,50.6423,50.3044,50.5663,75787.0
2020-09-08 11:30:00,59.86,59.87,59.65,59.76,27835.0,50.5663,50.5747,50.3889,50.4818,27835.0
2020-09-08 12:00:00,59.76,60.03,59.75,59.93,30584.0,50.4818,50.7099,50.4734,50.6254,30584.0
2020-09-08 12:30:00,59.9,59.94,59.85,59.89,13981.0,50.6001,50.6339,50.5578,50.5916,13981.0
2020-09-08 13:00:00,59.89,59.94,59.86,59.89,16146.0,50.5916,50.6339,50.5663,50.5916,16146.0
2020-09-08 13:30:00,59.9,60.06,59.88,59.98,33703.0,50.6001,50.7352,50.5832,50.6677,33703.0
2020-09-08 14:00:00,59.97,59.98,59.75,59.77,31226.0,50.6592,50.6677,50.4734,50.4903,31226.0
2020-09-08 14:30:00,59.77,59.78,59.51,59.65,47930.0,50.4903,50.4987,50.2706,50.3889,47930.0
2020-09-08 15:00:00,59.64,59.73,59.5,59.72,45523.0,50.3804,50.4565,50.2622,50.448,45523.0
2020-09-08 15:30:00,59.76,59.81,59.61,59.67,241026.0,50.4818,50.5241,50.3551,50.4058,241026.0
2020-09-09 09:30:00,61.47,62.21,61.44,62.1,152699.0,51.9263,52.5514,51.901,52.4585,152699.0
2020-09-09 10:00:00,62.11,62.33,61.96,62.26,82268.0,52.467,52.6528,52.3402,52.5937,82268.0
2020-09-09 10:30:00,62.25,62.28,61.94,62.04,113544.0,52.5852,52.6106,52.3234,52.4078,113544.0
2020-09-09 11:00:00,62.06,62.24,62.03,62.21,63632.0,52.4247,52.5768,52.3994,52.5514,63632.0
2020-09-09 11:30:00,62.21,62.21,61.92,61.96,42796.0,52.5514,52.5514,52.3065,52.3402,42796.0
2020-09-09 12:00:00,61.97,62.12,61.95,61.96,30242.0,52.3487,52.4754,52.3318,52.3402,30242.0
2020-09-09 12:30:00,61.98,62.14,61.96,62.13,26962.0,52.3571,52.4923,52.3402,52.4839,26962.0
2020-09-09 13:00:00,62.14,62.31,62.14,62.17,29057.0,52.4923,52.6359,52.4923,52.5176,29057.0
2020-09-09 13:30:00,62.19,62.3,62.13,62.14,28226.0,52.5345,52.6275,52.4839,52.4923,28226.0
2020-09-09 14:00:00,62.15,62.24,62.06,62.16,37733.0,52.5008,52.5768,52.4247,52.5092,37733.0
2020-09-09 14:30:00,62.17,62.31,62.13,62.29,60794.0,52.5176,52.6359,52.4839,52.619,60794.0
2020-09-09 15:00:00,62.29,62.39,62.22,62.26,38595.0,52.619,52.7035,52.5599,52.5937,38595.0
2020-09-09 15:30:00,62.24,62.3,62.07,62.12,123499.0,52.5768,52.6275,52.4332,52.4754,123499.0
2020-09-10 09:30:00,62.04,62.11,61.83,61.88,124394.0,52.4078,52.467,52.2304,52.2727,124394.0
2020-09-10 10:00:00,61.87,61.92,61.58,61.59,110355.0,52.2642,52.3065,52.0192,52.0277,110355.0
2020-09-10 10:30:00,61.59,61.81,61.42,61.46,117855.0,52.0277,52.2135,51.8841,51.9179,117855.0
2020-09-10 11:00:00,61.45,61.94,61.4,61.89,86047.0,51.9094,52.3234,51.8672,52.2811,86047.0
2020-09-10 11:30:00,61.94,62.01,61.63,61.66,24346.0,52.3234,52.3825,52.0615,52.0868,24346.0
2020-09-10 12:00:00,61.65,61.73,61.61,61.67,30138.0,52.0784,52.146,52.0446,52.0953,30138.0
2020-09-10 12:30:00,61.66,61.66,61.47,61.63,30313.0,52.0868,52.0868,51.9263,52.0615,30313.0
2020-09-10 13:00:00,61.63,61.7,61.59,61.61,19890.0,52.0615,52.1206,52.0277,52.0446,19890.0
2020-09-10 13:30:00,61.61,61.7,61.47,61.5,28157.0,52.0446,52.1206,51.9263,51.9517,28157.0
2020-09-10 14:00:00,61.5,61.57,61.13,61.13,33821.0,51.9517,52.0108,51.6391,51.6391,33821.0
2020-09-10 14:30:00,61.14,61.4,61.14,61.37,46732.0,51.6476,51.8672,51.6476,51.8419,46732.0
2020-09-10 15:00:00,61.35,61.37,61.13,61.24,51808.0,51.825,51.8419,51.6391,51.732,51808.0
2020-09-10 15:30:00,61.23,61.35,61.08,61.08,80560.0,51.7236,51.825,51.5969,51.5969,80560.0
2020-09-11 09:30:00,62.05,62.05,61.68,61.75,149115.0,52.4163,52.4163,52.1037,52.1629,149115.0
2020-09-11 10:00:00,61.75,62.04,61.71,61.94,79366.0,52.1629,52.4078,52.1291,52.3234,79366.0
2020-09-11 10:30:00,61.98,62.13,61.79,62.1,57530.0,52.3571,52.4839,52.1966,52.4585,57530.0
2020-09-11 11:00:00,62.12,62.47,62.11,62.3,42877.0,52.4754,52.7711,52.467,52.6275,42877.0
2020-09-11 11:30:00,62.3,62.3,61.86,61.94,30429.0,52.6275,52.6275,52.2558,52.3234,30429.0
2020-09-11 12:00:00,61.93,62.08,61.87,61.99,26066.0,52.3149,52.4416,52.2642,52.3656,26066.0
2020-09-11 12:30:00,61.99,61.99,61.79,61.8,16696.0,52.3656,52.3656,52.1966,52.2051,16696.0
2020-09-11 13:00:00,61.82,61.87,61.67,61.72,21917.0,52.222,52.2642,52.0953,52.1375,21917.0
2020-09-11 13:30:00,61.71,61.8,61.64,61.71,28912.0,52.1291,52.2051,52.0699,52.1291,28912.0
2020-09-11 14:00:00,61.72,61.94,61.66,61.92,31642.0,52.1375,52.3234,52.0868,52.3065,31642.0
2020-09-11 14:30:00,61.92,62.05,61.92,61.99,45453.0,52.3065,52.4163,52.3065,52.3656,45453.0
2020-09-11 15:00:00,61.98,62.1,61.88,62.07,155493.0,52.3571,52.4585,52.2727,52.4332,155493.0
2020-09-11 15:30:00,62.05,62.16,61.98,61.98,86784.0,52.4163,52.5092,52.3571,52.3571,86784.0
2020-09-14 09:30:00,62.52,62.54,62.14,62.15,81297.0,52.8133,52.8302,52.4923,52.5008,81297.0
2020-09-14 10:00:00,62.18,62.32,62.16,62.24,41170.0,52.5261,52.6444,52.5092,52.5768,41170.0
2020-09-14 10:30:00,62.24,62.25,61.99,62.03,52659.0,52.5768,52.5852,52.3656,52.3994,52659.0
2020-09-14 11:00:00,62.03,62.24,62.03,62.24,38149.0,52.3994,52.5768,52.3994,52.5768,38149.0
2020-09-14 11:30:00,62.24,62.32,62.0,62.01,24447.0,52.5768,52.6444,52.374,52.3825,24447.0
2020-09-14 12:00:00,62.0,62.02,61.93,62.0,16738.0,52.374,52.3909,52.3149,52.374,16738.0
2020-09-14 12:30:00,61.99,62.01,61.93,61.96,12509.0,52.3656,52.3825,52.3149,52.3402,12509.0
2020-09-14 13:00:00,61.96,61.98,61.8,61.84,24120.0,52.3402,52.3571,52.2051,52.2389,24120.0
2020-09-14 13:30:00,61.84,61.96,61.82,61.93,28618.0,52.2389,52.3402,52.222,52.3149,28618.0
2020-09-14 14:00:00,61.95,61.97,61.91,61.94,25438.0,52.3318,52.3487,52.298,52.3234,25438.0
2020-09-14 14:30:00,61.95,61.97,61.83,61.86,30037.0,52.3318,52.3487,52.2304,52.2558,30037.0
2020-09-14 15:00:00,61.86,61.9,61.77,61.85,49962.0,52.2558,52.2896,52.1797,52.2473,49962.0
2020-09-14 15:30:00,61.87,61.88,61.75,61.76,86413.0,52.2642,52.2727,52.1629,52.1713,86413.0
2020-09-15 09:30:00,62.79,62.88,62.6,62.81,156149.0,53.0414,53.1174,52.8809,53.0583,156149.0
2020-09-15 10:00:00,62.83,62.94,62.68,62.76,114405.0,53.0752,53.1681,52.9485,53.016,114405.0
2020-09-15 10:30:00,62.77,62.81,62.62,62.79,73955.0,53.0245,53.0583,52.8978,53.0414,73955.0
2020-09-15 11:00:00,62.78,62.81,62.63,62.7,55489.0,53.0329,53.0583,52.9062,52.9654,55489.0
2020-09-15 11:30:00,62.7,62.72,62.53,62.65,35561.0,52.9654,52.9823,52.8218,52.9231,35561.0
2020-09-15 12:00:00,62.67,62.68,62.57,62.68,23060.0,52.94,52.9485,52.8555,52.9485,23060.0
2020-09-15 12:30:00,62.69,62.71,62.6,62.6,30687.0,52.9569,52.9738,52.8809,52.8809,30687.0
2020-09-15 13:00:00,62.6,62.6,62.47,62.54,33583.0,52.8809,52.8809,52.7711,52.8302,33583.0
2020-09-15 13:30:00,62.54,62.61,62.5,62.56,33001.0,52.8302,52.8893,52.7964,52.8471,33001.0
2020-09-15 14:00:00,62.56,62.68,62.53,62.6,34923.0,52.8471,52.9485,52.8218,52.8809,34923.0
2020-09-15 14:30:00,62.6,62.63,62.56,62.6,26170.0,52.8809,52.9062,52.8471,52.8809,26170.0
2020-09-15 15:00:00,62.6,62.6,62.48,62.49,38424.0,52.8809,52.8809,52.7795,52.788,38424.0
2020-09-15 15:30:00,62.49,62.53,62.4,62.45,86038.0,52.788,52.8218,52.7119,52.7542,86038.0
2020-09-16 09:30:00,62.72,62.8,62.62,62.67,84638.0,52.9823,53.0498,52.8978,52.94,84638.0
2020-09-16 10:00:00,62.71,62.71,62.38,62.41,34922.0,52.9738,52.9738,52.695,52.7204,34922.0
2020-09-16 10:30:00,62.41,62.57,62.39,62.56,44228.0,52.7204,52.8555,52.7035,52.8471,44228.0
2020-09-16 11:00:00,62.55,62.55,62.41,62.52,79453.0,52.8386,52.8386,52.7204,52.8133,79453.0
2020-09-16 11:30:00,62.51,62.59,62.43,62.49,33547.0,52.8049,52.8724,52.7373,52.788,33547.0
2020-09-16 12:00:00,62.49,62.54,62.47,62.53,32361.0,52.788,52.8302,52.7711,52.8218,32361.0
2020-09-16 12:30:00,62.53,62.55,62.4,62.41,22033.0,52.8218,52.8386,52.7119,52.7204,22033.0
2020-09-16 13:00:00,62.41,62.47,62.35,62.38,42739.0,52.7204,52.7711,52.6697,52.695,42739.0
2020-09-16 13:30:00,62.38,62.49,62.34,62.49,26888.0,52.695,52.788,52.6613,52.788,26888.0
2020-09-16 14:00:00,62.47,62.6,62.37,62.56,21333.0,52.7711,52.8809,52.6866,52.8471,21333.0
2020-09-16 14:30:00,62.57,62.61,62.38,62.42,28698.0,52.8555,52.8893,52.695,52.7288,28698.0
2020-09-16 15:00:00,62.43,62.49,62.26,62.3,26928.0,52.7373,52.788,52.5937,52.6275,26928.0
2020-09-16 15:30:00,62.29,62.4,62.13,62.21,93649.0,52.619,52.7119,52.4839,52.5514,93649.0
2020-09-17 09:30:00,62.11,62.28,61.94,62.2,132649.0,52.467,52.6106,52.3234,52.543,132649.0
2020-09-17 10:00:00,62.2,62.4,62.14,62.36,53702.0,52.543,52.7119,52.4923,52.6781,53702.0
2020-09-17 10:30:00,62.35,62.52,62.33,62.34,95072.0,52.6697,52.8133,52.6528,52.6613,95072.0
2020-09-17 11:00:00,62.35,62.62,62.35,62.61,60402.0,52.6697,52.8978,52.6697,52.8893,60402.0
2020-09-17 11:30:00,62.62,62.63,62.36,62.41,63349.0,52.8978,52.9062,52.6781,52.7204,63349.0
2020-09-17 12:00:00,62.39,62.48,62.23,62.27,61846.0,52.7035,52.7795,52.5683,52.6021,61846.0
2020-09-17 12:30:00,62.27,62.4,62.27,62.35,21539.0,52.6021,52.7119,52.6021,52.6697,21539.0
2020-09-17 13:00:00,62.36,62.36,62.28,62.31,12987.0,52.6781,52.6781,52.6106,52.6359,12987.0
2020-09-17 13:30:00,62.29,62.39,62.28,62.36,30962.0,52.619,52.7035,52.6106,52.6781,30962.0
2020-09-17 14:00:00,62.38,62.48,62.35,62.36,20150.0,52.695,52.7795,52.6697,52.6781,20150.0
2020-09-17 14:30:00,62.35,62.39,62.27,62.35,20359.0,52.6697,52.7035,52.6021,52.6697,20359.0
2020-09-17 15:00:00,62.36,62.43,62.24,62.36,65570.0,52.6781,52.7373,52.5768,52.6781,65570.0
2020-09-17 15:30:00,62.37,62.5,62.36,62.46,123715.0,52.6866,52.7964,52.6781,52.7626,123715.0
2020-09-18 09:30:00,61.38,61.66,61.36,61.56,158692.0,51.8503,52.0868,51.8334,52.0024,158692.0
2020-09-18 10:00:00,61.54,61.6,61.32,61.42,99678.0,51.9855,52.0361,51.7996,51.8841,99678.0
2020-09-18 10:30:00,61.42,61.61,61.36,61.54,168739.0,51.8841,52.0446,51.8334,51.9855,168739.0
2020-09-18 11:00:00,61.54,61.57,61.44,61.5,91819.0,51.9855,52.0108,51.901,51.9517,91819.0
2020-09-18 11:30:00,61.5,61.53,61.25,61.25,88995.0,51.9517,51.977,51.7405,51.7405,88995.0
2020-09-18 12:00:00,61.23,61.33,61.19,61.24,93864.0,51.7236,51.8081,51.6898,51.732,93864.0
2020-09-18 12:30:00,61.24,61.24,61.03,61.04,67867.0,51.732,51.732,51.5546,51.5631,67867.0
2020-09-18 13:00:00,61.04,61.04,60.75,60.75,52139.0,51.5631,51.5631,51.3181,51.3181,52139.0
2020-09-18 13:30:00,60.73,60.75,60.54,60.74,88858.0,51.3012,51.3181,51.1407,51.3097,88858.0
2020-09-18 14:00:00,60.73,60.81,60.68,60.79,24131.0,51.3012,51.3688,51.259,51.3519,24131.0
2020-09-18 14:30:00,60.8,60.88,60.79,60.87,37968.0,51.3603,51.4279,51.3519,51.4195,37968.0
2020-09-18 15:00:00,60.89,60.96,60.81,60.94,36902.0,51.4364,51.4955,51.3688,51.4786,36902.0
2020-09-18 15:30:00,60.94,61.05,60.88,60.91,116030.0,51.4786,51.5715,51.4279,51.4533,116030.0
2020-09-21 09:30:00,59.96,59.98,59.62,59.84,135527.0,50.6508,50.6677,50.3636,50.5494,135527.0
2020-09-21 10:00:00,59.81,59.86,59.36,59.54,100522.0,50.5241,50.5663,50.1439,50.296,100522.0
2020-09-21 10:30:00,59.54,59.7,59.41,59.59,54564.0,50.296,50.4311,50.1862,50.3382,54564.0
2020-09-21 11:00:00,59.57,59.68,59.41,59.57,121435.0,50.3213,50.4142,50.1862,50.3213,121435.0
2020-09-21 11:30:00,59.57,59.67,59.47,59.63,48422.0,50.3213,50.4058,50.2368,50.372,48422.0
2020-09-21 12:00:00,59.63,59.74,59.62,59.64,31162.0,50.372,50.4649,50.3636,50.3804,31162.0
2020-09-21 12:30:00,59.63,59.65,59.38,59.39,28661.0,50.372,50.3889,50.1608,50.1693,28661.0
2020-09-21 13:00:00,59.41,59.53,59.31,59.51,22483.0,50.1862,50.2875,50.1017,50.2706,22483.0
2020-09-21 13:30:00,59.5,59.63,59.49,59.62,26856.0,50.2622,50.372,50.2537,50.3636,26856.0
2020-09-21 14:00:00,59.61,59.62,59.39,59.46,23909.0,50.3551,50.3636,50.1693,50.2284,23909.0
2020-09-21 14:30:00,59.45,59.6,59.39,59.59,22525.0,50.2199,50.3467,50.1693,50.3382,22525.0
2020-09-21 15:00:00,59.57,59.91,59.56,59.85,30233.0,50.3213,50.6085,50.3129,50.5578,30233.0
2020-09-21 15:30:00,59.87,59.93,59.68,59.9,104067.0,50.5747,50.6254,50.4142,50.6001,104067.0
2020-09-22 09:30:00,60.27,60.56,60.21,60.35,105687.0,50.9126,51.1576,50.862,50.9802,105687.0
2020-09-22 10:00:00,60.37,60.76,60.37,60.76,59948.0,50.9971,51.3266,50.9971,51.3266,59948.0
2020-09-22 10:30:00,60.76,60.88,60.57,60.59,76640.0,51.3266,51.4279,51.1661,51.183,76640.0
2020-09-22 11:00:00,60.58,60.71,60.36,60.67,77785.0,51.1745,51.2843,50.9887,51.2505,77785.0
2020-09-22 11:30:00,60.67,60.67,60.35,60.52,27158.0,51.2505,51.2505,50.9802,51.1238,27158.0
2020-09-22 12:00:00,60.51,60.59,60.51,60.57,15379.0,51.1154,51.183,51.1154,51.1661,15379.0
2020-09-22 12:30:00,60.58,60.59,60.34,60.37,9563.0,51.1745,51.183,50.9718,50.9971,9563.0
2020-09-22 13:00:00,60.37,60.55,60.36,60.55,16308.0,50.9971,51.1492,50.9887,51.1492,16308.0
2020-09-22 13:30:00,60.55,60.64,60.54,60.61,21949.0,51.1492,51.2252,51.1407,51.1998,21949.0
2020-09-22 14:00:00,60.62,60.71,60.59,60.64,22928.0,51.2083,51.2843,51.183,51.2252,22928.0
2020-09-22 14:30:00,60.65,60.66,60.49,60.51,24912.0,51.2336,51.2421,51.0985,51.1154,24912.0
2020-09-22 15:00:00,60.51,60.63,60.48,60.61,22087.0,51.1154,51.2167,51.09,51.1998,22087.0
2020-09-22 15:30:00,60.6,60.69,60.51,60.51,140384.0,51.1914,51.2674,51.1154,51.1154,140384.0
2020-09-23 09:30:00,61.44,61.47,60.8,60.92,126976.0,51.901,51.9263,51.3603,51.4617,126976.0
2020-09-23 10:00:00,60.9,60.91,60.67,60.79,93796.0,51.4448,51.4533,51.2505,51.3519,93796.0
2020-09-23 10:30:00,60.83,61.1,60.66,61.1,57467.0,51.3857,51.6138,51.2421,51.6138,57467.0
2020-09-23 11:00:00,61.05,61.17,60.87,60.91,40779.0,51.5715,51.6729,51.4195,51.4533,40779.0
2020-09-23 11:30:00,60.92,60.92,60.62,60.63,49637.0,51.4617,51.4617,51.2083,51.2167,49637.0
2020-09-23 12:00:00,60.63,60.91,60.61,60.84,51290.0,51.2167,51.4533,51.1998,51.3941,51290.0
2020-09-23 12:30:00,60.85,61.0,60.84,60.9,34321.0,51.4026,51.5293,51.3941,51.4448,34321.0
2020-09-23 13:00:00,60.9,60.94,60.79,60.79,20446.0,51.4448,51.4786,51.3519,51.3519,20446.0
2020-09-23 13:30:00,60.79,60.87,60.78,60.86,23239.0,51.3519,51.4195,51.3435,51.411,23239.0
2020-09-23 14:00:00,60.86,60.87,60.62,60.65,30820.0,51.411,51.4195,51.2083,51.2336,30820.0
2020-09-23 14:30:00,60.65,60.73,60.6,60.62,35433.0,51.2336,51.3012,51.1914,51.2083,35433.0
2020-09-23 15:00:00,60.63,60.65,60.48,60.54,44647.0,51.2167,51.2336,51.09,51.1407,44647.0
2020-09-23 15:30:00,60.57,60.59,60.43,60.48,83468.0,51.1661,51.183,51.0478,51.09,83468.0
2020-09-24 09:30:00,60.69,60.72,60.31,60.56,81509.0,51.2674,51.2928,50.9464,51.1576,81509.0
2020-09-24 10:00:00,60.6,60.71,60.19,60.23,80068.0,51.1914,51.2843,50.8451,50.8788,80068.0
2020-09-24 10:30:00,60.23,60.27,59.98,60.25,61937.0,50.8788,50.9126,50.6677,50.8957,61937.0
2020-09-24 11:00:00,60.27,60.35,60.08,60.23,60162.0,50.9126,50.9802,50.7521,50.8788,60162.0
2020-09-24 11:30:00,60.22,60.44,60.18,60.43,21424.0,50.8704,51.0562,50.8366,51.0478,21424.0
2020-09-24 12:00:00,60.41,60.59,60.4,60.54,20771.0,51.0309,51.183,51.0225,51.1407,20771.0
2020-09-24 12:30:00,60.51,60.53,60.37,60.53,17098.0,51.1154,51.1323,50.9971,51.1323,17098.0
2020-09-24 13:00:00,60.55,60.67,60.55,60.64,23372.0,51.1492,51.2505,51.1492,51.2252,23372.0
2020-09-24 13:30:00,60.64,60.78,60.61,60.62,28757.0,51.2252,51.3435,51.1998,51.2083,28757.0
2020-09-24 14:00:00,60.64,60.68,60.54,60.59,21195.0,51.2252,51.259,51.1407,51.183,21195.0
2020-09-24 14:30:00,60.6,60.67,60.42,60.43,20837.0,51.1914,51.2505,51.0393,51.0478,20837.0
2020-09-24 15:00:00,60.44,60.55,60.37,60.42,31579.0,51.0562,51.1492,50.9971,51.0393,31579.0
2020-09-24 15:30:00,60.42,60.63,60.39,60.58,75577.0,51.0393,51.2167,51.014,51.1745,75577.0
2020-09-25 09:30:00,60.32,60.59,60.29,60.59,49125.0,50.9549,51.183,50.9295,51.183,49125.0
2020-09-25 10:00:00,60.59,60.62,60.16,60.54,40269.0,51.183,51.2083,50.8197,51.1407,40269.0
2020-09-25 10:30:00,60.52,60.58,60.39,60.45,35310.0,51.1238,51.1745,51.014,51.0647,35310.0
2020-09-25 11:00:00,60.48,60.57,60.32,60.48,43704.0,51.09,51.1661,50.9549,51.09,43704.0
2020-09-25 11:30:00,60.48,60.57,60.38,60.38,35349.0,51.09,51.1661,51.0056,51.0056,35349.0
2020-09-25 12:00:00,60.38,60.47,60.34,60.36,18256.0,51.0056,51.0816,50.9718,50.9887,18256.0
2020-09-25 12:30:00,60.36,60.45,60.32,60.41,13428.0,50.9887,51.0647,50.9549,51.0309,13428.0
2020-09-25 13:00:00,60.4,60.48,60.37,60.41,16662.0,51.0225,51.09,50.9971,51.0309,16662.0
2020-09-25 13:30:00,60.42,60.59,60.42,60.54,21949.0,51.0393,51.183,51.0393,51.1407,21949.0
2020-09-25 14:00:00,60.53,60.55,60.48,60.53,53950.0,51.1323,51.1492,51.09,51.1323,53950.0
2020-09-25 14:30:00,60.53,60.57,60.47,60.56,18990.0,51.1323,51.1661,51.0816,51.1576,18990.0
2020-09-25 15:00:00,60.57,60.77,60.57,60.74,37378.0,51.1661,51.335,51.1661,51.3097,37378.0
2020-09-25 15:30:00,60.73,60.82,60.62,60.81,108576.0,51.3012,51.3772,51.2083,51.3688,108576.0
2020-09-28 09:30:00,61.89,62.06,61.8,61.95,127324.0,52.2811,52.4247,52.2051,52.3318,127324.0
2020-09-28 10:00:00,61.97,62.25,61.95,62.13,68470.0,52.3487,52.5852,52.3318,52.4839,68470.0
2020-09-28 10:30:00,62.14,62.22,61.9,61.94,47019.0,52.4923,52.5599,52.2896,52.3234,47019.0
2020-09-28 11:00:00,61.96,62.1,61.87,62.07,57478.0,52.3402,52.4585,52.2642,52.4332,57478.0
2020-09-28 11:30:00,62.08,62.14,61.81,61.83,53386.0,52.4416,52.4923,52.2135,52.2304,53386.0
2020-09-28 12:00:00,61.82,61.82,61.72,61.75,13771.0,52.222,52.222,52.1375,52.1629,13771.0
2020-09-28 12:30:00,61.77,61.85,61.74,61.82,22158.0,52.1797,52.2473,52.1544,52.222,22158.0
2020-09-28 13:00:00,61.83,61.86,61.76,61.78,19087.0,52.2304,52.2558,52.1713,52.1882,19087.0
2020-09-28 13:30:00,61.79,61.91,61.78,61.89,22652.0,52.1966,52.298,52.1882,52.2811,22652.0
2020-09-28 14:00:00,61.9,61.9,61.82,61.88,26786.0,52.2896,52.2896,52.222,52.2727,26786.0
2020-09-28 14:30:00,61.87,61.91,61.79,61.83,42418.0,52.2642,52.298,52.1966,52.2304,42418.0
2020-09-28 15:00:00,61.83,61.84,61.71,61.78,45486.0,52.2304,52.2389,52.1291,52.1882,45486.0
2020-09-28 15:30:00,61.78,61.78,61.66,61.71,123192.0,52.1882,52.1882,52.0868,52.1291,123192.0
2020-09-29 09:30:00,61.76,61.85,61.58,61.6,82362.0,52.1713,52.2473,52.0192,52.0361,82362.0
2020-09-29 10:00:00,61.61,61.99,61.6,61.93,76104.0,52.0446,52.3656,52.0361,52.3149,76104.0
2020-09-29 10:30:00,61.91,61.96,61.66,61.73,125729.0,52.298,52.3402,52.0868,52.146,125729.0
2020-09-29 11:00:00,61.74,61.81,61.66,61.78,47284.0,52.1544,52.2135,52.0868,52.1882,47284.0
2020-09-29 11:30:00,61.77,61.89,61.73,61.77,50448.0,52.1797,52.2811,52.146,52.1797,50448.0
2020-09-29 12:00:00,61.77,61.8,61.65,61.79,35031.0,52.1797,52.2051,52.0784,52.1966,35031.0
2020-09-29 12:30:00,61.8,61.94,61.76,61.92,32178.0,52.2051,52.3234,52.1713,52.3065,32178.0
2020-09-29 13:00:00,61.91,61.92,61.81,61.87,36148.0,52.298,52.3065,52.2135,52.2642,36148.0
2020-09-29 13:30:00,61.87,61.99,61.83,61.95,25503.0,52.2642,52.3656,52.2304,52.3318,25503.0
2020-09-29 14:00:00,61.95,62.01,61.91,62.0,21572.0,52.3318,52.3825,52.298,52.374,21572.0
2020-09-29 14:30:00,61.99,62.02,61.9,61.94,22906.0,52.3656,52.3909,52.2896,52.3234,22906.0
2020-09-29 15:00:00,61.95,62.02,61.92,61.99,41688.0,52.3318,52.3909,52.3065,52.3656,41688.0
2020-09-29 15:30:00,61.98,62.04,61.83,61.91,106178.0,52.3571,52.4078,52.2304,52.298,106178.0
2020-09-30 09:30:00,62.02,62.07,61.74,61.95,63367.0,52.3909,52.4332,52.1544,52.3318,63367.0
2020-09-30 10:00:00,61.94,62.15,61.9,62.1,53649.0,52.3234,52.5008,52.2896,52.4585,53649.0
2020-09-30 10:30:00,62.18,62.18,61.96,61.98,35249.0,52.5261,52.5261,52.3402,52.3571,35249.0
2020-09-30 11:00:00,61.97,62.11,61.88,61.94,54357.0,52.3487,52.467,52.2727,52.3234,54357.0
2020-09-30 11:30:00,61.92,61.95,61.73,61.84,26774.0,52.3065,52.3318,52.146,52.2389,26774.0
2020-09-30 12:00:00,61.85,61.95,61.84,61.91,18642.0,52.2473,52.3318,52.2389,52.298,18642.0
2020-09-30 12:30:00,61.91,61.92,61.72,61.77,24942.0,52.298,52.3065,52.1375,52.1797,24942.0
2020-09-30 13:00:00,61.78,61.79,61.64,61.68,21351.0,52.1882,52.1966,52.0699,52.1037,21351.0
2020-09-30 13:30:00,61.68,61.85,61.67,61.82,27458.0,52.1037,52.2473,52.0953,52.222,27458.0
2020-09-30 14:00:00,61.8,61.88,61.6,61.72,28539.0,52.2051,52.2727,52.0361,52.1375,28539.0
2020-09-30 14:30:00,61.71,61.74,61.5,61.67,27491.0,52.1291,52.1544,51.9517,52.0953,27491.0
2020-09-30 15:00:00,61.65,61.71,61.41,61.53,34183.0,52.0784,52.1291,51.8756,51.977,34183.0
2020-09-30 15:30:00,61.52,61.81,61.5,61.68,58449.0,51.9686,52.2135,51.9517,52.1037,58449.0
2020-10-01 09:30:00,61.88,61.9,61.52,61.54,98762.0,52.2727,52.2896,51.9686,51.9855,98762.0
2020-10-01 10:00:00,61.52,61.78,61.42,61.76,124963.0,51.9686,52.1882,51.8841,52.1713,124963.0
2020-10-01 10:30:00,61.78,62.08,61.76,61.96,58584.0,52.1882,52.4416,52.1713,52.3402,58584.0
2020-10-01 11:00:00,61.98,62.03,61.85,61.99,75806.0,52.3571,52.3994,52.2473,52.3656,75806.0
2020-10-01 11:30:00,62.0,62.07,61.88,61.94,38429.0,52.374,52.4332,52.2727,52.3234,38429.0
2020-10-01 12:00:00,61.94,61.96,61.72,61.96,33533.0,52.3234,52.3402,52.1375,52.3402,33533.0
2020-10-01 12:30:00,61.95,62.05,61.93,62.02,26268.0,52.3318,52.4163,52.3149,52.3909,26268.0
2020-10-01 13:00:00,62.03,62.15,61.97,62.01,24194.0,52.3994,52.5008,52.3487,52.3825,24194.0
2020-10-01 13:30:00,62.01,62.05,61.78,61.79,33939.0,52.3825,52.4163,52.1882,52.1966,33939.0
2020-10-01 14:00:00,61.81,61.86,61.72,61.86,33904.0,52.2135,52.2558,52.1375,52.2558,33904.0
2020-10-01 14:30:00,61.84,61.89,61.82,61.89,23807.0,52.2389,52.2811,52.222,52.2811,23807.0
2020-10-01 15:00:00,61.92,61.95,61.82,61.83,22632.0,52.3065,52.3318,52.222,52.2304,22632.0
2020-10-01 15:30:00,61.83,61.93,61.78,61.93,82406.0,52.2304,52.3149,52.1882,52.3149,82406.0
2020-10-02 09:30:00,62.11,62.55,62.02,62.35,81432.0,52.467,52.8386,52.3909,52.6697,81432.0
2020-10-02 10:00:00,62.39,62.49,62.29,62.32,109886.0,52.7035,52.788,52.619,52.6444,109886.0
2020-10-02 10:30:00,62.32,62.43,62.21,62.41,36346.0,52.6444,52.7373,52.5514,52.7204,36346.0
2020-10-02 11:00:00,62.41,62.64,62.38,62.59,36938.0,52.7204,52.9147,52.695,52.8724,36938.0
2020-10-02 11:30:00,62.59,62.68,62.3,62.32,37744.0,52.8724,52.9485,52.6275,52.6444,37744.0
2020-10-02 12:00:00,62.3,62.65,62.3,62.6,34158.0,52.6275,52.9231,52.6275,52.8809,34158.0
2020-10-02 12:30:00,62.64,62.78,62.59,62.74,26924.0,52.9147,53.0329,52.8724,52.9991,26924.0
2020-10-02 13:00:00,62.7,62.79,62.69,62.75,18758.0,52.9654,53.0414,52.9569,53.0076,18758.0
2020-10-02 13:30:00,62.76,62.77,62.58,62.7,23909.0,53.016,53.0245,52.864,52.9654,23909.0
2020-10-02 14:00:00,62.72,62.91,62.72,62.89,23731.0,52.9823,53.1428,52.9823,53.1259,23731.0
2020-10-02 14:30:00,62.9,62.91,62.8,62.8,27283.0,53.1343,53.1428,53.0498,53.0498,27283.0
2020-10-02 15:00:00,62.8,62.84,62.67,62.84,30894.0,53.0498,53.0836,52.94,53.0836,30894.0
2020-10-02 15:30:00,62.83,62.87,62.65,62.65,78286.0,53.0752,53.109,52.9231,52.9231,78286.0
2020-10-05 09:30:00,62.84,62.98,62.74,62.8,58308.0,53.0836,53.2019,52.9991,53.0498,58308.0
2020-10-05 10:00:00,62.81,62.95,62.72,62.92,45298.0,53.0583,53.1765,52.9823,53.1512,45298.0
2020-10-05 10:30:00,62.91,63.02,62.79,62.98,60122.0,53.1428,53.2357,53.0414,53.2019,60122.0
2020-10-05 11:00:00,63.0,63.0,62.84,62.94,39411.0,53.2188,53.2188,53.0836,53.1681,39411.0
2020-10-05 11:30:00,62.94,62.94,62.78,62.81,15508.0,53.1681,53.1681,53.0329,53.0583,15508.0
2020-10-05 12:00:00,62.82,62.89,62.8,62.89,16798.0,53.0667,53.1259,53.0498,53.1259,16798.0
2020-10-05 12:30:00,62.87,62.95,62.76,62.8,25573.0,53.109,53.1765,53.016,53.0498,25573.0
2020-10-05 13:00:00,62.8,62.8,62.73,62.75,13463.0,53.0498,53.0498,52.9907,53.0076,13463.0
2020-10-05 13:30:00,62.75,62.79,62.68,62.72,19077.0,53.0076,53.0414,52.9485,52.9823,19077.0
2020-10-05 14:00:00,62.71,62.82,62.69,62.78,43600.0,52.9738,53.0667,52.9569,53.0329,43600.0
2020-10-05 14:30:00,62.76,62.88,62.75,62.84,47381.0,53.016,53.1174,53.0076,53.0836,47381.0
2020-10-05 15:00:00,62.86,63.0,62.84,62.92,19549.0,53.1005,53.2188,53.0836,53.1512,19549.0
2020-10-05 15:30:00,62.94,62.97,62.88,62.94,35863.0,53.1681,53.1934,53.1174,53.1681,35863.0
2020-10-06 09:30:00,62.52,62.56,62.33,62.44,111080.0,52.8133,52.8471,52.6528,52.7457,111080.0
2020-10-06 10:00:00,62.44,62.49,62.34,62.38,43799.0,52.7457,52.788,52.6613,52.695,43799.0
2020-10-06 10:30:00,62.38,62.4,62.22,62.3,38754.0,52.695,52.7119,52.5599,52.6275,38754.0
2020-10-06 11:00:00,62.3,62.3,62.14,62.19,38395.0,52.6275,52.6275,52.4923,52.5345,38395.0
2020-10-06 11:30:00,62.16,62.19,61.94,61.95,28729.0,52.5092,52.5345,52.3234,52.3318,28729.0
2020-10-06 12:00:00,61.96,62.08,61.96,62.02,18569.0,52.3402,52.4416,52.3402,52.3909,18569.0
2020-10-06 12:30:00,62.02,62.17,62.01,62.14,14035.0,52.3909,52.5176,52.3825,52.4923,14035.0
2020-10-06 13:00:00,62.14,62.16,62.05,62.08,15804.0,52.4923,52.5092,52.4163,52.4416,15804.0
2020-10-06 13:30:00,62.09,62.13,61.94,61.98,20312.0,52.4501,52.4839,52.3234,52.3571,20312.0
2020-10-06 14:00:00,61.99,62.14,61.98,62.12,13002.0,52.3656,52.4923,52.3571,52.4754,13002.0
2020-10-06 14:30:00,62.12,62.19,61.55,61.69,31230.0,52.4754,52.5345,51.9939,52.1122,31230.0
2020-10-06 15:00:00,61.71,61.74,61.55,61.67,37084.0,52.1291,52.1544,51.9939,52.0953,37084.0
2020-10-06 15:30:00,61.66,61.82,61.6,61.72,56869.0,52.0868,52.222,52.0361,52.1375,56869.0
2020-10-07 09:30:00,61.76,61.91,61.73,61.79,42173.0,52.1713,52.298,52.146,52.1966,42173.0
2020-10-07 10:00:00,61.79,62.06,61.79,61.93,22900.0,52.1966,52.4247,52.1966,52.3149,22900.0
2020-10-07 10:30:00,61.88,62.06,61.88,61.93,25567.0,52.2727,52.4247,52.2727,52.3149,25567.0
2020-10-07 11:00:00,61.93,61.96,61.8,61.93,29929.0,52.3149,52.3402,52.2051,52.3149,29929.0
2020-10-07 11:30:00,61.91,62.0,61.84,61.85,24626.0,52.298,52.374,52.2389,52.2473,24626.0
2020-10-07 12:00:00,61.85,61.89,61.81,61.84,15284.0,52.2473,52.2811,52.2135,52.2389,15284.0
2020-10-07 12:30:00,61.84,61.91,61.81,61.84,16894.0,52.2389,52.298,52.2135,52.2389,16894.0
2020-10-07 13:00:00,61.85,61.85,61.81,61.83,18512.0,52.2473,52.2473,52.2135,52.2304,18512.0
2020-10-07 13:30:00,61.83,62.03,61.79,61.98,22890.0,52.2304,52.3994,52.1966,52.3571,22890.0
2020-10-07 14:00:00,61.94,62.03,61.93,61.98,15937.0,52.3234,52.3994,52.3149,52.3571,15937.0
2020-10-07 14:30:00,61.99,62.07,61.95,62.06,13590.0,52.3656,52.4332,52.3318,52.4247,13590.0
2020-10-07 15:00:00,62.07,62.14,62.04,62.07,20239.0,52.4332,52.4923,52.4078,52.4332,20239.0
2020-10-07 15:30:00,62.06,62.07,61.96,62.03,36088.0,52.4247,52.4332,52.3402,52.3994,36088.0
2020-10-08 09:30:00,62.08,62.29,62.02,62.29,82669.0,52.4416,52.619,52.3909,52.619,82669.0
2020-10-08 10:00:00,62.3,62.35,62.11,62.19,44636.0,52.6275,52.6697,52.467,52.5345,44636.0
2020-10-08 10:30:00,62.19,62.33,62.08,62.14,44528.0,52.5345,52.6528,52.4416,52.4923,44528.0
2020-10-08 11:00:00,62.13,62.4,62.13,62.37,37661.0,52.4839,52.7119,52.4839,52.6866,37661.0
2020-10-08 11:30:00,62.33,62.33,62.21,62.3,57255.0,52.6528,52.6528,52.5514,52.6275,57255.0
2020-10-08 12:00:00,62.29,62.41,62.27,62.34,30376.0,52.619,52.7204,52.6021,52.6613,30376.0
2020-10-08 12:30:00,62.32,62.36,62.22,62.26,22778.0,52.6444,52.6781,52.5599,52.5937,22778.0
2020-10-08 13:00:00,62.26,62.27,62.17,62.21,13291.0,52.5937,52.6021,52.5176,52.5514,13291.0
2020-10-08 13:30:00,62.21,62.26,62.19,62.22,29349.0,52.5514,52.5937,52.5345,52.5599,29349.0
2020-10-08 14:00:00,62.23,62.28,62.2,62.23,19805.0,52.5683,52.6106,52.543,52.5683,19805.0
2020-10-08 14:30:00,62.23,62.25,62.16,62.19,21119.0,52.5683,52.5852,52.5092,52.5345,21119.0
2020-10-08 15:00:00,62.18,62.26,62.14,62.25,55122.0,52.5261,52.5937,52.4923,52.5852,55122.0
2020-10-08 15:30:00,62.25,62.3,62.13,62.22,65935.0,52.5852,52.6275,52.4839,52.5599,65935.0
2020-10-09 09:30:00,62.69,62.91,62.6,62.8,226123.0,52.9569,53.1428,52.8809,53.0498,226123.0
2020-10-09 10:00:00,62.79,62.9,62.67,62.8,123279.0,53.0414,53.1343,52.94,53.0498,123279.0
2020-10-09 10:30:00,62.81,63.08,62.79,62.99,223472.0,53.0583,53.2864,53.0414,53.2103,223472.0
2020-10-09 11:00:00,63.0,63.23,62.99,63.11,70242.0,53.2188,53.4131,53.2103,53.3117,70242.0
2020-10-09 11:30:00,63.11,63.32,63.06,63.28,29143.0,53.3117,53.4891,53.2695,53.4553,29143.0
2020-10-09 12:00:00,63.26,63.28,63.18,63.24,22976.0,53.4384,53.4553,53.3708,53.4215,22976.0
2020-10-09 12:30:00,63.25,63.25,63.08,63.11,14756.0,53.43,53.43,53.2864,53.3117,14756.0
2020-10-09 13:00:00,63.11,63.13,63.08,63.11,26831.0,53.3117,53.3286,53.2864,53.3117,26831.0
2020-10-09 13:30:00,63.09,63.15,63.07,63.13,28566.0,53.2948,53.3455,53.2779,53.3286,28566.0
2020-10-09 14:00:00,63.12,63.13,63.07,63.09,27536.0,53.3202,53.3286,53.2779,53.2948,27536.0
2020-10-09 14:30:00,63.1,63.12,63.03,63.09,23391.0,53.3033,53.3202,53.2441,53.2948,23391.0
2020-10-09 15:00:00,63.1,63.21,63.05,63.2,103949.0,53.3033,53.3962,53.261,53.3877,103949.0
2020-10-09 15:30:00,63.21,63.21,63.1,63.15,58693.0,53.3962,53.3962,53.3033,53.3455,58693.0
2020-10-12 09:30:00,63.04,63.28,63.01,63.17,109135.0,53.2526,53.4553,53.2272,53.3624,109135.0
2020-10-12 10:00:00,63.17,63.42,63.16,63.41,121883.0,53.3624,53.5736,53.3539,53.5651,121883.0
2020-10-12 10:30:00,63.37,63.39,63.24,63.31,75400.0,53.5313,53.5482,53.4215,53.4807,75400.0
2020-10-12 11:00:00,63.31,63.5,63.31,63.46,93358.0,53.4807,53.6412,53.4807,53.6074,93358.0
2020-10-12 11:30:00,63.46,63.48,63.31,63.32,41782.0,53.6074,53.6243,53.4807,53.4891,41782.0
2020-10-12 12:00:00,63.32,63.32,63.1,63.23,45088.0,53.4891,53.4891,53.3033,53.4131,45088.0
2020-10-12 12:30:00,63.22,63.24,63.11,63.17,22490.0,53.4046,53.4215,53.3117,53.3624,22490.0
2020-10-12 13:00:00,63.18,63.34,63.14,63.28,24274.0,53.3708,53.506,53.337,53.4553,24274.0
2020-10-12 13:30:00,63.29,63.31,63.18,63.2,21855.0,53.4638,53.4807,53.3708,53.3877,21855.0
2020-10-12 14:00:00,63.2,63.27,63.17,63.27,27900.0,53.3877,53.4469,53.3624,53.4469,27900.0
2020-10-12 14:30:00,63.27,63.27,63.2,63.25,19416.0,53.4469,53.4469,53.3877,53.43,19416.0
2020-10-12 15:00:00,63.24,63.27,63.15,63.19,39024.0,53.4215,53.4469,53.3455,53.3793,39024.0
2020-10-12 15:30:00,63.19,63.2,63.03,63.09,126156.0,53.3793,53.3877,53.2441,53.2948,126156.0
2020-10-13 09:30:00,62.92,63.16,62.91,63.15,165549.0,53.1512,53.3539,53.1428,53.3455,165549.0
2020-10-13 10:00:00,63.12,63.3,63.1,63.22,98455.0,53.3202,53.4722,53.3033,53.4046,98455.0
2020-10-13 10:30:00,63.21,63.25,63.03,63.12,153499.0,53.3962,53.43,53.2441,53.3202,153499.0
2020-10-13 11:00:00,63.12,63.13,63.04,63.12,75434.0,53.3202,53.3286,53.2526,53.3202,75434.0
2020-10-13 11:30:00,63.14,63.28,63.12,63.24,40746.0,53.337,53.4553,53.3202,53.4215,40746.0
2020-10-13 12:00:00,63.26,63.4,63.24,63.32,46816.0,53.4384,53.5567,53.4215,53.4891,46816.0
2020-10-13 12:30:00,63.33,63.34,63.15,63.17,22180.0,53.4975,53.506,53.3455,53.3624,22180.0
2020-10-13 13:00:00,63.17,63.23,63.13,63.17,26019.0,53.3624,53.4131,53.3286,53.3624,26019.0
2020-10-13 13:30:00,63.17,63.18,63.09,63.12,28748.0,53.3624,53.3708,53.2948,53.3202,28748.0
2020-10-13 14:00:00,63.12,63.12,63.03,63.03,26894.0,53.3202,53.3202,53.2441,53.2441,26894.0
2020-10-13 14:30:00,63.02,63.06,62.98,63.04,38052.0,53.2357,53.2695,53.2019,53.2526,38052.0
2020-10-13 15:00:00,63.05,63.2,63.04,63.19,35186.0,53.261,53.3877,53.2526,53.3793,35186.0
2020-10-13 15:30:00,63.18,63.23,63.13,63.18,135248.0,53.3708,53.4131,53.3286,53.3708,135248.0
2020-10-14 09:30:00,63.4,63.68,63.29,63.66,152829.0,53.5567,53.7932,53.4638,53.7763,152829.0
2020-10-14 10:00:00,63.65,63.74,63.57,63.64,77267.0,53.7679,53.8439,53.7003,53.7594,77267.0
2020-10-14 10:30:00,63.65,63.83,63.55,63.73,49508.0,53.7679,53.9199,53.6834,53.8354,49508.0
2020-10-14 11:00:00,63.71,63.89,63.69,63.77,37656.0,53.8185,53.9706,53.8017,53.8692,37656.0
2020-10-14 11:30:00,63.78,63.82,63.44,63.45,41969.0,53.8777,53.9115,53.5905,53.5989,41969.0
2020-10-14 12:00:00,63.48,63.51,63.25,63.32,15555.0,53.6243,53.6496,53.43,53.4891,15555.0
2020-10-14 12:30:00,63.31,63.45,63.28,63.4,32292.0,53.4807,53.5989,53.4553,53.5567,32292.0
2020-10-14 13:00:00,63.39,63.5,63.35,63.36,21898.0,53.5482,53.6412,53.5144,53.5229,21898.0
2020-10-14 13:30:00,63.37,63.39,63.24,63.38,28141.0,53.5313,53.5482,53.4215,53.5398,28141.0
2020-10-14 14:00:00,63.38,63.4,63.29,63.3,18411.0,53.5398,53.5567,53.4638,53.4722,18411.0
2020-10-14 14:30:00,63.3,63.35,63.2,63.31,21489.0,53.4722,53.5144,53.3877,53.4807,21489.0
2020-10-14 15:00:00,63.34,63.52,63.32,63.49,31375.0,53.506,53.658,53.4891,53.6327,31375.0
2020-10-14 15:30:00,63.48,63.57,63.44,63.44,70314.0,53.6243,53.7003,53.5905,53.5905,70314.0
2020-10-15 09:30:00,62.32,62.6,62.3,62.57,139953.0,52.6444,52.8809,52.6275,52.8555,139953.0
2020-10-15 10:00:00,62.56,62.6,62.35,62.39,180783.0,52.8471,52.8809,52.6697,52.7035,180783.0
2020-10-15 10:30:00,62.4,62.4,62.2,62.35,92643.0,52.7119,52.7119,52.543,52.6697,92643.0
2020-10-15 11:00:00,62.34,62.44,62.3,62.35,77382.0,52.6613,52.7457,52.6275,52.6697,77382.0
2020-10-15 11:30:00,62.36,62.37,62.23,62.23,43778.0,52.6781,52.6866,52.5683,52.5683,43778.0
2020-10-15 12:00:00,62.24,62.36,62.23,62.33,10543.0,52.5768,52.6781,52.5683,52.6528,10543.0
2020-10-15 12:30:00,62.34,62.4,62.31,62.39,15312.0,52.6613,52.7119,52.6359,52.7035,15312.0
2020-10-15 13:00:00,62.39,62.46,62.36,62.39,32397.0,52.7035,52.7626,52.6781,52.7035,32397.0
2020-10-15 13:30:00,62.41,62.44,62.36,62.38,17822.0,52.7204,52.7457,52.6781,52.695,17822.0
2020-10-15 14:00:00,62.39,62.48,62.37,62.39,23924.0,52.7035,52.7795,52.6866,52.7035,23924.0
2020-10-15 14:30:00,62.39,62.39,62.3,62.32,20330.0,52.7035,52.7035,52.6275,52.6444,20330.0
2020-10-15 15:00:00,62.34,62.37,62.29,62.32,28546.0,52.6613,52.6866,52.619,52.6444,28546.0
2020-10-15 15:30:00,62.33,62.41,62.26,62.3,73033.0,52.6528,52.7204,52.5937,52.6275,73033.0
2020-10-16 09:30:00,62.81,62.83,62.72,62.78,89264.0,53.0583,53.0752,52.9823,53.0329,89264.0
2020-10-16 10:00:00,62.79,62.92,62.77,62.83,50357.0,53.0414,53.1512,53.0245,53.0752,50357.0
2020-10-16 10:30:00,62.83,62.89,62.78,62.8,61792.0,53.0752,53.1259,53.0329,53.0498,61792.0
2020-10-16 11:00:00,62.8,62.89,62.58,62.83,159081.0,53.0498,53.1259,52.864,53.0752,159081.0
2020-10-16 11:30:00,62.83,62.93,62.81,62.82,32428.0,53.0752,53.1597,53.0583,53.0667,32428.0
2020-10-16 12:00:00,62.82,62.85,62.74,62.81,14868.0,53.0667,53.0921,52.9991,53.0583,14868.0
2020-10-16 12:30:00,62.82,62.88,62.77,62.87,20513.0,53.0667,53.1174,53.0245,53.109,20513.0
2020-10-16 13:00:00,62.87,62.89,62.83,62.83,24794.0,53.109,53.1259,53.0752,53.0752,24794.0
2020-10-16 13:30:00,62.83,62.86,62.79,62.8,24549.0,53.0752,53.1005,53.0414,53.0498,24549.0
2020-10-16 14:00:00,62.79,62.81,62.72,62.77,17340.0,53.0414,53.0583,52.9823,53.0245,17340.0
2020-10-16 14:30:00,62.78,62.88,62.78,62.84,32458.0,53.0329,53.1174,53.0329,53.0836,32458.0
2020-10-16 15:00:00,62.85,62.85,62.68,62.73,18983.0,53.0921,53.0921,52.9485,52.9907,18983.0
2020-10-16 15:30:00,62.74,62.78,62.7,62.75,84076.0,52.9991,53.0329,52.9654,53.0076,84076.0
2020-10-19 09:30:00,62.8,62.93,62.51,62.63,166044.0,53.0498,53.1597,52.8049,52.9062,166044.0
2020-10-19 10:00:00,62.63,62.66,62.54,62.63,67858.0,52.9062,52.9316,52.8302,52.9062,67858.0
2020-10-19 10:30:00,62.65,62.68,62.39,62.41,164893.0,52.9231,52.9485,52.7035,52.7204,164893.0
2020-10-19 11:00:00,62.41,62.54,62.33,62.36,63104.0,52.7204,52.8302,52.6528,52.6781,63104.0
2020-10-19 11:30:00,62.37,62.48,62.29,62.44,38361.0,52.6866,52.7795,52.619,52.7457,38361.0
2020-10-19 12:00:00,62.44,62.46,62.33,62.34,15797.0,52.7457,52.7626,52.6528,52.6613,15797.0
2020-10-19 12:30:00,62.33,62.37,62.28,62.34,9244.0,52.6528,52.6866,52.6106,52.6613,9244.0
2020-10-19 13:00:00,62.35,62.35,62.21,62.23,20834.0,52.6697,52.6697,52.5514,52.5683,20834.0
2020-10-19 13:30:00,62.22,62.22,62.01,62.06,21886.0,52.5599,52.5599,52.3825,52.4247,21886.0
2020-10-19 14:00:00,62.07,62.12,62.0,62.1,16262.0,52.4332,52.4754,52.374,52.4585,16262.0
2020-10-19 14:30:00,62.1,62.1,61.87,61.87,48560.0,52.4585,52.4585,52.2642,52.2642,48560.0
2020-10-19 15:00:00,61.87,61.93,61.76,61.91,50205.0,52.2642,52.3149,52.1713,52.298,50205.0
2020-10-19 15:30:00,61.93,61.96,61.75,61.83,110805.0,52.3149,52.3402,52.1629,52.2304,110805.0
2020-10-20 09:30:00,62.82,62.82,62.53,62.72,134747.0,53.0667,53.0667,52.8218,52.9823,134747.0
2020-10-20 10:00:00,62.72,62.75,62.62,62.63,122079.0,52.9823,53.0076,52.8978,52.9062,122079.0
2020-10-20 10:30:00,62.64,62.86,62.64,62.72,82789.0,52.9147,53.1005,52.9147,52.9823,82789.0
2020-10-20 11:00:00,62.71,62.75,62.55,62.62,86528.0,52.9738,53.0076,52.8386,52.8978,86528.0
2020-10-20 11:30:00,62.62,62.74,62.57,62.68,58371.0,52.8978,52.9991,52.8555,52.9485,58371.0
2020-10-20 12:00:00,62.68,62.68,62.57,62.58,13963.0,52.9485,52.9485,52.8555,52.864,13963.0
2020-10-20 12:30:00,62.57,62.78,62.57,62.6,24308.0,52.8555,53.0329,52.8555,52.8809,24308.0
2020-10-20 13:00:00,62.6,62.78,62.56,62.75,29294.0,52.8809,53.0329,52.8471,53.0076,29294.0
2020-10-20 13:30:00,62.75,62.79,62.63,62.67,31702.0,53.0076,53.0414,52.9062,52.94,31702.0
2020-10-20 14:00:00,62.67,62.7,62.59,62.59,42020.0,52.94,52.9654,52.8724,52.8724,42020.0
2020-10-20 14:30:00,62.6,62.67,62.59,62.62,23683.0,52.8809,52.94,52.8724,52.8978,23683.0
2020-10-20 15:00:00,62.61,62.65,62.39,62.58,53098.0,52.8893,52.9231,52.7035,52.864,53098.0
2020-10-20 15:30:00,62.58,62.65,62.45,62.46,92016.0,52.864,52.9231,52.7542,52.7626,92016.0
2020-10-21 09:30:00,61.8,62.35,61.76,62.28,249627.0,52.2051,52.6697,52.1713,52.6106,249627.0
2020-10-21 10:00:00,62.28,62.34,62.2,62.27,99178.0,52.6106,52.6613,52.543,52.6021,99178.0
2020-10-21 10:30:00,62.27,62.37,62.04,62.04,88616.0,52.6021,52.6866,52.4078,52.4078,88616.0
2020-10-21 11:00:00,62.04,62.04,61.73,61.78,115082.0,52.4078,52.4078,52.146,52.1882,115082.0
2020-10-21 11:30:00,61.81,61.93,61.73,61.73,28463.0,52.2135,52.3149,52.146,52.146,28463.0
2020-10-21 12:00:00,61.75,62.05,61.74,61.84,38853.0,52.1629,52.4163,52.1544,52.2389,38853.0
2020-10-21 12:30:00,61.85,61.85,61.61,61.66,30976.0,52.2473,52.2473,52.0446,52.0868,30976.0
2020-10-21 13:00:00,61.65,61.78,61.64,61.74,29974.0,52.0784,52.1882,52.0699,52.1544,29974.0
2020-10-21 13:30:00,61.73,61.76,61.67,61.68,26562.0,52.146,52.1713,52.0953,52.1037,26562.0
2020-10-21 14:00:00,61.69,61.85,61.68,61.83,15499.0,52.1122,52.2473,52.1037,52.2304,15499.0
2020-10-21 14:30:00,61.81,61.83,61.75,61.8,29840.0,52.2135,52.2304,52.1629,52.2051,29840.0
2020-10-21 15:00:00,61.79,61.86,61.72,61.83,23450.0,52.1966,52.2558,52.1375,52.2304,23450.0
2020-10-21 15:30:00,61.82,61.85,61.58,61.58,66494.0,52.222,52.2473,52.0192,52.0192,66494.0
2020-10-22 09:30:00,61.98,62.05,61.85,61.9,112439.0,52.3571,52.4163,52.2473,52.2896,112439.0
2020-10-22 10:00:00,61.9,61.91,61.64,61.74,146905.0,52.2896,52.298,52.0699,52.1544,146905.0
2020-10-22 10:30:00,61.74,61.82,61.6,61.7,136967.0,52.1544,52.222,52.0361,52.1206,136967.0
2020-10-22 11:00:00,61.71,61.87,61.69,61.79,98147.0,52.1291,52.2642,52.1122,52.1966,98147.0
2020-10-22 11:30:00,61.79,61.86,61.72,61.83,66075.0,52.1966,52.2558,52.1375,52.2304,66075.0
2020-10-22 12:00:00,61.84,61.9,61.82,61.84,21760.0,52.2389,52.2896,52.222,52.2389,21760.0
2020-10-22 12:30:00,61.83,61.85,61.69,61.79,30169.0,52.2304,52.2473,52.1122,52.1966,30169.0
2020-10-22 13:00:00,61.79,61.87,61.74,61.84,22952.0,52.1966,52.2642,52.1544,52.2389,22952.0
2020-10-22 13:30:00,61.85,61.86,61.74,61.79,31915.0,52.2473,52.2558,52.1544,52.1966,31915.0
2020-10-22 14:00:00,61.8,61.84,61.75,61.76,28617.0,52.2051,52.2389,52.1629,52.1713,28617.0
2020-10-22 14:30:00,61.75,61.77,61.69,61.71,19061.0,52.1629,52.1797,52.1122,52.1291,19061.0
2020-10-22 15:00:00,61.71,61.71,61.61,61.63,51509.0,52.1291,52.1291,52.0446,52.0615,51509.0
2020-10-22 15:30:00,61.64,61.73,61.55,61.59,101082.0,52.0699,52.146,51.9939,52.0277,101082.0
2020-10-23 09:30:00,61.8,61.99,61.74,61.97,94133.0,52.2051,52.3656,52.1544,52.3487,94133.0
2020-10-23 10:00:00,61.95,61.96,61.58,61.6,98237.0,52.3318,52.3402,52.0192,52.0361,98237.0
2020-10-23 10:30:00,61.6,61.6,61.34,61.35,86439.0,52.0361,52.0361,51.8165,51.825,86439.0
2020-10-23 11:00:00,61.34,61.37,61.11,61.19,102815.0,51.8165,51.8419,51.6222,51.6898,102815.0
2020-10-23 11:30:00,61.2,61.34,61.18,61.31,40929.0,51.6982,51.8165,51.6814,51.7912,40929.0
2020-10-23 12:00:00,61.32,61.37,61.16,61.24,21497.0,51.7996,51.8419,51.6645,51.732,21497.0
2020-10-23 12:30:00,61.23,61.27,61.15,61.18,17333.0,51.7236,51.7574,51.656,51.6814,17333.0
2020-10-23 13:00:00,61.18,61.29,61.18,61.26,25658.0,51.6814,51.7743,51.6814,51.7489,25658.0
2020-10-23 13:30:00,61.28,61.29,61.15,61.19,30624.0,51.7658,51.7743,51.656,51.6898,30624.0
2020-10-23 14:00:00,61.19,61.32,61.16,61.27,70937.0,51.6898,51.7996,51.6645,51.7574,70937.0
2020-10-23 14:30:00,61.28,61.36,61.21,61.34,33720.0,51.7658,51.8334,51.7067,51.8165,33720.0
2020-10-23 15:00:00,61.33,61.42,61.33,61.4,27873.0,51.8081,51.8841,51.8081,51.8672,27873.0
2020-10-23 15:30:00,61.4,61.43,61.3,61.33,120133.0,51.8672,51.8925,51.7827,51.8081,120133.0
2020-10-26 09:30:00,60.66,60.78,60.59,60.61,83465.0,51.2421,51.3435,51.183,51.1998,83465.0
2020-10-26 10:00:00,60.62,60.75,60.52,60.53,93057.0,51.2083,51.3181,51.1238,51.1323,93057.0
2020-10-26 10:30:00,60.52,60.6,60.4,60.48,102844.0,51.1238,51.1914,51.0225,51.09,102844.0
2020-10-26 11:00:00,60.48,60.58,60.33,60.5,101633.0,51.09,51.1745,50.9633,51.1069,101633.0
2020-10-26 11:30:00,60.47,60.52,60.35,60.46,126602.0,51.0816,51.1238,50.9802,51.0731,126602.0
2020-10-26 12:00:00,60.43,60.63,60.4,60.44,54552.0,51.0478,51.2167,51.0225,51.0562,54552.0
2020-10-26 12:30:00,60.47,60.59,60.41,60.56,24505.0,51.0816,51.183,51.0309,51.1576,24505.0
2020-10-26 13:00:00,60.55,60.63,60.44,60.44,21645.0,51.1492,51.2167,51.0562,51.0562,21645.0
2020-10-26 13:30:00,60.44,60.49,60.34,60.49,25359.0,51.0562,51.0985,50.9718,51.0985,25359.0
2020-10-26 14:00:00,60.48,60.68,60.44,60.68,18361.0,51.09,51.259,51.0562,51.259,18361.0
2020-10-26 14:30:00,60.68,60.71,60.61,60.66,26187.0,51.259,51.2843,51.1998,51.2421,26187.0
2020-10-26 15:00:00,60.65,60.71,60.58,60.67,29805.0,51.2336,51.2843,51.1745,51.2505,29805.0
2020-10-26 15:30:00,60.67,60.75,60.56,60.75,71261.0,51.2505,51.3181,51.1576,51.3181,71261.0
2020-10-27 09:30:00,60.5,60.83,60.49,60.77,101080.0,51.1069,51.3857,51.0985,51.335,101080.0
2020-10-27 10:00:00,60.72,60.76,60.6,60.63,57666.0,51.2928,51.3266,51.1914,51.2167,57666.0
2020-10-27 10:30:00,60.61,60.84,60.58,60.65,55073.0,51.1998,51.3941,51.1745,51.2336,55073.0
2020-10-27 11:00:00,60.64,60.86,60.61,60.78,160143.0,51.2252,51.411,51.1998,51.3435,160143.0
2020-10-27 11:30:00,60.77,61.33,60.71,61.33,159518.0,51.335,51.8081,51.2843,51.8081,159518.0
2020-10-27 12:00:00,61.32,61.56,61.23,61.46,68399.0,51.7996,52.0024,51.7236,51.9179,68399.0
2020-10-27 12:30:00,61.43,61.45,61.25,61.35,38821.0,51.8925,51.9094,51.7405,51.825,38821.0
2020-10-27 13:00:00,61.35,61.38,61.24,61.33,24434.0,51.825,51.8503,51.732,51.8081,24434.0
2020-10-27 13:30:00,61.36,61.38,61.28,61.34,73216.0,51.8334,51.8503,51.7658,51.8165,73216.0
2020-10-27 14:00:00,61.33,61.34,61.16,61.21,24280.0,51.8081,51.8165,51.6645,51.7067,24280.0
2020-10-27 14:30:00,61.2,61.24,61.09,61.13,35512.0,51.6982,51.732,51.6053,51.6391,35512.0
2020-10-27 15:00:00,61.14,61.16,61.04,61.1,90991.0,51.6476,51.6645,51.5631,51.6138,90991.0
2020-10-27 15:30:00,61.1,61.17,60.96,61.01,154365.0,51.6138,51.6729,51.4955,51.5377,154365.0
2020-10-28 09:30:00,59.09,59.36,59.03,59.32,125684.0,49.9158,50.1439,49.8652,50.1101,125684.0
2020-10-28 10:00:00,59.31,59.49,58.82,58.85,143547.0,50.1017,50.2537,49.6878,49.7131,143547.0
2020-10-28 10:30:00,58.84,58.94,58.49,58.69,233073.0,49.7047,49.7891,49.409,49.5779,233073.0
2020-10-28 11:00:00,58.67,58.75,58.34,58.4,169262.0,49.561,49.6286,49.2823,49.333,169262.0
2020-10-28 11:30:00,58.41,58.98,58.24,58.89,93723.0,49.3414,49.8229,49.1978,49.7469,93723.0
2020-10-28 12:00:00,58.95,58.98,58.62,58.65,97800.0,49.7976,49.8229,49.5188,49.5442,97800.0
2020-10-28 12:30:00,58.66,58.89,58.57,58.69,83384.0,49.5526,49.7469,49.4766,49.5779,83384.0
2020-10-28 13:00:00,58.67,58.67,58.44,58.56,34932.0,49.561,49.561,49.3668,49.4681,34932.0
2020-10-28 13:30:00,58.57,58.71,58.52,58.64,52498.0,49.4766,49.5948,49.4343,49.5357,52498.0
2020-10-28 14:00:00,58.61,58.7,58.47,58.67,47993.0,49.5104,49.5864,49.3921,49.561,47993.0
2020-10-28 14:30:00,58.7,58.71,58.49,58.6,32387.0,49.5864,49.5948,49.409,49.5019,32387.0
2020-10-28 15:00:00,58.6,58.68,58.44,58.62,55377.0,49.5019,49.5695,49.3668,49.5188,55377.0
2020-10-28 15:30:00,58.63,58.74,58.34,58.37,215225.0,49.5273,49.6202,49.2823,49.3076,215225.0
2020-10-29 09:30:00,57.54,57.66,57.1,57.65,134931.0,49.0146,49.1169,48.6398,49.1083,134931.0
2020-10-29 10:00:00,57.63,57.95,57.58,57.9,72419.0,49.0913,49.3639,49.0487,49.3213,72419.0
2020-10-29 10:30:00,57.89,57.93,57.52,57.57,74076.0,49.3128,49.3468,48.9976,49.0402,74076.0
2020-10-29 11:00:00,57.59,57.84,57.45,57.68,51262.0,49.0572,49.2702,48.938,49.1339,51262.0
2020-10-29 11:30:00,57.67,57.71,57.38,57.47,77156.0,49.1254,49.1594,48.8783,48.955,77156.0
2020-10-29 12:00:00,57.5,57.61,57.36,57.49,82150.0,48.9806,49.0743,48.8613,48.972,82150.0
2020-10-29 12:30:00,57.5,57.67,57.49,57.64,50131.0,48.9806,49.1254,48.972,49.0998,50131.0
2020-10-29 13:00:00,57.67,57.71,57.52,57.68,28675.0,49.1254,49.1594,48.9976,49.1339,28675.0
2020-10-29 13:30:00,57.7,57.82,57.67,57.79,29879.0,49.1509,49.2531,49.1254,49.2276,29879.0
2020-10-29 14:00:00,57.8,58.01,57.79,58.0,39527.0,49.2361,49.415,49.2276,49.4065,39527.0
2020-10-29 14:30:00,57.95,58.05,57.9,57.91,41214.0,49.3639,49.4491,49.3213,49.3298,41214.0
2020-10-29 15:00:00,57.92,57.94,57.83,57.92,63809.0,49.3383,49.3554,49.2617,49.3383,63809.0
2020-10-29 15:30:00,57.92,57.95,57.69,57.69,71772.0,49.3383,49.3639,49.1424,49.1424,71772.0
2020-10-30 09:30:00,56.97,57.18,56.92,57.12,162411.0,48.5291,48.708,48.4865,48.6569,162411.0
2020-10-30 10:00:00,57.12,57.14,56.78,56.82,80441.0,48.6569,48.6739,48.3672,48.4013,80441.0
2020-10-30 10:30:00,56.85,56.86,56.62,56.62,109022.0,48.4269,48.4354,48.2309,48.2309,109022.0
2020-10-30 11:00:00,56.64,57.02,56.64,56.93,85766.0,48.248,48.5717,48.248,48.495,85766.0
2020-10-30 11:30:00,56.93,56.94,56.74,56.86,79148.0,48.495,48.5035,48.3332,48.4354,79148.0
2020-10-30 12:00:00,56.83,57.19,56.82,57.14,81815.0,48.4098,48.7165,48.4013,48.6739,81815.0
2020-10-30 12:30:00,57.13,57.17,56.78,56.79,91858.0,48.6654,48.6995,48.3672,48.3758,91858.0
2020-10-30 13:00:00,56.78,56.87,56.65,56.76,34572.0,48.3672,48.4439,48.2565,48.3502,34572.0
2020-10-30 13:30:00,56.76,56.79,56.64,56.73,57911.0,48.3502,48.3758,48.248,48.3246,57911.0
2020-10-30 14:00:00,56.72,56.8,56.57,56.57,47470.0,48.3161,48.3843,48.1883,48.1883,47470.0
2020-10-30 14:30:00,56.56,56.57,56.4,56.49,38756.0,48.1798,48.1883,48.0435,48.1202,38756.0
2020-10-30 15:00:00,56.48,56.61,56.48,56.55,64132.0,48.1117,48.2224,48.1117,48.1713,64132.0
2020-10-30 15:30:00,56.55,56.86,56.46,56.83,120665.0,48.1713,48.4354,48.0946,48.4098,120665.0
2020-11-02 09:30:00,57.71,57.91,57.59,57.88,159006.0,49.1594,49.3298,49.0572,49.3043,159006.0
2020-11-02 10:00:00,57.88,57.98,57.63,57.74,83427.0,49.3043,49.3894,49.0913,49.185,83427.0
2020-11-02 10:30:00,57.72,57.79,57.57,57.67,220019.0,49.168,49.2276,49.0402,49.1254,220019.0
2020-11-02 11:00:00,57.67,57.83,57.57,57.82,159645.0,49.1254,49.2617,49.0402,49.2531,159645.0
2020-11-02 11:30:00,57.83,57.86,57.73,57.8,74987.0,49.2617,49.2872,49.1765,49.2361,74987.0
2020-11-02 12:00:00,57.81,57.83,57.75,57.83,30176.0,49.2446,49.2617,49.1935,49.2617,30176.0
2020-11-02 12:30:00,57.81,57.81,57.59,57.62,37309.0,49.2446,49.2446,49.0572,49.0828,37309.0
2020-11-02 13:00:00,57.63,57.65,57.43,57.44,35195.0,49.0913,49.1083,48.9209,48.9294,35195.0
2020-11-02 13:30:00,57.45,57.51,57.38,57.39,56778.0,48.938,48.9891,48.8783,48.8869,56778.0
2020-11-02 14:00:00,57.39,57.58,57.39,57.55,38452.0,48.8869,49.0487,48.8869,49.0231,38452.0
2020-11-02 14:30:00,57.57,57.7,57.54,57.6,46895.0,49.0402,49.1509,49.0146,49.0657,46895.0
2020-11-02 15:00:00,57.61,57.82,57.61,57.81,46924.0,49.0743,49.2531,49.0743,49.2446,46924.0
2020-11-02 15:30:00,57.8,57.84,57.67,57.83,132318.0,49.2361,49.2702,49.1254,49.2617,132318.0
2020-11-03 09:30:00,58.83,58.89,58.6,58.89,131804.0,50.1135,50.1646,49.9176,50.1646,131804.0
2020-11-03 10:00:00,58.88,59.13,58.85,58.99,107433.0,50.1561,50.369,50.1305,50.2498,107433.0
2020-11-03 10:30:00,58.96,59.32,58.96,59.32,53027.0,50.2242,50.5309,50.2242,50.5309,53027.0
2020-11-03 11:00:00,59.32,59.52,59.24,59.4,202752.0,50.5309,50.7013,50.4628,50.599,202752.0
2020-11-03 11:30:00,59.42,59.5,59.15,59.17,273712.0,50.6161,50.6842,50.3861,50.4031,273712.0
2020-11-03 12:00:00,59.2,59.21,59.02,59.13,43679.0,50.4287,50.4372,50.2753,50.369,43679.0
2020-11-03 12:30:00,59.13,59.18,59.02,59.1,80800.0,50.369,50.4116,50.2753,50.3435,80800.0
2020-11-03 13:00:00,59.09,59.23,59.08,59.13,106703.0,50.335,50.4542,50.3265,50.369,106703.0
2020-11-03 13:30:00,59.14,59.15,58.79,58.8,73303.0,50.3776,50.3861,50.0794,50.0879,73303.0
2020-11-03 14:00:00,58.8,58.92,58.78,58.84,44945.0,50.0879,50.1902,50.0709,50.122,44945.0
2020-11-03 14:30:00,58.84,58.93,58.79,58.8,50822.0,50.122,50.1987,50.0794,50.0879,50822.0
2020-11-03 15:00:00,58.8,58.83,58.7,58.79,102983.0,50.0879,50.1135,50.0028,50.0794,102983.0
2020-11-03 15:30:00,58.81,59.19,58.8,58.96,107574.0,50.0965,50.4202,50.0879,50.2242,107574.0
2020-11-04 09:30:00,59.57,60.23,59.42,60.22,283132.0,50.7439,51.3061,50.6161,51.2976,283132.0
2020-11-04 10:00:00,60.22,60.51,60.17,60.43,101579.0,51.2976,51.5446,51.255,51.4764,101579.0
2020-11-04 10:30:00,60.41,60.56,60.33,60.43,76546.0,51.4594,51.5872,51.3913,51.4764,76546.0
2020-11-04 11:00:00,60.42,60.55,60.22,60.45,148226.0,51.4679,51.5787,51.2976,51.4935,148226.0
2020-11-04 11:30:00,60.46,60.71,60.42,60.64,99229.0,51.502,51.7149,51.4679,51.6553,99229.0
2020-11-04 12:00:00,60.63,60.67,60.47,60.5,38025.0,51.6468,51.6809,51.5105,51.5361,38025.0
2020-11-04 12:30:00,60.53,60.62,60.49,60.53,34874.0,51.5616,51.6383,51.5275,51.5616,34874.0
2020-11-04 13:00:00,60.55,60.55,60.49,60.54,30742.0,51.5787,51.5787,51.5275,51.5701,30742.0
2020-11-04 13:30:00,60.53,60.61,60.48,60.51,83785.0,51.5616,51.6298,51.519,51.5446,83785.0
2020-11-04 14:00:00,60.51,60.63,60.48,60.61,67083.0,51.5446,51.6468,51.519,51.6298,67083.0
2020-11-04 14:30:00,60.61,60.67,60.55,60.59,184256.0,51.6298,51.6809,51.5787,51.6127,184256.0
2020-11-04 15:00:00,60.62,60.62,60.37,60.37,118849.0,51.6383,51.6383,51.4253,51.4253,118849.0
2020-11-04 15:30:00,60.39,60.41,60.18,60.18,137900.0,51.4424,51.4594,51.2635,51.2635,137900.0
2020-11-05 09:30:00,61.8,61.81,61.49,61.62,105410.0,52.6435,52.652,52.3794,52.4901,105410.0
2020-11-05 10:00:00,61.64,61.64,61.25,61.25,49007.0,52.5072,52.5072,52.1749,52.1749,49007.0
2020-11-05 10:30:00,61.24,61.35,61.19,61.33,50823.0,52.1664,52.2601,52.1238,52.2431,50823.0
2020-11-05 11:00:00,61.34,61.39,61.22,61.23,52391.0,52.2516,52.2942,52.1494,52.1579,52391.0
2020-11-05 11:30:00,61.24,61.27,60.83,60.83,44981.0,52.1664,52.192,51.8172,51.8172,44981.0
2020-11-05 12:00:00,60.86,60.94,60.71,60.73,45373.0,51.8427,51.9109,51.7149,51.732,45373.0
2020-11-05 12:30:00,60.73,60.95,60.73,60.94,22746.0,51.732,51.9194,51.732,51.9109,22746.0
2020-11-05 13:00:00,60.95,61.01,60.87,60.88,19034.0,51.9194,51.9705,51.8512,51.8598,19034.0
2020-11-05 13:30:00,60.88,60.96,60.86,60.88,40399.0,51.8598,51.9279,51.8427,51.8598,40399.0
2020-11-05 14:00:00,60.88,60.96,60.87,60.96,26680.0,51.8598,51.9279,51.8512,51.9279,26680.0
2020-11-05 14:30:00,60.95,61.07,60.91,61.03,45342.0,51.9194,52.0216,51.8853,51.9875,45342.0
2020-11-05 15:00:00,61.02,61.05,60.88,60.99,75705.0,51.979,52.0046,51.8598,51.9535,75705.0
2020-11-05 15:30:00,60.98,61.0,60.77,60.85,143762.0,51.9449,51.962,51.7661,51.8342,143762.0
2020-11-06 09:30:00,61.44,61.61,61.28,61.61,162419.0,52.3368,52.4816,52.2005,52.4816,162419.0
2020-11-06 10:00:00,61.59,61.74,61.51,61.7,101781.0,52.4646,52.5923,52.3964,52.5583,101781.0
2020-11-06 10:30:00,61.68,61.81,61.56,61.58,92582.0,52.5412,52.652,52.439,52.456,92582.0
2020-11-06 11:00:00,61.67,61.84,61.65,61.73,53493.0,52.5327,52.6775,52.5157,52.5838,53493.0
2020-11-06 11:30:00,61.73,61.76,61.57,61.61,22737.0,52.5838,52.6094,52.4475,52.4816,22737.0
2020-11-06 12:00:00,61.64,61.67,61.5,61.55,16219.0,52.5072,52.5327,52.3879,52.4305,16219.0
2020-11-06 12:30:00,61.56,61.57,61.44,61.46,19680.0,52.439,52.4475,52.3368,52.3538,19680.0
2020-11-06 13:00:00,61.46,61.54,61.45,61.47,25699.0,52.3538,52.422,52.3453,52.3623,25699.0
2020-11-06 13:30:00,61.46,61.51,61.39,61.4,30913.0,52.3538,52.3964,52.2942,52.3027,30913.0
2020-11-06 14:00:00,61.41,61.53,61.41,61.52,35309.0,52.3112,52.4135,52.3112,52.4049,35309.0
2020-11-06 14:30:00,61.52,61.53,61.43,61.49,36790.0,52.4049,52.4135,52.3283,52.3794,36790.0
2020-11-06 15:00:00,61.49,61.51,61.41,61.48,43913.0,52.3794,52.3964,52.3112,52.3709,43913.0
2020-11-06 15:30:00,61.48,61.64,61.43,61.44,102036.0,52.3709,52.5072,52.3283,52.3368,102036.0
2020-11-09 09:30:00,63.22,63.24,62.28,62.32,183717.0,53.8531,53.8701,53.0523,53.0864,183717.0
2020-11-09 10:00:00,62.34,62.75,62.13,62.13,129265.0,53.1034,53.4527,52.9246,52.9246,129265.0
2020-11-09 10:30:00,62.16,62.34,61.94,62.18,76246.0,52.9501,53.1034,52.7627,52.9671,76246.0
2020-11-09 11:00:00,62.18,62.19,61.89,62.11,131990.0,52.9671,52.9757,52.7201,52.9075,131990.0
2020-11-09 11:30:00,62.11,62.13,61.48,61.5,72426.0,52.9075,52.9246,52.3709,52.3879,72426.0
2020-11-09 12:00:00,61.47,61.63,61.43,61.6,55106.0,52.3623,52.4986,52.3283,52.4731,55106.0
2020-11-09 12:30:00,61.6,61.82,61.58,61.68,30092.0,52.4731,52.6605,52.456,52.5412,30092.0
2020-11-09 13:00:00,61.69,61.74,61.64,61.73,21882.0,52.5497,52.5923,52.5072,52.5838,21882.0
2020-11-09 13:30:00,61.75,61.83,61.65,61.68,19480.0,52.6009,52.669,52.5157,52.5412,19480.0
2020-11-09 14:00:00,61.69,61.69,61.55,61.56,29457.0,52.5497,52.5497,52.4305,52.439,29457.0
2020-11-09 14:30:00,61.56,61.63,61.52,61.63,32282.0,52.439,52.4986,52.4049,52.4986,32282.0
2020-11-09 15:00:00,61.62,61.71,61.53,61.55,53186.0,52.4901,52.5668,52.4135,52.4305,53186.0
2020-11-09 15:30:00,61.59,61.65,61.21,61.23,117487.0,52.4646,52.5157,52.1409,52.1579,117487.0
2020-11-10 09:30:00,61.7,61.87,61.51,61.85,184167.0,52.5583,52.7031,52.3964,52.686,184167.0
2020-11-10 10:00:00,61.84,61.97,61.69,61.77,86893.0,52.6775,52.7883,52.5497,52.6179,86893.0
2020-11-10 10:30:00,61.73,61.98,61.6,61.86,68257.0,52.5838,52.7968,52.4731,52.6946,68257.0
2020-11-10 11:00:00,61.83,61.99,61.71,61.95,75203.0,52.669,52.8053,52.5668,52.7712,75203.0
2020-11-10 11:30:00,61.95,61.95,61.72,61.8,125665.0,52.7712,52.7712,52.5753,52.6435,125665.0
2020-11-10 12:00:00,61.78,62.09,61.78,62.01,28678.0,52.6264,52.8905,52.6264,52.8223,28678.0
2020-11-10 12:30:00,62.01,62.09,61.95,62.01,32314.0,52.8223,52.8905,52.7712,52.8223,32314.0
2020-11-10 13:00:00,62.02,62.07,61.82,61.86,33161.0,52.8309,52.8734,52.6605,52.6946,33161.0
2020-11-10 13:30:00,61.83,62.04,61.77,62.03,31257.0,52.669,52.8479,52.6179,52.8394,31257.0
2020-11-10 14:00:00,62.02,62.16,61.96,62.03,30004.0,52.8309,52.9501,52.7797,52.8394,30004.0
2020-11-10 14:30:00,62.06,62.15,61.99,62.09,42136.0,52.8649,52.9416,52.8053,52.8905,42136.0
2020-11-10 15:00:00,62.07,62.12,61.92,62.06,36461.0,52.8734,52.916,52.7457,52.8649,36461.0
2020-11-10 15:30:00,62.04,62.08,61.87,61.93,70262.0,52.8479,52.882,52.7031,52.7542,70262.0
2020-11-11 09:30:00,62.68,63.0,62.64,62.94,141261.0,53.3931,53.6657,53.359,53.6145,141261.0
2020-11-11 10:00:00,62.95,63.19,62.94,63.19,117728.0,53.6231,53.8275,53.6145,53.8275,117728.0
2020-11-11 10:30:00,63.2,63.41,63.11,63.38,76932.0,53.836,54.0149,53.7594,53.9894,76932.0
2020-11-11 11:00:00,63.37,63.45,63.11,63.21,99983.0,53.9808,54.049,53.7594,53.8445,99983.0
2020-11-11 11:30:00,63.21,63.23,62.91,62.97,106946.0,53.8445,53.8616,53.589,53.6401,106946.0
2020-11-11 12:00:00,62.98,63.15,62.98,63.09,29187.0,53.6486,53.7934,53.6486,53.7423,29187.0
2020-11-11 12:30:00,63.09,63.18,63.09,63.11,18397.0,53.7423,53.819,53.7423,53.7594,18397.0
2020-11-11 13:00:00,63.12,63.26,63.1,63.22,17673.0,53.7679,53.8871,53.7508,53.8531,17673.0
2020-11-11 13:30:00,63.23,63.24,63.06,63.07,19661.0,53.8616,53.8701,53.7168,53.7253,19661.0
2020-11-11 14:00:00,63.09,63.16,63.04,63.04,28002.0,53.7423,53.8019,53.6997,53.6997,28002.0
2020-11-11 14:30:00,63.05,63.07,62.91,62.96,27843.0,53.7082,53.7253,53.589,53.6316,27843.0
2020-11-11 15:00:00,62.99,63.01,62.9,62.9,46627.0,53.6571,53.6742,53.5805,53.5805,46627.0
2020-11-11 15:30:00,62.89,63.01,62.89,62.95,66235.0,53.572,53.6742,53.572,53.6231,66235.0
2020-11-12 09:30:00,62.99,63.05,62.78,62.82,64209.0,53.6571,53.7082,53.4783,53.5123,64209.0
2020-11-12 10:00:00,62.81,62.91,62.73,62.73,92103.0,53.5038,53.589,53.4357,53.4357,92103.0
2020-11-12 10:30:00,62.73,62.89,62.73,62.79,41558.0,53.4357,53.572,53.4357,53.4868,41558.0
2020-11-12 11:00:00,62.8,63.0,62.75,62.97,43928.0,53.4953,53.6657,53.4527,53.6401,43928.0
2020-11-12 11:30:00,62.96,62.99,62.7,62.72,115627.0,53.6316,53.6571,53.4101,53.4271,115627.0
2020-11-12 12:00:00,62.74,62.82,62.62,62.65,29808.0,53.4442,53.5123,53.342,53.3675,29808.0
2020-11-12 12:30:00,62.66,62.69,62.5,62.56,19277.0,53.376,53.4016,53.2397,53.2908,19277.0
2020-11-12 13:00:00,62.55,62.58,62.46,62.52,22989.0,53.2823,53.3079,53.2057,53.2568,22989.0
2020-11-12 13:30:00,62.53,62.62,62.48,62.62,29932.0,53.2653,53.342,53.2227,53.342,29932.0
2020-11-12 14:00:00,62.61,62.64,62.52,62.57,30995.0,53.3334,53.359,53.2568,53.2994,30995.0
2020-11-12 14:30:00,62.57,62.64,62.54,62.58,22478.0,53.2994,53.359,53.2738,53.3079,22478.0
2020-11-12 15:00:00,62.58,62.72,62.53,62.63,38489.0,53.3079,53.4271,53.2653,53.3505,38489.0
2020-11-12 15:30:00,62.64,62.74,62.57,62.72,60937.0,53.359,53.4442,53.2994,53.4271,60937.0
2020-11-13 09:30:00,62.44,62.63,62.42,62.59,100577.0,53.1886,53.3505,53.1716,53.3164,100577.0
2020-11-13 10:00:00,62.6,62.6,62.46,62.48,35736.0,53.3249,53.3249,53.2057,53.2227,35736.0
2020-11-13 10:30:00,62.49,62.64,62.46,62.61,76654.0,53.2312,53.359,53.2057,53.3334,76654.0
2020-11-13 11:00:00,62.63,62.76,62.53,62.55,125182.0,53.3505,53.4612,53.2653,53.2823,125182.0
2020-11-13 11:30:00,62.53,62.57,62.43,62.47,64534.0,53.2653,53.2994,53.1801,53.2142,64534.0
2020-11-13 12:00:00,62.5,62.63,62.5,62.57,14353.0,53.2397,53.3505,53.2397,53.2994,14353.0
2020-11-13 12:30:00,62.58,62.61,62.54,62.58,18992.0,53.3079,53.3334,53.2738,53.3079,18992.0
2020-11-13 13:00:00,62.58,62.66,62.55,62.63,9023.0,53.3079,53.376,53.2823,53.3505,9023.0
2020-11-13 13:30:00,62.62,62.66,62.59,62.64,26614.0,53.342,53.376,53.3164,53.359,26614.0
2020-11-13 14:00:00,62.63,62.79,62.63,62.73,12211.0,53.3505,53.4868,53.3505,53.4357,12211.0
2020-11-13 14:30:00,62.73,62.75,62.66,62.73,16756.0,53.4357,53.4527,53.376,53.4357,16756.0
2020-11-13 15:00:00,62.72,62.72,62.61,62.68,29444.0,53.4271,53.4271,53.3334,53.3931,29444.0
2020-11-13 15:30:00,62.69,62.78,62.68,62.73,56181.0,53.4016,53.4783,53.3931,53.4357,56181.0
2020-11-16 09:30:00,62.05,62.22,61.98,62.04,113634.0,52.8564,53.0012,52.7968,52.8479,113634.0
2020-11-16 10:00:00,62.04,62.07,61.92,62.07,59629.0,52.8479,52.8734,52.7457,52.8734,59629.0
2020-11-16 10:30:00,62.09,62.09,61.65,61.67,69209.0,52.8905,52.8905,52.5157,52.5327,69209.0
2020-11-16 11:00:00,61.67,61.67,61.26,61.44,78636.0,52.5327,52.5327,52.1835,52.3368,78636.0
2020-11-16 11:30:00,61.43,61.47,61.28,61.42,54139.0,52.3283,52.3623,52.2005,52.3198,54139.0
2020-11-16 12:00:00,61.42,61.47,61.27,61.27,18272.0,52.3198,52.3623,52.192,52.192,18272.0
2020-11-16 12:30:00,61.27,61.35,61.17,61.23,18532.0,52.192,52.2601,52.1068,52.1579,18532.0
2020-11-16 13:00:00,61.22,61.22,60.96,60.96,45986.0,52.1494,52.1494,51.9279,51.9279,45986.0
2020-11-16 13:30:00,60.96,61.12,60.95,61.06,32464.0,51.9279,52.0642,51.9194,52.0131,32464.0
2020-11-16 14:00:00,61.06,61.12,61.02,61.08,27183.0,52.0131,52.0642,51.979,52.0301,27183.0
2020-11-16 14:30:00,61.09,61.09,61.01,61.04,28918.0,52.0386,52.0386,51.9705,51.9961,28918.0
2020-11-16 15:00:00,61.03,61.05,60.96,60.99,49284.0,51.9875,52.0046,51.9279,51.9535,49284.0
2020-11-16 15:30:00,61.0,61.08,60.96,60.99,231567.0,51.962,52.0301,51.9279,51.9535,231567.0
2020-11-17 09:30:00,60.66,60.78,60.43,60.44,141794.0,51.6724,51.7746,51.4764,51.485,141794.0
2020-11-17 10:00:00,60.43,60.55,60.35,60.53,94829.0,51.4764,51.5787,51.4083,51.5616,94829.0
2020-11-17 10:30:00,60.54,60.54,60.37,60.49,88971.0,51.5701,51.5701,51.4253,51.5275,88971.0
2020-11-17 11:00:00,60.52,60.74,60.51,60.6,69959.0,51.5531,51.7405,51.5446,51.6212,69959.0
2020-11-17 11:30:00,60.6,60.6,60.44,60.48,45618.0,51.6212,51.6212,51.485,51.519,45618.0
2020-11-17 12:00:00,60.47,60.52,60.4,60.47,41001.0,51.5105,51.5531,51.4509,51.5105,41001.0
2020-11-17 12:30:00,60.47,60.5,60.4,60.4,23558.0,51.5105,51.5361,51.4509,51.4509,23558.0
2020-11-17 13:00:00,60.4,60.48,60.34,60.37,25400.0,51.4509,51.519,51.3998,51.4253,25400.0
2020-11-17 13:30:00,60.34,60.41,60.31,60.31,34521.0,51.3998,51.4594,51.3742,51.3742,34521.0
2020-11-17 14:00:00,60.32,60.43,60.31,60.4,58738.0,51.3827,51.4764,51.3742,51.4509,58738.0
2020-11-17 14:30:00,60.41,60.51,60.39,60.44,75478.0,51.4594,51.5446,51.4424,51.485,75478.0
2020-11-17 15:00:00,60.46,60.47,60.34,60.34,80799.0,51.502,51.5105,51.3998,51.3998,80799.0
2020-11-17 15:30:00,60.34,60.41,60.25,60.28,153646.0,51.3998,51.4594,51.3231,51.3487,153646.0
2020-11-18 09:30:00,60.24,60.4,60.15,60.3,254249.0,51.3146,51.4509,51.2379,51.3657,254249.0
2020-11-18 10:00:00,60.31,60.42,60.14,60.4,72437.0,51.3742,51.4679,51.2294,51.4509,72437.0
2020-11-18 10:30:00,60.41,60.47,60.13,60.14,41146.0,51.4594,51.5105,51.2209,51.2294,41146.0
2020-11-18 11:00:00,60.11,60.18,60.05,60.05,50607.0,51.2038,51.2635,51.1527,51.1527,50607.0
2020-11-18 11:30:00,60.06,60.25,60.01,60.09,79983.0,51.1613,51.3231,51.1187,51.1868,79983.0
2020-11-18 12:00:00,60.08,60.11,60.02,60.09,30346.0,51.1783,51.2038,51.1272,51.1868,30346.0
2020-11-18 12:30:00,60.08,60.08,59.89,59.92,25947.0,51.1783,51.1783,51.0164,51.042,25947.0
2020-11-18 13:00:00,59.91,59.99,59.88,59.89,26611.0,51.0335,51.1016,51.0079,51.0164,26611.0
2020-11-18 13:30:00,59.89,59.96,59.78,59.9,47098.0,51.0164,51.0761,50.9227,51.025,47098.0
2020-11-18 14:00:00,59.89,59.91,59.72,59.75,30045.0,51.0164,51.0335,50.8716,50.8972,30045.0
2020-11-18 14:30:00,59.75,59.84,59.72,59.8,30340.0,50.8972,50.9739,50.8716,50.9398,30340.0
2020-11-18 15:00:00,59.78,59.87,59.73,59.76,50965.0,50.9227,50.9994,50.8802,50.9057,50965.0
2020-11-18 15:30:00,59.75,59.78,59.46,59.46,118811.0,50.8972,50.9227,50.6502,50.6502,118811.0
2020-11-19 09:30:00,59.23,59.24,59.01,59.01,146006.0,50.4542,50.4628,50.2668,50.2668,146006.0
2020-11-19 10:00:00,59.01,59.02,58.8,58.84,113666.0,50.2668,50.2753,50.0879,50.122,113666.0
2020-11-19 10:30:00,58.85,59.05,58.83,58.96,81891.0,50.1305,50.3009,50.1135,50.2242,81891.0
2020-11-19 11:00:00,58.95,59.15,58.94,59.06,130976.0,50.2157,50.3861,50.2072,50.3094,130976.0
2020-11-19 11:30:00,59.07,59.07,58.87,58.96,41674.0,50.3179,50.3179,50.1476,50.2242,41674.0
2020-11-19 12:00:00,58.97,59.08,58.94,59.05,50992.0,50.2328,50.3265,50.2072,50.3009,50992.0
2020-11-19 12:30:00,59.05,59.12,59.04,59.08,38846.0,50.3009,50.3605,50.2924,50.3265,38846.0
2020-11-19 13:00:00,59.08,59.23,59.08,59.17,31702.0,50.3265,50.4542,50.3265,50.4031,31702.0
2020-11-19 13:30:00,59.19,59.2,59.12,59.16,26141.0,50.4202,50.4287,50.3605,50.3946,26141.0
2020-11-19 14:00:00,59.16,59.21,59.09,59.11,62556.0,50.3946,50.4372,50.335,50.352,62556.0
2020-11-19 14:30:00,59.12,59.28,59.1,59.17,125670.0,50.3605,50.4968,50.3435,50.4031,125670.0
2020-11-19 15:00:00,59.17,59.24,59.14,59.19,150828.0,50.4031,50.4628,50.3776,50.4202,150828.0
2020-11-19 15:30:00,59.2,59.3,59.13,59.17,154772.0,50.4287,50.5139,50.369,50.4031,154772.0
2020-11-20 09:30:00,59.38,59.38,59.2,59.25,185788.0,50.582,50.582,50.4287,50.4713,185788.0
2020-11-20 10:00:00,59.25,59.26,58.93,59.04,195698.0,50.4713,50.4798,50.1987,50.2924,195698.0
2020-11-20 10:30:00,59.05,59.1,58.98,59.04,68781.0,50.3009,50.3435,50.2413,50.2924,68781.0
2020-11-20 11:00:00,59.05,59.23,59.05,59.23,96364.0,50.3009,50.4542,50.3009,50.4542,96364.0
2020-11-20 11:30:00,59.24,59.26,59.05,59.09,72047.0,50.4628,50.4798,50.3009,50.335,72047.0
2020-11-20 12:00:00,59.09,59.09,59.01,59.04,33441.0,50.335,50.335,50.2668,50.2924,33441.0
2020-11-20 12:30:00,59.03,59.04,58.95,58.98,23309.0,50.2839,50.2924,50.2157,50.2413,23309.0
2020-11-20 13:00:00,58.97,59.08,58.93,59.08,29300.0,50.2328,50.3265,50.1987,50.3265,29300.0
2020-11-20 13:30:00,59.09,59.16,59.06,59.16,59578.0,50.335,50.3946,50.3094,50.3946,59578.0
2020-11-20 14:00:00,59.16,59.23,59.13,59.19,62099.0,50.3946,50.4542,50.369,50.4202,62099.0
2020-11-20 14:30:00,59.2,59.31,59.2,59.27,70505.0,50.4287,50.5224,50.4287,50.4883,70505.0
2020-11-20 15:00:00,59.28,59.29,59.14,59.15,40781.0,50.4968,50.5053,50.3776,50.3861,40781.0
2020-11-20 15:30:00,59.14,59.34,59.13,59.24,243012.0,50.3776,50.5479,50.369,50.4628,243012.0
2020-11-23 09:30:00,58.7,58.71,58.46,58.47,170487.0,50.0028,50.0113,49.7983,49.8068,170487.0
2020-11-23 10:00:00,58.48,58.49,58.35,58.44,112921.0,49.8154,49.8239,49.7046,49.7813,112921.0
2020-11-23 10:30:00,58.44,58.49,58.39,58.46,108942.0,49.7813,49.8239,49.7387,49.7983,108942.0
2020-11-23 11:00:00,58.45,58.45,58.19,58.27,99722.0,49.7898,49.7898,49.5683,49.6365,99722.0
2020-11-23 11:30:00,58.28,58.28,57.9,57.92,116515.0,49.645,49.645,49.3213,49.3383,116515.0
2020-11-23 12:00:00,57.92,58.07,57.91,58.05,32316.0,49.3383,49.4661,49.3298,49.4491,32316.0
2020-11-23 12:30:00,58.06,58.19,58.01,58.16,28593.0,49.4576,49.5683,49.415,49.5428,28593.0
2020-11-23 13:00:00,58.17,58.26,58.1,58.11,42590.0,49.5513,49.628,49.4917,49.5002,42590.0
2020-11-23 13:30:00,58.12,58.25,58.11,58.2,120777.0,49.5087,49.6194,49.5002,49.5768,120777.0
2020-11-23 14:00:00,58.19,58.21,58.07,58.14,59896.0,49.5683,49.5854,49.4661,49.5257,59896.0
2020-11-23 14:30:00,58.14,58.32,58.11,58.31,73934.0,49.5257,49.6791,49.5002,49.6705,73934.0
2020-11-23 15:00:00,58.32,58.42,58.3,58.36,79803.0,49.6791,49.7642,49.662,49.7131,79803.0
2020-11-23 15:30:00,58.37,58.37,58.16,58.25,127007.0,49.7217,49.7217,49.5428,49.6194,127007.0
2020-11-24 09:30:00,58.23,58.3,58.08,58.21,166011.0,49.6024,49.662,49.4746,49.5854,166011.0
2020-11-24 10:00:00,58.2,58.2,57.92,58.0,116764.0,49.5768,49.5768,49.3383,49.4065,116764.0
2020-11-24 10:30:00,57.99,57.99,57.76,57.8,119638.0,49.398,49.398,49.202,49.2361,119638.0
2020-11-24 11:00:00,57.8,57.85,57.7,57.75,72945.0,49.2361,49.2787,49.1509,49.1935,72945.0
2020-11-24 11:30:00,57.75,57.96,57.75,57.85,90209.0,49.1935,49.3724,49.1935,49.2787,90209.0
2020-11-24 12:00:00,57.85,57.86,57.75,57.76,61539.0,49.2787,49.2872,49.1935,49.202,61539.0
2020-11-24 12:30:00,57.76,57.8,57.69,57.73,52728.0,49.202,49.2361,49.1424,49.1765,52728.0
2020-11-24 13:00:00,57.73,57.92,57.71,57.88,53024.0,49.1765,49.3383,49.1594,49.3043,53024.0
2020-11-24 13:30:00,57.89,57.97,57.83,57.86,52032.0,49.3128,49.3809,49.2617,49.2872,52032.0
2020-11-24 14:00:00,57.86,58.05,57.85,58.03,148837.0,49.2872,49.4491,49.2787,49.432,148837.0
2020-11-24 14:30:00,58.02,58.12,57.96,58.11,154230.0,49.4235,49.5087,49.3724,49.5002,154230.0
2020-11-24 15:00:00,58.11,58.15,58.04,58.11,116092.0,49.5002,49.5343,49.4405,49.5002,116092.0
2020-11-24 15:30:00,58.11,58.14,58.02,58.11,116419.0,49.5002,49.5257,49.4235,49.5002,116419.0
2020-11-25 09:30:00,60.36,60.7,60.21,60.6,644732.0,51.4168,51.7064,51.289,51.6212,644732.0
2020-11-25 10:00:00,60.61,60.85,60.49,60.75,274867.0,51.6298,51.8342,51.5275,51.749,274867.0
2020-11-25 10:30:00,60.76,60.99,60.63,60.83,270570.0,51.7575,51.9535,51.6468,51.8172,270570.0
2020-11-25 11:00:00,60.81,61.16,60.75,61.14,301304.0,51.8001,52.0983,51.749,52.0812,301304.0
2020-11-25 11:30:00,61.14,61.14,60.78,60.84,210704.0,52.0812,52.0812,51.7746,51.8257,210704.0
2020-11-25 12:00:00,60.84,61.01,60.79,60.99,82087.0,51.8257,51.9705,51.7831,51.9535,82087.0
2020-11-25 12:30:00,60.98,61.3,60.97,61.3,138739.0,51.9449,52.2175,51.9364,52.2175,138739.0
2020-11-25 13:00:00,61.3,61.33,61.2,61.27,121975.0,52.2175,52.2431,52.1323,52.192,121975.0
2020-11-25 13:30:00,61.27,61.3,61.1,61.19,207432.0,52.192,52.2175,52.0472,52.1238,207432.0
2020-11-25 14:00:00,61.19,61.3,61.13,61.29,102835.0,52.1238,52.2175,52.0727,52.209,102835.0
2020-11-25 14:30:00,61.29,61.3,61.08,61.09,87997.0,52.209,52.2175,52.0301,52.0386,87997.0
2020-11-25 15:00:00,61.09,61.3,61.07,61.25,70974.0,52.0386,52.2175,52.0216,52.1749,70974.0
2020-11-25 15:30:00,61.25,61.39,61.24,61.27,319254.0,52.1749,52.2942,52.1664,52.192,319254.0
2020-11-27 09:30:00,61.19,61.37,61.1,61.15,425536.0,52.1238,52.2772,52.0472,52.0898,425536.0
2020-11-27 10:00:00,61.15,61.2,60.5,60.5,195278.0,52.0898,52.1323,51.5361,51.5361,195278.0
2020-11-27 10:30:00,60.51,60.56,60.32,60.41,193718.0,51.5446,51.5872,51.3827,51.4594,193718.0
2020-11-27 11:00:00,60.41,60.5,60.12,60.37,320064.0,51.4594,51.5361,51.2124,51.4253,320064.0
2020-11-27 11:30:00,60.37,61.04,60.26,60.8,1075655.0,51.4253,51.9961,51.3316,51.7916,1075655.0
2020-11-27 12:00:00,60.8,60.89,60.73,60.83,605906.0,51.7916,51.8683,51.732,51.8172,605906.0
2020-11-27 12:30:00,60.84,60.87,60.32,60.52,872468.0,51.8257,51.8512,51.3827,51.5531,872468.0
2020-11-30 09:30:00,60.89,61.38,60.88,61.31,260160.0,51.8683,52.2857,51.8598,52.2261,260160.0
2020-11-30 10:00:00,61.32,61.5,61.22,61.41,224128.0,52.2346,52.3879,52.1494,52.3112,224128.0
2020-11-30 10:30:00,61.41,61.6,61.31,61.46,288636.0,52.3112,52.4731,52.2261,52.3538,288636.0
2020-11-30 11:00:00,61.46,61.55,61.19,61.2,298177.0,52.3538,52.4305,52.1238,52.1323,298177.0
2020-11-30 11:30:00,61.16,61.22,60.64,60.73,258449.0,52.0983,52.1494,51.6553,51.732,258449.0
2020-11-30 12:00:00,60.73,60.81,60.68,60.73,62232.0,51.732,51.8001,51.6894,51.732,62232.0
2020-11-30 12:30:00,60.73,60.78,60.66,60.78,33840.0,51.732,51.7746,51.6724,51.7746,33840.0
2020-11-30 13:00:00,60.76,60.79,60.72,60.75,51712.0,51.7575,51.7831,51.7235,51.749,51712.0
2020-11-30 13:30:00,60.76,60.96,60.74,60.77,82721.0,51.7575,51.9279,51.7405,51.7661,82721.0
2020-11-30 14:00:00,60.75,60.86,60.66,60.84,42104.0,51.749,51.8427,51.6724,51.8257,42104.0
2020-11-30 14:30:00,60.83,60.9,60.79,60.86,47248.0,51.8172,51.8768,51.7831,51.8427,47248.0
2020-11-30 15:00:00,60.86,60.95,60.81,60.93,52340.0,51.8427,51.9194,51.8001,51.9024,52340.0
2020-11-30 15:30:00,60.92,61.11,60.9,61.05,205127.0,51.8938,52.0557,51.8768,52.0046,205127.0
2020-12-01 09:30:00,60.37,60.58,60.35,60.52,242747.0,51.4253,51.6042,51.4083,51.5531,242747.0
2020-12-01 10:00:00,60.53,60.6,60.12,60.25,137313.0,51.5616,51.6212,51.2124,51.3231,137313.0
2020-12-01 10:30:00,60.27,60.27,59.79,59.83,133932.0,51.3401,51.3401,50.9313,50.9653,133932.0
2020-12-01 11:00:00,59.84,59.86,59.56,59.63,218554.0,50.9739,50.9909,50.7353,50.795,218554.0
2020-12-01 11:30:00,59.62,59.67,59.49,59.51,138975.0,50.7864,50.829,50.6757,50.6927,138975.0
2020-12-01 12:00:00,59.5,59.53,59.3,59.35,88077.0,50.6842,50.7098,50.5139,50.5565,88077.0
2020-12-01 12:30:00,59.34,59.44,59.34,59.38,102470.0,50.5479,50.6331,50.5479,50.582,102470.0
2020-12-01 13:00:00,59.39,59.6,59.38,59.59,57254.0,50.5905,50.7694,50.582,50.7609,57254.0
2020-12-01 13:30:00,59.59,59.65,59.51,59.54,70372.0,50.7609,50.812,50.6927,50.7183,70372.0
2020-12-01 14:00:00,59.54,59.71,59.53,59.7,54427.0,50.7183,50.8631,50.7098,50.8546,54427.0
2020-12-01 14:30:00,59.71,59.8,59.67,59.76,46923.0,50.8631,50.9398,50.829,50.9057,46923.0
2020-12-01 15:00:00,59.75,59.76,59.56,59.61,78230.0,50.8972,50.9057,50.7353,50.7779,78230.0
2020-12-01 15:30:00,59.61,59.84,59.57,59.75,247461.0,50.7779,50.9739,50.7439,50.8972,247461.0
2020-12-02 09:30:00,58.72,58.99,58.72,58.77,540093.0,50.0198,50.2498,50.0198,50.0624,540093.0
2020-12-02 10:00:00,58.77,58.84,58.48,58.54,329709.0,50.0624,50.122,49.8154,49.8665,329709.0
2020-12-02 10:30:00,58.52,58.62,58.46,58.48,210161.0,49.8494,49.9346,49.7983,49.8154,210161.0
2020-12-02 11:00:00,58.5,58.61,58.39,58.61,218709.0,49.8324,49.9261,49.7387,49.9261,218709.0
2020-12-02 11:30:00,58.62,58.85,58.55,58.85,90900.0,49.9346,50.1305,49.875,50.1305,90900.0
2020-12-02 12:00:00,58.84,59.0,58.84,58.98,107309.0,50.122,50.2583,50.122,50.2413,107309.0
2020-12-02 12:30:00,58.98,58.99,58.73,58.83,81446.0,50.2413,50.2498,50.0283,50.1135,81446.0
2020-12-02 13:00:00,58.83,58.87,58.78,58.85,45788.0,50.1135,50.1476,50.0709,50.1305,45788.0
2020-12-02 13:30:00,58.85,59.0,58.84,59.0,64560.0,50.1305,50.2583,50.122,50.2583,64560.0
2020-12-02 14:00:00,58.99,59.05,58.91,58.94,104560.0,50.2498,50.3009,50.1816,50.2072,104560.0
2020-12-02 14:30:00,58.94,59.07,58.93,59.0,90978.0,50.2072,50.3179,50.1987,50.2583,90978.0
2020-12-02 15:00:00,59.01,59.02,58.9,58.94,78192.0,50.2668,50.2753,50.1731,50.2072,78192.0
2020-12-02 15:30:00,58.94,59.14,58.87,59.11,442445.0,50.2072,50.3776,50.1476,50.352,442445.0
2020-12-03 09:30:00,58.29,58.53,58.27,58.53,726357.0,49.6535,49.8579,49.6365,49.8579,726357.0
2020-12-03 10:00:00,58.52,58.53,58.21,58.21,415222.0,49.8494,49.8579,49.5854,49.5854,415222.0
2020-12-03 10:30:00,58.22,58.24,58.02,58.07,384020.0,49.5939,49.6109,49.4235,49.4661,384020.0
2020-12-03 11:00:00,58.07,58.1,57.84,57.93,346004.0,49.4661,49.4917,49.2702,49.3468,346004.0
2020-12-03 11:30:00,57.94,58.01,57.8,57.8,210100.0,49.3554,49.415,49.2361,49.2361,210100.0
2020-12-03 12:00:00,57.8,57.8,57.62,57.78,84897.0,49.2361,49.2361,49.0828,49.2191,84897.0
2020-12-03 12:30:00,57.77,57.89,57.75,57.86,68292.0,49.2106,49.3128,49.1935,49.2872,68292.0
2020-12-03 13:00:00,57.85,57.9,57.81,57.85,46702.0,49.2787,49.3213,49.2446,49.2787,46702.0
2020-12-03 13:30:00,57.85,57.91,57.79,57.82,125594.0,49.2787,49.3298,49.2276,49.2531,125594.0
2020-12-03 14:00:00,57.82,57.97,57.81,57.92,108726.0,49.2531,49.3809,49.2446,49.3383,108726.0
2020-12-03 14:30:00,57.91,57.99,57.88,57.93,101214.0,49.3298,49.398,49.3043,49.3468,101214.0
2020-12-03 15:00:00,57.93,58.07,57.88,58.06,138358.0,49.3468,49.4661,49.3043,49.4576,138358.0
2020-12-03 15:30:00,58.05,58.07,57.86,57.98,307696.0,49.4491,49.4661,49.2872,49.3894,307696.0
2020-12-04 09:30:00,57.96,58.43,57.9,58.3,320685.0,49.3724,49.7728,49.3213,49.662,320685.0
2020-12-04 10:00:00,58.3,58.35,58.08,58.11,233235.0,49.662,49.7046,49.4746,49.5002,233235.0
2020-12-04 10:30:00,58.11,58.49,58.11,58.38,295078.0,49.5002,49.8239,49.5002,49.7302,295078.0
2020-12-04 11:00:00,58.39,58.57,58.32,58.5,234714.0,49.7387,49.892,49.6791,49.8324,234714.0
2020-12-04 11:30:00,58.49,58.52,58.3,58.41,105382.0,49.8239,49.8494,49.662,49.7557,105382.0
2020-12-04 12:00:00,58.41,58.48,58.4,58.44,48569.0,49.7557,49.8154,49.7472,49.7813,48569.0
2020-12-04 12:30:00,58.43,58.46,58.31,58.31,68469.0,49.7728,49.7983,49.6705,49.6705,68469.0
2020-12-04 13:00:00,58.32,58.39,58.29,58.38,45309.0,49.6791,49.7387,49.6535,49.7302,45309.0
2020-12-04 13:30:00,58.37,58.44,58.36,58.39,48401.0,49.7217,49.7813,49.7131,49.7387,48401.0
2020-12-04 14:00:00,58.39,58.5,58.36,58.45,67742.0,49.7387,49.8324,49.7131,49.7898,67742.0
2020-12-04 14:30:00,58.44,58.54,58.43,58.51,70637.0,49.7813,49.8665,49.7728,49.8409,70637.0
2020-12-04 15:00:00,58.5,58.63,58.5,58.57,109115.0,49.8324,49.9431,49.8324,49.892,109115.0
2020-12-04 15:30:00,58.58,58.61,58.44,58.48,220006.0,49.9005,49.9261,49.7813,49.8154,220006.0
2020-12-07 09:30:00,57.88,57.98,57.55,57.8,149079.0,49.3043,49.3894,49.0231,49.2361,149079.0
2020-12-07 10:00:00,57.8,57.82,57.55,57.57,228401.0,49.2361,49.2531,49.0231,49.0402,228401.0
2020-12-07 10:30:00,57.56,57.6,57.39,57.45,285730.0,49.0317,49.0657,48.8869,48.938,285730.0
2020-12-07 11:00:00,57.45,57.96,57.44,57.96,263542.0,48.938,49.3724,48.9294,49.3724,263542.0
2020-12-07 11:30:00,57.94,57.98,57.84,57.91,98292.0,49.3554,49.3894,49.2702,49.3298,98292.0
2020-12-07 12:00:00,57.9,57.93,57.86,57.89,54256.0,49.3213,49.3468,49.2872,49.3128,54256.0
2020-12-07 12:30:00,57.89,57.9,57.83,57.87,43546.0,49.3128,49.3213,49.2617,49.2957,43546.0
2020-12-07 13:00:00,57.86,57.87,57.76,57.78,47399.0,49.2872,49.2957,49.202,49.2191,47399.0
2020-12-07 13:30:00,57.77,57.99,57.75,57.98,65781.0,49.2106,49.398,49.1935,49.3894,65781.0
2020-12-07 14:00:00,57.98,58.07,57.89,58.05,74258.0,49.3894,49.4661,49.3128,49.4491,74258.0
2020-12-07 14:30:00,58.05,58.07,57.95,57.96,56083.0,49.4491,49.4661,49.3639,49.3724,56083.0
2020-12-07 15:00:00,57.96,58.02,57.93,57.94,60513.0,49.3724,49.4235,49.3468,49.3554,60513.0
2020-12-07 15:30:00,57.94,58.07,57.92,58.0,186404.0,49.3554,49.4661,49.3383,49.4065,186404.0
2020-12-08 09:30:00,57.75,57.96,57.62,57.96,168100.0,49.1935,49.3724,49.0828,49.3724,168100.0
2020-12-08 10:00:00,57.98,58.05,57.8,58.05,144276.0,49.3894,49.4491,49.2361,49.4491,144276.0
2020-12-08 10:30:00,58.06,58.28,57.97,58.28,177007.0,49.4576,49.645,49.3809,49.645,177007.0
2020-12-08 11:00:00,58.29,58.34,58.04,58.14,227830.0,49.6535,49.6961,49.4405,49.5257,227830.0
2020-12-08 11:30:00,58.14,58.37,58.13,58.36,95738.0,49.5257,49.7217,49.5172,49.7131,95738.0
2020-12-08 12:00:00,58.35,58.51,58.35,58.48,61347.0,49.7046,49.8409,49.7046,49.8154,61347.0
2020-12-08 12:30:00,58.48,58.6,58.44,58.57,46743.0,49.8154,49.9176,49.7813,49.892,46743.0
2020-12-08 13:00:00,58.57,58.65,58.55,58.56,46880.0,49.892,49.9602,49.875,49.8835,46880.0
2020-12-08 13:30:00,58.57,58.59,58.46,58.5,60610.0,49.892,49.9091,49.7983,49.8324,60610.0
2020-12-08 14:00:00,58.49,58.57,58.48,58.55,58369.0,49.8239,49.892,49.8154,49.875,58369.0
2020-12-08 14:30:00,58.56,58.6,58.46,58.5,46753.0,49.8835,49.9176,49.7983,49.8324,46753.0
2020-12-08 15:00:00,58.48,58.6,58.46,58.58,141216.0,49.8154,49.9176,49.7983,49.9005,141216.0
2020-12-08 15:30:00,58.58,58.61,58.44,58.57,244262.0,49.9005,49.9261,49.7813,49.892,244262.0
2020-12-09 09:30:00,58.22,58.29,58.08,58.1,239073.0,49.5939,49.6535,49.4746,49.4917,239073.0
2020-12-09 10:00:00,58.1,58.32,58.04,58.3,357996.0,49.4917,49.6791,49.4405,49.662,357996.0
2020-12-09 10:30:00,58.31,58.31,58.1,58.15,184968.0,49.6705,49.6705,49.4917,49.5343,184968.0
2020-12-09 11:00:00,58.16,58.34,58.15,58.34,232470.0,49.5428,49.6961,49.5343,49.6961,232470.0
2020-12-09 11:30:00,58.36,58.54,58.3,58.54,83537.0,49.7131,49.8665,49.662,49.8665,83537.0
2020-12-09 12:00:00,58.53,58.56,58.37,58.4,44835.0,49.8579,49.8835,49.7217,49.7472,44835.0
2020-12-09 12:30:00,58.41,58.52,58.39,58.52,52103.0,49.7557,49.8494,49.7387,49.8494,52103.0
2020-12-09 13:00:00,58.52,58.56,58.48,58.55,81769.0,49.8494,49.8835,49.8154,49.875,81769.0
2020-12-09 13:30:00,58.54,58.58,58.5,58.57,89897.0,49.8665,49.9005,49.8324,49.892,89897.0
2020-12-09 14:00:00,58.58,58.82,58.57,58.82,72734.0,49.9005,50.105,49.892,50.105,72734.0
2020-12-09 14:30:00,58.82,58.83,58.65,58.67,99903.0,50.105,50.1135,49.9602,49.9772,99903.0
2020-12-09 15:00:00,58.66,58.72,58.63,58.69,101849.0,49.9687,50.0198,49.9431,49.9942,101849.0
2020-12-09 15:30:00,58.7,58.81,58.69,58.73,257964.0,50.0028,50.0965,49.9942,50.0283,257964.0
2020-12-10 09:30:00,58.81,59.1,58.74,59.04,269189.0,50.0965,50.3435,50.0368,50.2924,269189.0
2020-12-10 10:00:00,59.05,59.06,58.79,58.82,159474.0,50.3009,50.3094,50.0794,50.105,159474.0
2020-12-10 10:30:00,58.81,58.81,58.63,58.74,180881.0,50.0965,50.0965,49.9431,50.0368,180881.0
2020-12-10 11:00:00,58.75,58.79,58.47,58.48,291031.0,50.0454,50.0794,49.8068,49.8154,291031.0
2020-12-10 11:30:00,58.5,58.58,58.41,58.54,87299.0,49.8324,49.9005,49.7557,49.8665,87299.0
2020-12-10 12:00:00,58.54,58.61,58.53,58.59,64150.0,49.8665,49.9261,49.8579,49.9091,64150.0
2020-12-10 12:30:00,58.59,58.67,58.56,58.61,44241.0,49.9091,49.9772,49.8835,49.9261,44241.0
2020-12-10 13:00:00,58.6,58.61,58.55,58.6,62378.0,49.9176,49.9261,49.875,49.9176,62378.0
2020-12-10 13:30:00,58.6,58.68,58.59,58.67,57848.0,49.9176,49.9857,49.9091,49.9772,57848.0
2020-12-10 14:00:00,58.67,58.72,58.66,58.71,110526.0,49.9772,50.0198,49.9687,50.0113,110526.0
2020-12-10 14:30:00,58.71,58.72,58.64,58.66,64505.0,50.0113,50.0198,49.9516,49.9687,64505.0
2020-12-10 15:00:00,58.66,58.72,58.64,58.69,96528.0,49.9687,50.0198,49.9516,49.9942,96528.0
2020-12-10 15:30:00,58.69,58.71,58.57,58.61,178279.0,49.9942,50.0113,49.892,49.9261,178279.0
2020-12-11 09:30:00,58.34,58.51,58.33,58.47,199123.0,49.6961,49.8409,49.6876,49.8068,199123.0
2020-12-11 10:00:00,58.46,58.53,58.37,58.48,95632.0,49.7983,49.8579,49.7217,49.8154,95632.0
2020-12-11 10:30:00,58.48,58.61,58.46,58.59,113145.0,49.8154,49.9261,49.7983,49.9091,113145.0
2020-12-11 11:00:00,58.6,58.71,58.58,58.62,169212.0,49.9176,50.0113,49.9005,49.9346,169212.0
2020-12-11 11:30:00,58.62,58.73,58.59,58.73,115644.0,49.9346,50.0283,49.9091,50.0283,115644.0
2020-12-11 12:00:00,58.73,58.74,58.6,58.68,46285.0,50.0283,50.0368,49.9176,49.9857,46285.0
2020-12-11 12:30:00,58.68,58.78,58.66,58.76,55256.0,49.9857,50.0709,49.9687,50.0539,55256.0
2020-12-11 13:00:00,58.77,58.9,58.76,58.88,45275.0,50.0624,50.1731,50.0539,50.1561,45275.0
2020-12-11 13:30:00,58.88,58.96,58.87,58.95,65264.0,50.1561,50.2242,50.1476,50.2157,65264.0
2020-12-11 14:00:00,58.96,59.0,58.9,58.91,59927.0,50.2242,50.2583,50.1731,50.1816,59927.0
2020-12-11 14:30:00,58.91,59.02,58.9,58.95,75882.0,50.1816,50.2753,50.1731,50.2157,75882.0
2020-12-11 15:00:00,58.95,59.0,58.85,58.96,162099.0,50.2157,50.2583,50.1305,50.2242,162099.0
2020-12-11 15:30:00,58.96,59.02,58.9,58.97,215862.0,50.2242,50.2753,50.1731,50.2328,215862.0
2020-12-14 09:30:00,58.66,58.93,58.66,58.87,290009.0,49.9687,50.1987,49.9687,50.1476,290009.0
2020-12-14 10:00:00,58.87,58.94,58.62,58.66,234759.0,50.1476,50.2072,49.9346,49.9687,234759.0
2020-12-14 10:30:00,58.67,58.73,58.6,58.64,161477.0,49.9772,50.0283,49.9176,49.9516,161477.0
2020-12-14 11:00:00,58.63,58.63,58.38,58.38,216757.0,49.9431,49.9431,49.7302,49.7302,216757.0
2020-12-14 11:30:00,58.37,58.39,58.2,58.32,71045.0,49.7217,49.7387,49.5768,49.6791,71045.0
2020-12-14 12:00:00,58.33,58.41,58.32,58.39,36646.0,49.6876,49.7557,49.6791,49.7387,36646.0
2020-12-14 12:30:00,58.38,58.46,58.28,58.29,62415.0,49.7302,49.7983,49.645,49.6535,62415.0
2020-12-14 13:00:00,58.3,58.32,58.25,58.27,49001.0,49.662,49.6791,49.6194,49.6365,49001.0
2020-12-14 13:30:00,58.27,58.27,58.15,58.21,53544.0,49.6365,49.6365,49.5343,49.5854,53544.0
2020-12-14 14:00:00,58.2,58.29,58.19,58.28,51259.0,49.5768,49.6535,49.5683,49.645,51259.0
2020-12-14 14:30:00,58.28,58.29,58.23,58.29,65105.0,49.645,49.6535,49.6024,49.6535,65105.0
2020-12-14 15:00:00,58.29,58.31,58.17,58.18,81923.0,49.6535,49.6705,49.5513,49.5598,81923.0
2020-12-14 15:30:00,58.18,58.21,58.08,58.14,181022.0,49.5598,49.5854,49.4746,49.5257,181022.0
2020-12-15 09:30:00,58.37,58.38,58.13,58.22,233814.0,49.7217,49.7302,49.5172,49.5939,233814.0
2020-12-15 10:00:00,58.23,58.32,58.16,58.21,171902.0,49.6024,49.6791,49.5428,49.5854,171902.0
2020-12-15 10:30:00,58.21,58.3,58.11,58.16,193637.0,49.5854,49.662,49.5002,49.5428,193637.0
2020-12-15 11:00:00,58.17,58.18,57.97,58.08,203116.0,49.5513,49.5598,49.3809,49.4746,203116.0
2020-12-15 11:30:00,58.07,58.19,57.9,58.18,169735.0,49.4661,49.5683,49.3213,49.5598,169735.0
2020-12-15 12:00:00,58.2,58.29,58.18,58.26,68698.0,49.5768,49.6535,49.5598,49.628,68698.0
2020-12-15 12:30:00,58.27,58.4,58.23,58.4,74573.0,49.6365,49.7472,49.6024,49.7472,74573.0
2020-12-15 13:00:00,58.39,58.49,58.37,58.45,38780.0,49.7387,49.8239,49.7217,49.7898,38780.0
2020-12-15 13:30:00,58.46,58.54,58.45,58.54,72400.0,49.7983,49.8665,49.7898,49.8665,72400.0
2020-12-15 14:00:00,58.54,58.55,58.44,58.44,88667.0,49.8665,49.875,49.7813,49.7813,88667.0
2020-12-15 14:30:00,58.42,58.45,58.37,58.41,77810.0,49.7642,49.7898,49.7217,49.7557,77810.0
2020-12-15 15:00:00,58.4,58.42,58.32,58.41,102637.0,49.7472,49.7642,49.6791,49.7557,102637.0
2020-12-15 15:30:00,58.41,58.47,58.31,58.33,201461.0,49.7557,49.8068,49.6705,49.6876,201461.0
2020-12-16 09:30:00,58.47,58.83,58.43,58.83,351926.0,49.8068,50.1135,49.7728,50.1135,351926.0
2020-12-16 10:00:00,58.83,59.14,58.69,59.14,171816.0,50.1135,50.3776,49.9942,50.3776,171816.0
2020-12-16 10:30:00,59.12,59.2,59.08,59.12,174955.0,50.3605,50.4287,50.3265,50.3605,174955.0
2020-12-16 11:00:00,59.12,59.21,59.05,59.12,202413.0,50.3605,50.4372,50.3009,50.3605,202413.0
2020-12-16 11:30:00,59.1,59.27,59.07,59.24,77390.0,50.3435,50.4883,50.3179,50.4628,77390.0
2020-12-16 12:00:00,59.25,59.36,59.24,59.29,88559.0,50.4713,50.565,50.4628,50.5053,88559.0
2020-12-16 12:30:00,59.29,59.29,59.2,59.25,47055.0,50.5053,50.5053,50.4287,50.4713,47055.0
2020-12-16 13:00:00,59.27,59.36,59.23,59.35,64878.0,50.4883,50.565,50.4542,50.5565,64878.0
2020-12-16 13:30:00,59.35,59.49,59.33,59.45,115460.0,50.5565,50.6757,50.5394,50.6416,115460.0
2020-12-16 14:00:00,59.45,59.45,59.24,59.28,59956.0,50.6416,50.6416,50.4628,50.4968,59956.0
2020-12-16 14:30:00,59.27,59.42,59.26,59.34,77592.0,50.4883,50.6161,50.4798,50.5479,77592.0
2020-12-16 15:00:00,59.34,59.52,59.28,59.43,124259.0,50.5479,50.7013,50.4968,50.6246,124259.0
2020-12-16 15:30:00,59.43,59.45,59.33,59.37,201508.0,50.6246,50.6416,50.5394,50.5735,201508.0
2020-12-17 09:30:00,59.0,59.2,58.97,59.01,238232.0,50.2583,50.4287,50.2328,50.2668,238232.0
2020-12-17 10:00:00,59.03,59.09,58.89,59.07,160466.0,50.2839,50.335,50.1646,50.3179,160466.0
2020-12-17 10:30:00,59.06,59.13,58.97,58.98,123577.0,50.3094,50.369,50.2328,50.2413,123577.0
2020-12-17 11:00:00,58.98,59.08,58.93,58.99,371288.0,50.2413,50.3265,50.1987,50.2498,371288.0
2020-12-17 11:30:00,59.0,59.27,58.95,59.23,118987.0,50.2583,50.4883,50.2157,50.4542,118987.0
2020-12-17 12:00:00,59.23,59.23,59.14,59.16,72676.0,50.4542,50.4542,50.3776,50.3946,72676.0
2020-12-17 12:30:00,59.15,59.21,59.15,59.17,46459.0,50.3861,50.4372,50.3861,50.4031,46459.0
2020-12-17 13:00:00,59.17,59.2,59.12,59.13,52536.0,50.4031,50.4287,50.3605,50.369,52536.0
2020-12-17 13:30:00,59.13,59.13,59.08,59.13,79877.0,50.369,50.369,50.3265,50.369,79877.0
2020-12-17 14:00:00,59.13,59.25,59.1,59.25,101811.0,50.369,50.4713,50.3435,50.4713,101811.0
2020-12-17 14:30:00,59.25,59.33,59.17,59.27,294140.0,50.4713,50.5394,50.4031,50.4883,294140.0
2020-12-17 15:00:00,59.26,59.28,59.21,59.22,92198.0,50.4798,50.4968,50.4372,50.4457,92198.0
2020-12-17 15:30:00,59.22,59.27,59.18,59.26,252786.0,50.4457,50.4883,50.4116,50.4798,252786.0
2020-12-18 09:30:00,58.93,59.03,58.88,58.94,281248.0,50.1987,50.2839,50.1561,50.2072,281248.0
2020-12-18 10:00:00,58.95,58.95,58.72,58.75,205398.0,50.2157,50.2157,50.0198,50.0454,205398.0
2020-12-18 10:30:00,58.76,58.79,58.62,58.63,184444.0,50.0539,50.0794,49.9346,49.9431,184444.0
2020-12-18 11:00:00,58.63,58.73,58.59,58.72,113829.0,49.9431,50.0283,49.9091,50.0198,113829.0
2020-12-18 11:30:00,58.72,58.95,58.71,58.91,117678.0,50.0198,50.2157,50.0113,50.1816,117678.0
2020-12-18 12:00:00,58.93,58.97,58.86,58.95,75013.0,50.1987,50.2328,50.1391,50.2157,75013.0
2020-12-18 12:30:00,58.95,58.97,58.83,58.85,35235.0,50.2157,50.2328,50.1135,50.1305,35235.0
2020-12-18 13:00:00,58.85,58.85,58.74,58.78,43734.0,50.1305,50.1305,50.0368,50.0709,43734.0
2020-12-18 13:30:00,58.77,58.96,58.77,58.96,96046.0,50.0624,50.2242,50.0624,50.2242,96046.0
2020-12-18 14:00:00,58.96,58.96,58.86,58.9,83374.0,50.2242,50.2242,50.1391,50.1731,83374.0
2020-12-18 14:30:00,58.9,58.91,58.79,58.79,114920.0,50.1731,50.1816,50.0794,50.0794,114920.0
2020-12-18 15:00:00,58.79,58.87,58.77,58.79,86468.0,50.0794,50.1476,50.0624,50.0794,86468.0
2020-12-18 15:30:00,58.79,58.96,58.75,58.79,326091.0,50.0794,50.2242,50.0454,50.0794,326091.0
2020-12-21 09:30:00,57.64,57.71,57.26,57.27,259014.0,49.0998,49.1594,48.7761,48.7846,259014.0
2020-12-21 10:00:00,57.26,57.33,57.12,57.23,197378.0,48.7761,48.8357,48.6569,48.7506,197378.0
2020-12-21 10:30:00,57.21,57.48,57.15,57.43,116769.0,48.7335,48.9635,48.6824,48.9209,116769.0
2020-12-21 11:00:00,57.41,57.45,57.31,57.39,102373.0,48.9039,48.938,48.8187,48.8869,102373.0
2020-12-21 11:30:00,57.4,57.62,57.38,57.56,46626.0,48.8954,49.0828,48.8783,49.0317,46626.0
2020-12-21 12:00:00,57.57,57.64,57.52,57.6,79038.0,49.0402,49.0998,48.9976,49.0657,79038.0
2020-12-21 12:30:00,57.62,57.78,57.53,57.77,69686.0,49.0828,49.2191,49.0061,49.2106,69686.0
2020-12-21 13:00:00,57.75,57.8,57.7,57.78,43558.0,49.1935,49.2361,49.1509,49.2191,43558.0
2020-12-21 13:30:00,57.78,57.89,57.77,57.88,39958.0,49.2191,49.3128,49.2106,49.3043,39958.0
2020-12-21 14:00:00,57.88,58.08,57.87,58.05,74439.0,49.3043,49.4746,49.2957,49.4491,74439.0
2020-12-21 14:30:00,58.05,58.12,58.0,58.02,60073.0,49.4491,49.5087,49.4065,49.4235,60073.0
2020-12-21 15:00:00,58.03,58.06,57.92,58.01,86636.0,49.432,49.4576,49.3383,49.415,86636.0
2020-12-21 15:30:00,57.99,58.08,57.87,58.06,191355.0,49.398,49.4746,49.2957,49.4576,191355.0
2020-12-22 09:30:00,58.3,58.31,57.95,58.01,241401.0,49.662,49.6705,49.3639,49.415,241401.0
2020-12-22 10:00:00,58.0,58.02,57.78,57.96,124446.0,49.4065,49.4235,49.2191,49.3724,124446.0
2020-12-22 10:30:00,57.96,58.04,57.89,57.96,99922.0,49.3724,49.4405,49.3128,49.3724,99922.0
2020-12-22 11:00:00,57.96,58.18,57.86,58.12,117199.0,49.3724,49.5598,49.2872,49.5087,117199.0
2020-12-22 11:30:00,58.13,58.14,57.95,58.07,108503.0,49.5172,49.5257,49.3639,49.4661,108503.0
2020-12-22 12:00:00,58.07,58.18,58.06,58.16,55906.0,49.4661,49.5598,49.4576,49.5428,55906.0
2020-12-22 12:30:00,58.16,58.21,58.03,58.04,40551.0,49.5428,49.5854,49.432,49.4405,40551.0
2020-12-22 13:00:00,58.05,58.14,58.02,58.04,39915.0,49.4491,49.5257,49.4235,49.4405,39915.0
2020-12-22 13:30:00,58.04,58.06,57.98,58.04,37540.0,49.4405,49.4576,49.3894,49.4405,37540.0
2020-12-22 14:00:00,58.03,58.04,57.97,58.0,60774.0,49.432,49.4405,49.3809,49.4065,60774.0
2020-12-22 14:30:00,58.0,58.01,57.89,57.92,67875.0,49.4065,49.415,49.3128,49.3383,67875.0
2020-12-22 15:00:00,57.92,57.95,57.73,57.75,133918.0,49.3383,49.3639,49.1765,49.1935,133918.0
2020-12-22 15:30:00,57.75,58.02,57.75,58.02,163403.0,49.1935,49.4235,49.1935,49.4235,163403.0
2020-12-23 09:30:00,58.3,58.39,58.19,58.2,194702.0,49.662,49.7387,49.5683,49.5768,194702.0
2020-12-23 10:00:00,58.19,58.31,58.16,58.22,146221.0,49.5683,49.6705,49.5428,49.5939,146221.0
2020-12-23 10:30:00,58.22,58.25,58.07,58.16,90506.0,49.5939,49.6194,49.4661,49.5428,90506.0
2020-12-23 11:00:00,58.17,58.41,58.15,58.36,111731.0,49.5513,49.7557,49.5343,49.7131,111731.0
2020-12-23 11:30:00,58.35,58.45,58.26,58.43,46068.0,49.7046,49.7898,49.628,49.7728,46068.0
2020-12-23 12:00:00,58.43,58.57,58.43,58.56,29307.0,49.7728,49.892,49.7728,49.8835,29307.0
2020-12-23 12:30:00,58.56,58.71,58.56,58.64,65715.0,49.8835,50.0113,49.8835,49.9516,65715.0
2020-12-23 13:00:00,58.63,58.72,58.61,58.68,31805.0,49.9431,50.0198,49.9261,49.9857,31805.0
2020-12-23 13:30:00,58.68,58.69,58.51,58.52,28596.0,49.9857,49.9942,49.8409,49.8494,28596.0
2020-12-23 14:00:00,58.53,58.56,58.46,58.48,44021.0,49.8579,49.8835,49.7983,49.8154,44021.0
2020-12-23 14:30:00,58.48,58.53,58.43,58.48,34777.0,49.8154,49.8579,49.7728,49.8154,34777.0
2020-12-23 15:00:00,58.46,58.51,58.4,58.48,43378.0,49.7983,49.8409,49.7472,49.8154,43378.0
2020-12-23 15:30:00,58.47,58.54,58.39,58.39,192029.0,49.8068,49.8665,49.7387,49.7387,192029.0
2020-12-24 09:30:00,58.54,58.76,58.33,58.37,64195.0,49.8665,50.0539,49.6876,49.7217,64195.0
2020-12-24 10:00:00,58.38,58.54,58.38,58.52,40074.0,49.7302,49.8665,49.7302,49.8494,40074.0
2020-12-24 10:30:00,58.52,58.57,58.43,58.57,47048.0,49.8494,49.892,49.7728,49.892,47048.0
2020-12-24 11:00:00,58.57,58.65,58.52,58.54,48670.0,49.892,49.9602,49.8494,49.8665,48670.0
2020-12-24 11:30:00,58.52,58.53,58.46,58.47,35670.0,49.8494,49.8579,49.7983,49.8068,35670.0
2020-12-24 12:00:00,58.47,58.57,58.45,58.57,36251.0,49.8068,49.892,49.7898,49.892,36251.0
2020-12-24 12:30:00,58.57,58.7,58.56,58.68,32544.0,49.892,50.0028,49.8835,49.9857,32544.0
2020-12-28 09:30:00,58.8,59.06,58.79,58.98,130411.0,50.0879,50.3094,50.0794,50.2413,130411.0
2020-12-28 10:00:00,58.99,59.24,58.97,59.23,69255.0,50.2498,50.4628,50.2328,50.4542,69255.0
2020-12-28 10:30:00,59.22,59.33,59.19,59.29,81626.0,50.4457,50.5394,50.4202,50.5053,81626.0
2020-12-28 11:00:00,59.28,59.39,59.23,59.38,102576.0,50.4968,50.5905,50.4542,50.582,102576.0
2020-12-28 11:30:00,59.38,59.44,59.32,59.34,69699.0,50.582,50.6331,50.5309,50.5479,69699.0
2020-12-28 12:00:00,59.35,59.38,59.22,59.27,34593.0,50.5565,50.582,50.4457,50.4883,34593.0
2020-12-28 12:30:00,59.27,59.27,59.12,59.13,38696.0,50.4883,50.4883,50.3605,50.369,38696.0
2020-12-28 13:00:00,59.14,59.18,59.1,59.13,35729.0,50.3776,50.4116,50.3435,50.369,35729.0
2020-12-28 13:30:00,59.12,59.15,59.05,59.15,52621.0,50.3605,50.3861,50.3009,50.3861,52621.0
2020-12-28 14:00:00,59.14,59.14,58.98,59.02,47627.0,50.3776,50.3776,50.2413,50.2753,47627.0
2020-12-28 14:30:00,59.02,59.03,58.86,58.89,68963.0,50.2753,50.2839,50.1391,50.1646,68963.0
2020-12-28 15:00:00,58.88,58.95,58.86,58.9,49934.0,50.1561,50.2157,50.1391,50.1731,49934.0
2020-12-28 15:30:00,58.89,59.09,58.88,59.08,154502.0,50.1646,50.335,50.1561,50.3265,154502.0
2020-12-29 09:30:00,60.12,60.21,60.06,60.21,191656.0,51.2124,51.289,51.1613,51.289,191656.0
2020-12-29 10:00:00,60.21,60.42,60.21,60.22,202266.0,51.289,51.4679,51.289,51.2976,202266.0
2020-12-29 10:30:00,60.23,60.33,60.18,60.28,197618.0,51.3061,51.3913,51.2635,51.3487,197618.0
2020-12-29 11:00:00,60.27,60.42,60.21,60.4,249554.0,51.3401,51.4679,51.289,51.4509,249554.0
2020-12-29 11:30:00,60.41,60.42,60.1,60.1,75202.0,51.4594,51.4679,51.1953,51.1953,75202.0
2020-12-29 12:00:00,60.1,60.11,59.99,60.0,49826.0,51.1953,51.2038,51.1016,51.1101,49826.0
2020-12-29 12:30:00,60.0,60.0,59.81,59.86,43686.0,51.1101,51.1101,50.9483,50.9909,43686.0
2020-12-29 13:00:00,59.86,59.9,59.8,59.88,42135.0,50.9909,51.025,50.9398,51.0079,42135.0
2020-12-29 13:30:00,59.88,60.0,59.85,59.97,64660.0,51.0079,51.1101,50.9824,51.0846,64660.0
2020-12-29 14:00:00,59.97,59.98,59.88,59.91,72266.0,51.0846,51.0931,51.0079,51.0335,72266.0
2020-12-29 14:30:00,59.92,59.98,59.89,59.96,51647.0,51.042,51.0931,51.0164,51.0761,51647.0
2020-12-29 15:00:00,59.97,60.14,59.92,60.08,101530.0,51.0846,51.2294,51.042,51.1783,101530.0
2020-12-29 15:30:00,60.07,60.17,60.06,60.12,265068.0,51.1698,51.255,51.1613,51.2124,265068.0
2020-12-30 09:30:00,60.52,60.57,60.48,60.57,193750.0,51.5531,51.5957,51.519,51.5957,193750.0
2020-12-30 10:00:00,60.58,60.65,60.54,60.6,128285.0,51.6042,51.6638,51.5701,51.6212,128285.0
2020-12-30 10:30:00,60.59,60.76,60.57,60.75,124303.0,51.6127,51.7575,51.5957,51.749,124303.0
2020-12-30 11:00:00,60.75,61.03,60.72,61.01,160517.0,51.749,51.9875,51.7235,51.9705,160517.0
2020-12-30 11:30:00,61.01,61.11,60.88,61.11,111117.0,51.9705,52.0557,51.8598,52.0557,111117.0
2020-12-30 12:00:00,61.11,61.18,61.07,61.17,36364.0,52.0557,52.1153,52.0216,52.1068,36364.0
2020-12-30 12:30:00,61.17,61.23,61.16,61.22,49542.0,52.1068,52.1579,52.0983,52.1494,49542.0
2020-12-30 13:00:00,61.21,61.22,61.13,61.18,41180.0,52.1409,52.1494,52.0727,52.1153,41180.0
2020-12-30 13:30:00,61.18,61.22,61.15,61.2,40010.0,52.1153,52.1494,52.0898,52.1323,40010.0
2020-12-30 14:00:00,61.19,61.2,61.07,61.08,64314.0,52.1238,52.1323,52.0216,52.0301,64314.0
2020-12-30 14:30:00,61.07,61.11,61.04,61.1,50434.0,52.0216,52.0557,51.9961,52.0472,50434.0
2020-12-30 15:00:00,61.11,61.21,61.1,61.15,104871.0,52.0557,52.1409,52.0472,52.0898,104871.0
2020-12-30 15:30:00,61.15,61.16,60.89,60.9,336150.0,52.0898,52.0983,51.8683,51.8768,336150.0
2020-12-31 09:30:00,60.76,60.83,60.45,60.58,109489.0,51.7575,51.8172,51.4935,51.6042,109489.0
2020-12-31 10:00:00,60.58,60.61,60.4,60.4,57883.0,51.6042,51.6298,51.4509,51.4509,57883.0
2020-12-31 10:30:00,60.4,60.4,60.17,60.23,53270.0,51.4509,51.4509,51.255,51.3061,53270.0
2020-12-31 11:00:00,60.23,60.24,59.98,59.99,56871.0,51.3061,51.3146,51.0931,51.1016,56871.0
2020-12-31 11:30:00,59.99,60.02,59.84,59.85,39611.0,51.1016,51.1272,50.9739,50.9824,39611.0
2020-12-31 12:00:00,59.85,59.9,59.8,59.84,40579.0,50.9824,51.025,50.9398,50.9739,40579.0
2020-12-31 12:30:00,59.83,59.95,59.75,59.91,40742.0,50.9653,51.0676,50.8972,51.0335,40742.0
2020-12-31 13:00:00,59.91,60.01,59.9,59.92,30112.0,51.0335,51.1187,51.025,51.042,30112.0
2020-12-31 13:30:00,59.92,59.98,59.88,59.88,26817.0,51.042,51.0931,51.0079,51.0079,26817.0
2020-12-31 14:00:00,59.88,59.98,59.84,59.95,35272.0,51.0079,51.0931,50.9739,51.0676,35272.0
2020-12-31 14:30:00,59.96,60.01,59.92,60.0,29177.0,51.0761,51.1187,51.042,51.1101,29177.0
2020-12-31 15:00:00,60.0,60.09,59.99,60.09,76997.0,51.1101,51.1868,51.1016,51.1868,76997.0
2020-12-31 15:30:00,60.09,60.43,60.09,60.35,461596.0,51.1868,51.4764,51.1868,51.4083,461596.0
2021-01-04 09:30:00,61.33,61.43,61.13,61.3,346355.0,52.2431,52.3283,52.0727,52.2175,346355.0
2021-01-04 10:00:00,61.33,61.38,60.83,60.88,161370.0,52.2431,52.2857,51.8172,51.8598,161370.0
2021-01-04 10:30:00,60.88,60.98,60.8,60.93,91166.0,51.8598,51.9449,51.7916,51.9024,91166.0
2021-01-04 11:00:00,60.9,60.97,60.63,60.79,112612.0,51.8768,51.9364,51.6468,51.7831,112612.0
2021-01-04 11:30:00,60.78,60.79,60.44,60.48,98182.0,51.7746,51.7831,51.485,51.519,98182.0
2021-01-04 12:00:00,60.48,60.5,60.24,60.48,75864.0,51.519,51.5361,51.3146,51.519,75864.0
2021-01-04 12:30:00,60.46,60.46,60.25,60.38,67946.0,51.502,51.502,51.3231,51.4338,67946.0
2021-01-04 13:00:00,60.35,60.44,60.29,60.38,44011.0,51.4083,51.485,51.3572,51.4338,44011.0
2021-01-04 13:30:00,60.38,60.43,60.28,60.42,46831.0,51.4338,51.4764,51.3487,51.4679,46831.0
2021-01-04 14:00:00,60.42,60.54,60.33,60.46,92933.0,51.4679,51.5701,51.3913,51.502,92933.0
2021-01-04 14:30:00,60.45,60.46,60.31,60.44,57573.0,51.4935,51.502,51.3742,51.485,57573.0
2021-01-04 15:00:00,60.43,60.49,60.34,60.45,52569.0,51.4764,51.5275,51.3998,51.4935,52569.0
2021-01-04 15:30:00,60.44,60.55,60.36,60.53,216468.0,51.485,51.5787,51.4168,51.5616,216468.0
2021-01-05 09:30:00,60.41,60.54,60.22,60.42,292948.0,51.4594,51.5701,51.2976,51.4679,292948.0
2021-01-05 10:00:00,60.42,60.49,60.13,60.21,111570.0,51.4679,51.5275,51.2209,51.289,111570.0
2021-01-05 10:30:00,60.2,60.2,60.04,60.12,151488.0,51.2805,51.2805,51.1442,51.2124,151488.0
2021-01-05 11:00:00,60.13,60.22,60.02,60.22,128824.0,51.2209,51.2976,51.1272,51.2976,128824.0
2021-01-05 11:30:00,60.22,60.38,60.18,60.29,96640.0,51.2976,51.4338,51.2635,51.3572,96640.0
2021-01-05 12:00:00,60.3,60.45,60.23,60.26,28662.0,51.3657,51.4935,51.3061,51.3316,28662.0
2021-01-05 12:30:00,60.27,60.38,60.27,60.36,26427.0,51.3401,51.4338,51.3401,51.4168,26427.0
2021-01-05 13:00:00,60.37,60.37,60.25,60.27,21972.0,51.4253,51.4253,51.3231,51.3401,21972.0
2021-01-05 13:30:00,60.27,60.3,60.2,60.28,25981.0,51.3401,51.3657,51.2805,51.3487,25981.0
2021-01-05 14:00:00,60.28,60.39,60.28,60.38,43207.0,51.3487,51.4424,51.3487,51.4338,43207.0
2021-01-05 14:30:00,60.39,60.58,60.39,60.46,35027.0,51.4424,51.6042,51.4424,51.502,35027.0
2021-01-05 15:00:00,60.48,60.61,60.48,60.51,75771.0,51.519,51.6298,51.519,51.5446,75771.0
2021-01-05 15:30:00,60.5,60.62,60.48,60.54,116411.0,51.5361,51.6383,51.519,51.5701,116411.0
2021-01-06 09:30:00,60.62,61.21,60.59,61.12,239733.0,51.6383,52.1409,51.6127,52.0642,239733.0
2021-01-06 10:00:00,61.13,61.15,60.96,60.96,187877.0,52.0727,52.0898,51.9279,51.9279,187877.0
2021-01-06 10:30:00,60.97,61.09,60.75,60.75,178476.0,51.9364,52.0386,51.749,51.749,178476.0
2021-01-06 11:00:00,60.74,60.81,60.65,60.72,185072.0,51.7405,51.8001,51.6638,51.7235,185072.0
2021-01-06 11:30:00,60.71,60.76,60.64,60.73,81677.0,51.7149,51.7575,51.6553,51.732,81677.0
2021-01-06 12:00:00,60.74,60.74,60.57,60.63,55913.0,51.7405,51.7405,51.5957,51.6468,55913.0
2021-01-06 12:30:00,60.64,60.9,60.64,60.9,55980.0,51.6553,51.8768,51.6553,51.8768,55980.0
2021-01-06 13:00:00,60.93,61.07,60.92,61.03,52984.0,51.9024,52.0216,51.8938,51.9875,52984.0
2021-01-06 13:30:00,61.03,61.04,60.87,60.95,57030.0,51.9875,51.9961,51.8512,51.9194,57030.0
2021-01-06 14:00:00,60.95,60.97,60.64,60.7,66625.0,51.9194,51.9364,51.6553,51.7064,66625.0
2021-01-06 14:30:00,60.72,60.85,60.66,60.77,114579.0,51.7235,51.8342,51.6724,51.7661,114579.0
2021-01-06 15:00:00,60.78,60.9,60.7,60.85,84493.0,51.7746,51.8768,51.7064,51.8342,84493.0
2021-01-06 15:30:00,60.86,60.89,60.64,60.65,255538.0,51.8427,51.8683,51.6553,51.6638,255538.0
2021-01-07 09:30:00,60.27,60.28,59.95,60.03,247789.0,51.3401,51.3487,51.0676,51.1357,247789.0
2021-01-07 10:00:00,60.04,60.2,60.01,60.13,198883.0,51.1442,51.2805,51.1187,51.2209,198883.0
2021-01-07 10:30:00,60.13,60.2,60.0,60.08,156478.0,51.2209,51.2805,51.1101,51.1783,156478.0
2021-01-07 11:00:00,60.07,60.41,60.06,60.38,227251.0,51.1698,51.4594,51.1613,51.4338,227251.0
2021-01-07 11:30:00,60.39,60.43,59.84,59.84,89514.0,51.4424,51.4764,50.9739,50.9739,89514.0
2021-01-07 12:00:00,59.86,59.88,59.61,59.62,75394.0,50.9909,51.0079,50.7779,50.7864,75394.0
2021-01-07 12:30:00,59.63,59.66,59.58,59.6,64392.0,50.795,50.8205,50.7524,50.7694,64392.0
2021-01-07 13:00:00,59.6,59.69,59.55,59.66,62623.0,50.7694,50.8461,50.7268,50.8205,62623.0
2021-01-07 13:30:00,59.66,59.7,59.61,59.66,78586.0,50.8205,50.8546,50.7779,50.8205,78586.0
2021-01-07 14:00:00,59.67,59.68,59.6,59.61,58524.0,50.829,50.8376,50.7694,50.7779,58524.0
2021-01-07 14:30:00,59.61,59.69,59.59,59.69,111626.0,50.7779,50.8461,50.7609,50.8461,111626.0
2021-01-07 15:00:00,59.7,59.79,59.65,59.79,98104.0,50.8546,50.9313,50.812,50.9313,98104.0
2021-01-07 15:30:00,59.79,59.9,59.77,59.8,329526.0,50.9313,51.025,50.9142,50.9398,329526.0
2021-01-08 09:30:00,59.92,60.17,59.73,59.73,437556.0,51.042,51.255,50.8802,50.8802,437556.0
2021-01-08 10:00:00,59.73,59.89,59.46,59.56,473750.0,50.8802,51.0164,50.6502,50.7353,473750.0
2021-01-08 10:30:00,59.55,59.7,59.48,59.6,397526.0,50.7268,50.8546,50.6672,50.7694,397526.0
2021-01-08 11:00:00,59.6,60.49,59.6,60.4,391625.0,50.7694,51.5275,50.7694,51.4509,391625.0
2021-01-08 11:30:00,60.4,60.52,60.18,60.44,158658.0,51.4509,51.5531,51.2635,51.485,158658.0
2021-01-08 12:00:00,60.44,60.59,60.37,60.37,45906.0,51.485,51.6127,51.4253,51.4253,45906.0
2021-01-08 12:30:00,60.37,60.38,60.22,60.26,143690.0,51.4253,51.4338,51.2976,51.3316,143690.0
2021-01-08 13:00:00,60.25,60.43,60.24,60.37,63878.0,51.3231,51.4764,51.3146,51.4253,63878.0
2021-01-08 13:30:00,60.36,60.38,60.14,60.17,86855.0,51.4168,51.4338,51.2294,51.255,86855.0
2021-01-08 14:00:00,60.16,60.4,60.14,60.31,90483.0,51.2464,51.4509,51.2294,51.3742,90483.0
2021-01-08 14:30:00,60.31,60.37,60.25,60.26,79455.0,51.3742,51.4253,51.3231,51.3316,79455.0
2021-01-08 15:00:00,60.27,60.32,60.2,60.27,122258.0,51.3401,51.3827,51.2805,51.3401,122258.0
2021-01-08 15:30:00,60.27,60.54,60.27,60.54,264157.0,51.3401,51.5701,51.3401,51.5701,264157.0
2021-01-11 09:30:00,59.73,59.91,59.73,59.86,174435.0,50.8802,51.0335,50.8802,50.9909,174435.0
2021-01-11 10:00:00,59.86,59.88,59.66,59.75,83118.0,50.9909,51.0079,50.8205,50.8972,83118.0
2021-01-11 10:30:00,59.75,59.76,59.54,59.69,81386.0,50.8972,50.9057,50.7183,50.8461,81386.0
2021-01-11 11:00:00,59.7,59.74,59.59,59.68,83881.0,50.8546,50.8887,50.7609,50.8376,83881.0
2021-01-11 11:30:00,59.68,59.73,59.54,59.64,91981.0,50.8376,50.8802,50.7183,50.8035,91981.0
2021-01-11 12:00:00,59.64,59.66,59.46,59.48,61040.0,50.8035,50.8205,50.6502,50.6672,61040.0
2021-01-11 12:30:00,59.48,59.54,59.42,59.49,62937.0,50.6672,50.7183,50.6161,50.6757,62937.0
2021-01-11 13:00:00,59.49,59.51,59.37,59.37,52104.0,50.6757,50.6927,50.5735,50.5735,52104.0
2021-01-11 13:30:00,59.37,59.37,59.18,59.21,54331.0,50.5735,50.5735,50.4116,50.4372,54331.0
2021-01-11 14:00:00,59.2,59.31,59.16,59.22,61697.0,50.4287,50.5224,50.3946,50.4457,61697.0
2021-01-11 14:30:00,59.21,59.4,59.18,59.39,50552.0,50.4372,50.599,50.4116,50.5905,50552.0
2021-01-11 15:00:00,59.38,59.43,59.35,59.41,85869.0,50.582,50.6246,50.5565,50.6076,85869.0
2021-01-11 15:30:00,59.41,59.56,59.36,59.52,302398.0,50.6076,50.7353,50.565,50.7013,302398.0
2021-01-12 09:30:00,58.84,58.94,58.72,58.94,217128.0,50.122,50.2072,50.0198,50.2072,217128.0
2021-01-12 10:00:00,58.94,58.98,58.72,58.87,123403.0,50.2072,50.2413,50.0198,50.1476,123403.0
2021-01-12 10:30:00,58.87,58.97,58.84,58.95,88695.0,50.1476,50.2328,50.122,50.2157,88695.0
2021-01-12 11:00:00,58.94,59.06,58.87,58.87,115906.0,50.2072,50.3094,50.1476,50.1476,115906.0
2021-01-12 11:30:00,58.88,58.93,58.8,58.84,52080.0,50.1561,50.1987,50.0879,50.122,52080.0
2021-01-12 12:00:00,58.84,58.86,58.67,58.7,65291.0,50.122,50.1391,49.9772,50.0028,65291.0
2021-01-12 12:30:00,58.7,58.77,58.68,58.71,46481.0,50.0028,50.0624,49.9857,50.0113,46481.0
2021-01-12 13:00:00,58.71,58.88,58.7,58.87,34726.0,50.0113,50.1561,50.0028,50.1476,34726.0
2021-01-12 13:30:00,58.88,58.96,58.8,58.96,55275.0,50.1561,50.2242,50.0879,50.2242,55275.0
2021-01-12 14:00:00,58.94,59.08,58.94,59.04,47046.0,50.2072,50.3265,50.2072,50.2924,47046.0
2021-01-12 14:30:00,59.05,59.09,59.01,59.03,52988.0,50.3009,50.335,50.2668,50.2839,52988.0
2021-01-12 15:00:00,59.02,59.09,59.01,59.08,76214.0,50.2753,50.335,50.2668,50.3265,76214.0
2021-01-12 15:30:00,59.08,59.2,59.04,59.1,150093.0,50.3265,50.4287,50.2924,50.3435,150093.0
2021-01-13 09:30:00,58.98,59.23,58.92,59.18,203392.0,50.2413,50.4542,50.1902,50.4116,203392.0
2021-01-13 10:00:00,59.18,59.35,59.14,59.32,177645.0,50.4116,50.5565,50.3776,50.5309,177645.0
2021-01-13 10:30:00,59.34,59.47,59.32,59.36,150751.0,50.5479,50.6587,50.5309,50.565,150751.0
2021-01-13 11:00:00,59.36,59.38,59.24,59.25,213315.0,50.565,50.582,50.4628,50.4713,213315.0
2021-01-13 11:30:00,59.24,59.34,59.21,59.24,160957.0,50.4628,50.5479,50.4372,50.4628,160957.0
2021-01-13 12:00:00,59.23,59.29,59.16,59.25,50667.0,50.4542,50.5053,50.3946,50.4713,50667.0
2021-01-13 12:30:00,59.25,59.35,59.24,59.3,72088.0,50.4713,50.5565,50.4628,50.5139,72088.0
2021-01-13 13:00:00,59.3,59.41,59.27,59.32,83967.0,50.5139,50.6076,50.4883,50.5309,83967.0
2021-01-13 13:30:00,59.31,59.36,59.16,59.22,88717.0,50.5224,50.565,50.3946,50.4457,88717.0
2021-01-13 14:00:00,59.23,59.26,59.16,59.23,105217.0,50.4542,50.4798,50.3946,50.4542,105217.0
2021-01-13 14:30:00,59.24,59.35,59.23,59.3,74653.0,50.4628,50.5565,50.4542,50.5139,74653.0
2021-01-13 15:00:00,59.3,59.32,59.23,59.28,89366.0,50.5139,50.5309,50.4542,50.4968,89366.0
2021-01-13 15:30:00,59.28,59.35,59.17,59.17,183075.0,50.4968,50.5565,50.4031,50.4031,183075.0
2021-01-14 09:30:00,59.36,59.46,59.16,59.41,223042.0,50.565,50.6502,50.3946,50.6076,223042.0
2021-01-14 10:00:00,59.4,59.45,59.29,59.36,108691.0,50.599,50.6416,50.5053,50.565,108691.0
2021-01-14 10:30:00,59.37,59.59,59.31,59.51,108124.0,50.5735,50.7609,50.5224,50.6927,108124.0
2021-01-14 11:00:00,59.51,59.61,59.45,59.48,127952.0,50.6927,50.7779,50.6416,50.6672,127952.0
2021-01-14 11:30:00,59.49,59.8,59.45,59.79,88204.0,50.6757,50.9398,50.6416,50.9313,88204.0
2021-01-14 12:00:00,59.79,59.87,59.77,59.85,53895.0,50.9313,50.9994,50.9142,50.9824,53895.0
2021-01-14 12:30:00,59.85,60.06,59.85,60.06,70196.0,50.9824,51.1613,50.9824,51.1613,70196.0
2021-01-14 13:00:00,60.06,60.08,59.93,59.95,46436.0,51.1613,51.1783,51.0505,51.0676,46436.0
2021-01-14 13:30:00,59.95,60.02,59.87,59.99,97824.0,51.0676,51.1272,50.9994,51.1016,97824.0
2021-01-14 14:00:00,60.0,60.05,59.91,59.91,102004.0,51.1101,51.1527,51.0335,51.0335,102004.0
2021-01-14 14:30:00,59.92,60.0,59.9,59.94,89049.0,51.042,51.1101,51.025,51.059,89049.0
2021-01-14 15:00:00,59.95,60.01,59.87,59.93,125041.0,51.0676,51.1187,50.9994,51.0505,125041.0
2021-01-14 15:30:00,59.93,59.96,59.83,59.83,236456.0,51.0505,51.0761,50.9653,50.9653,236456.0
2021-01-15 09:30:00,59.6,59.84,59.59,59.7,292003.0,50.7694,50.9739,50.7609,50.8546,292003.0
2021-01-15 10:00:00,59.69,59.86,59.36,59.5,203849.0,50.8461,50.9909,50.565,50.6842,203849.0
2021-01-15 10:30:00,59.5,59.69,59.47,59.57,142642.0,50.6842,50.8461,50.6587,50.7439,142642.0
2021-01-15 11:00:00,59.56,59.64,59.4,59.61,125888.0,50.7353,50.8035,50.599,50.7779,125888.0
2021-01-15 11:30:00,59.62,59.93,59.61,59.92,88269.0,50.7864,51.0505,50.7779,51.042,88269.0
2021-01-15 12:00:00,59.92,59.96,59.86,59.95,51439.0,51.042,51.0761,50.9909,51.0676,51439.0
2021-01-15 12:30:00,59.93,59.95,59.85,59.93,52237.0,51.0505,51.0676,50.9824,51.0505,52237.0
2021-01-15 13:00:00,59.94,59.94,59.85,59.85,36940.0,51.059,51.059,50.9824,50.9824,36940.0
2021-01-15 13:30:00,59.84,59.84,59.71,59.77,39096.0,50.9739,50.9739,50.8631,50.9142,39096.0
2021-01-15 14:00:00,59.77,59.83,59.76,59.81,48855.0,50.9142,50.9653,50.9057,50.9483,48855.0
2021-01-15 14:30:00,59.81,59.83,59.76,59.8,42701.0,50.9483,50.9653,50.9057,50.9398,42701.0
2021-01-15 15:00:00,59.79,59.84,59.73,59.74,79715.0,50.9313,50.9739,50.8802,50.8887,79715.0
2021-01-15 15:30:00,59.73,59.75,59.64,59.68,197800.0,50.8802,50.8972,50.8035,50.8376,197800.0
2021-01-19 09:30:00,59.85,59.9,59.65,59.9,176047.0,50.9824,51.025,50.812,51.025,176047.0
2021-01-19 10:00:00,59.91,59.91,59.69,59.85,66471.0,51.0335,51.0335,50.8461,50.9824,66471.0
2021-01-19 10:30:00,59.85,59.9,59.75,59.8,103029.0,50.9824,51.025,50.8972,50.9398,103029.0
2021-01-19 11:00:00,59.79,59.85,59.67,59.73,122873.0,50.9313,50.9824,50.829,50.8802,122873.0
2021-01-19 11:30:00,59.74,59.76,59.55,59.62,100063.0,50.8887,50.9057,50.7268,50.7864,100063.0
2021-01-19 12:00:00,59.61,59.68,59.57,59.66,37903.0,50.7779,50.8376,50.7439,50.8205,37903.0
2021-01-19 12:30:00,59.66,59.75,59.63,59.74,36415.0,50.8205,50.8972,50.795,50.8887,36415.0
2021-01-19 13:00:00,59.72,59.77,59.65,59.72,42466.0,50.8716,50.9142,50.812,50.8716,42466.0
2021-01-19 13:30:00,59.71,59.71,59.51,59.52,51466.0,50.8631,50.8631,50.6927,50.7013,51466.0
2021-01-19 14:00:00,59.52,59.6,59.48,59.56,64838.0,50.7013,50.7694,50.6672,50.7353,64838.0
2021-01-19 14:30:00,59.55,59.64,59.49,59.64,86976.0,50.7268,50.8035,50.6757,50.8035,86976.0
2021-01-19 15:00:00,59.64,59.65,59.49,59.5,131058.0,50.8035,50.812,50.6757,50.6842,131058.0
2021-01-19 15:30:00,59.51,59.54,59.38,59.38,327569.0,50.6927,50.7183,50.582,50.582,327569.0
2021-01-20 09:30:00,59.46,59.51,59.27,59.39,127405.0,50.6502,50.6927,50.4883,50.5905,127405.0
2021-01-20 10:00:00,59.42,59.72,59.39,59.42,124263.0,50.6161,50.8716,50.5905,50.6161,124263.0
2021-01-20 10:30:00,59.42,59.55,59.39,59.47,91663.0,50.6161,50.7268,50.5905,50.6587,91663.0
2021-01-20 11:00:00,59.47,59.52,59.36,59.46,108979.0,50.6587,50.7013,50.565,50.6502,108979.0
2021-01-20 11:30:00,59.48,59.59,59.43,59.5,95733.0,50.6672,50.7609,50.6246,50.6842,95733.0
2021-01-20 12:00:00,59.51,59.58,59.5,59.52,27430.0,50.6927,50.7524,50.6842,50.7013,27430.0
2021-01-20 12:30:00,59.53,59.61,59.48,59.51,22172.0,50.7098,50.7779,50.6672,50.6927,22172.0
2021-01-20 13:00:00,59.52,59.62,59.52,59.58,38696.0,50.7013,50.7864,50.7013,50.7524,38696.0
2021-01-20 13:30:00,59.58,59.62,59.49,59.51,38872.0,50.7524,50.7864,50.6757,50.6927,38872.0
2021-01-20 14:00:00,59.51,59.59,59.49,59.49,43445.0,50.6927,50.7609,50.6757,50.6757,43445.0
2021-01-20 14:30:00,59.5,59.56,59.46,59.46,31656.0,50.6842,50.7353,50.6502,50.6502,31656.0
2021-01-20 15:00:00,59.47,59.57,59.45,59.57,56062.0,50.6587,50.7439,50.6416,50.7439,56062.0
2021-01-20 15:30:00,59.57,59.67,59.52,59.54,117840.0,50.7439,50.829,50.7013,50.7183,117840.0
2021-01-21 09:30:00,59.72,59.9,59.66,59.8,141847.0,50.8716,51.025,50.8205,50.9398,141847.0
2021-01-21 10:00:00,59.81,59.85,59.72,59.81,174382.0,50.9483,50.9824,50.8716,50.9483,174382.0
2021-01-21 10:30:00,59.82,59.83,59.69,59.72,145464.0,50.9568,50.9653,50.8461,50.8716,145464.0
2021-01-21 11:00:00,59.73,59.84,59.69,59.81,97384.0,50.8802,50.9739,50.8461,50.9483,97384.0
2021-01-21 11:30:00,59.8,59.89,59.64,59.88,78133.0,50.9398,51.0164,50.8035,51.0079,78133.0
2021-01-21 12:00:00,59.87,59.93,59.81,59.82,40889.0,50.9994,51.0505,50.9483,50.9568,40889.0
2021-01-21 12:30:00,59.82,59.94,59.77,59.92,31962.0,50.9568,51.059,50.9142,51.042,31962.0
2021-01-21 13:00:00,59.93,59.98,59.86,59.86,51453.0,51.0505,51.0931,50.9909,50.9909,51453.0
2021-01-21 13:30:00,59.88,59.99,59.84,59.97,62115.0,51.0079,51.1016,50.9739,51.0846,62115.0
2021-01-21 14:00:00,59.97,59.99,59.92,59.93,31681.0,51.0846,51.1016,51.042,51.0505,31681.0
2021-01-21 14:30:00,59.94,59.97,59.89,59.94,41649.0,51.059,51.0846,51.0164,51.059,41649.0
2021-01-21 15:00:00,59.94,60.01,59.92,59.98,61636.0,51.059,51.1187,51.042,51.0931,61636.0
2021-01-21 15:30:00,59.98,60.06,59.92,59.92,145428.0,51.0931,51.1613,51.042,51.042,145428.0
2021-01-22 09:30:00,59.8,59.82,59.54,59.69,125942.0,50.9398,50.9568,50.7183,50.8461,125942.0
2021-01-22 10:00:00,59.71,59.8,59.64,59.71,53010.0,50.8631,50.9398,50.8035,50.8631,53010.0
2021-01-22 10:30:00,59.74,59.76,59.67,59.73,55230.0,50.8887,50.9057,50.829,50.8802,55230.0
2021-01-22 11:00:00,59.75,59.88,59.75,59.82,52360.0,50.8972,51.0079,50.8972,50.9568,52360.0
2021-01-22 11:30:00,59.77,59.95,59.72,59.91,51666.0,50.9142,51.0676,50.8716,51.0335,51666.0
2021-01-22 12:00:00,59.93,60.0,59.91,59.95,36100.0,51.0505,51.1101,51.0335,51.0676,36100.0
2021-01-22 12:30:00,59.96,59.97,59.87,59.9,27324.0,51.0761,51.0846,50.9994,51.025,27324.0
2021-01-22 13:00:00,59.91,59.92,59.85,59.92,32251.0,51.0335,51.042,50.9824,51.042,32251.0
2021-01-22 13:30:00,59.91,60.01,59.86,60.01,46122.0,51.0335,51.1187,50.9909,51.1187,46122.0
2021-01-22 14:00:00,60.02,60.02,59.89,59.91,53149.0,51.1272,51.1272,51.0164,51.0335,53149.0
2021-01-22 14:30:00,59.91,59.92,59.79,59.82,72565.0,51.0335,51.042,50.9313,50.9568,72565.0
2021-01-22 15:00:00,59.81,59.82,59.73,59.77,60409.0,50.9483,50.9568,50.8802,50.9142,60409.0
2021-01-22 15:30:00,59.78,59.82,59.65,59.66,127365.0,50.9227,50.9568,50.812,50.8205,127365.0
2021-01-25 09:30:00,60.07,60.2,59.99,60.19,107528.0,51.1698,51.2805,51.1016,51.272,107528.0
2021-01-25 10:00:00,60.18,60.74,60.18,60.72,157501.0,51.2635,51.7405,51.2635,51.7235,157501.0
2021-01-25 10:30:00,60.75,60.94,60.73,60.91,116448.0,51.749,51.9109,51.732,51.8853,116448.0
2021-01-25 11:00:00,60.89,61.15,60.7,60.99,195064.0,51.8683,52.0898,51.7064,51.9535,195064.0
2021-01-25 11:30:00,60.96,61.02,60.8,60.85,45850.0,51.9279,51.979,51.7916,51.8342,45850.0
2021-01-25 12:00:00,60.86,60.95,60.81,60.94,46688.0,51.8427,51.9194,51.8001,51.9109,46688.0
2021-01-25 12:30:00,60.95,61.08,60.92,61.06,29340.0,51.9194,52.0301,51.8938,52.0131,29340.0
2021-01-25 13:00:00,61.06,61.11,60.96,61.02,28029.0,52.0131,52.0557,51.9279,51.979,28029.0
2021-01-25 13:30:00,61.03,61.07,60.93,60.97,41051.0,51.9875,52.0216,51.9024,51.9364,41051.0
2021-01-25 14:00:00,60.96,61.09,60.89,61.04,54985.0,51.9279,52.0386,51.8683,51.9961,54985.0
2021-01-25 14:30:00,61.04,61.1,60.9,60.95,52585.0,51.9961,52.0472,51.8768,51.9194,52585.0
2021-01-25 15:00:00,60.96,61.0,60.91,60.97,56909.0,51.9279,51.962,51.8853,51.9364,56909.0
2021-01-25 15:30:00,60.96,61.01,60.9,60.97,201050.0,51.9279,51.9705,51.8768,51.9364,201050.0
2021-01-26 09:30:00,60.79,60.83,60.54,60.76,139469.0,51.7831,51.8172,51.5701,51.7575,139469.0
2021-01-26 10:00:00,60.75,60.83,60.65,60.82,110642.0,51.749,51.8172,51.6638,51.8087,110642.0
2021-01-26 10:30:00,60.81,60.89,60.75,60.84,93669.0,51.8001,51.8683,51.749,51.8257,93669.0
2021-01-26 11:00:00,60.84,60.86,60.68,60.8,128249.0,51.8257,51.8427,51.6894,51.7916,128249.0
2021-01-26 11:30:00,60.8,60.8,60.57,60.59,52271.0,51.7916,51.7916,51.5957,51.6127,52271.0
2021-01-26 12:00:00,60.59,60.62,60.47,60.56,47460.0,51.6127,51.6383,51.5105,51.5872,47460.0
2021-01-26 12:30:00,60.55,60.65,60.52,60.63,46069.0,51.5787,51.6638,51.5531,51.6468,46069.0
2021-01-26 13:00:00,60.63,60.65,60.54,60.62,46476.0,51.6468,51.6638,51.5701,51.6383,46476.0
2021-01-26 13:30:00,60.62,60.68,60.57,60.68,83981.0,51.6383,51.6894,51.5957,51.6894,83981.0
2021-01-26 14:00:00,60.68,60.73,60.65,60.71,77856.0,51.6894,51.732,51.6638,51.7149,77856.0
2021-01-26 14:30:00,60.71,60.79,60.7,60.78,53589.0,51.7149,51.7831,51.7064,51.7746,53589.0
2021-01-26 15:00:00,60.77,60.89,60.74,60.89,70601.0,51.7661,51.8683,51.7405,51.8683,70601.0
2021-01-26 15:30:00,60.9,60.93,60.81,60.9,120211.0,51.8768,51.9024,51.8001,51.8768,120211.0
2021-01-27 09:30:00,60.0,60.16,59.8,59.87,279804.0,51.1101,51.2464,50.9398,50.9994,279804.0
2021-01-27 10:00:00,59.87,60.14,59.85,59.98,182459.0,50.9994,51.2294,50.9824,51.0931,182459.0
2021-01-27 10:30:00,59.97,60.21,59.91,60.17,104099.0,51.0846,51.289,51.0335,51.255,104099.0
2021-01-27 11:00:00,60.15,60.16,59.96,60.15,83308.0,51.2379,51.2464,51.0761,51.2379,83308.0
2021-01-27 11:30:00,60.15,60.15,59.82,59.84,44320.0,51.2379,51.2379,50.9568,50.9739,44320.0
2021-01-27 12:00:00,59.84,60.03,59.83,59.95,62601.0,50.9739,51.1357,50.9653,51.0676,62601.0
2021-01-27 12:30:00,59.95,60.0,59.83,59.97,62176.0,51.0676,51.1101,50.9653,51.0846,62176.0
2021-01-27 13:00:00,59.97,60.0,59.79,59.84,57884.0,51.0846,51.1101,50.9313,50.9739,57884.0
2021-01-27 13:30:00,59.81,59.85,59.73,59.73,50940.0,50.9483,50.9824,50.8802,50.8802,50940.0
2021-01-27 14:00:00,59.72,59.93,59.65,59.65,72628.0,50.8716,51.0505,50.812,50.812,72628.0
2021-01-27 14:30:00,59.62,59.75,59.55,59.57,82087.0,50.7864,50.8972,50.7268,50.7439,82087.0
2021-01-27 15:00:00,59.56,59.58,59.39,59.42,103807.0,50.7353,50.7524,50.5905,50.6161,103807.0
2021-01-27 15:30:00,59.41,59.5,59.27,59.34,301930.0,50.6076,50.6842,50.4883,50.5479,301930.0
2021-01-28 09:30:00,59.21,59.35,59.02,59.31,160832.0,50.4372,50.5565,50.2753,50.5224,160832.0
2021-01-28 10:00:00,59.34,59.53,59.29,59.4,96811.0,50.5479,50.7098,50.5053,50.599,96811.0
2021-01-28 10:30:00,59.41,59.51,59.33,59.42,100887.0,50.6076,50.6927,50.5394,50.6161,100887.0
2021-01-28 11:00:00,59.4,59.46,59.3,59.41,105883.0,50.599,50.6502,50.5139,50.6076,105883.0
2021-01-28 11:30:00,59.4,59.58,59.36,59.43,67393.0,50.599,50.7524,50.565,50.6246,67393.0
2021-01-28 12:00:00,59.49,59.65,59.47,59.54,38630.0,50.6757,50.812,50.6587,50.7183,38630.0
2021-01-28 12:30:00,59.55,59.59,59.45,59.5,22060.0,50.7268,50.7609,50.6416,50.6842,22060.0
2021-01-28 13:00:00,59.5,59.65,59.5,59.5,33641.0,50.6842,50.812,50.6842,50.6842,33641.0
2021-01-28 13:30:00,59.49,59.57,59.41,59.47,56517.0,50.6757,50.7439,50.6076,50.6587,56517.0
2021-01-28 14:00:00,59.44,59.47,59.31,59.32,60226.0,50.6331,50.6587,50.5224,50.5309,60226.0
2021-01-28 14:30:00,59.32,59.35,59.23,59.31,60220.0,50.5309,50.5565,50.4542,50.5224,60220.0
2021-01-28 15:00:00,59.32,59.4,59.26,59.28,56197.0,50.5309,50.599,50.4798,50.4968,56197.0
2021-01-28 15:30:00,59.26,59.29,59.07,59.07,192588.0,50.4798,50.5053,50.3179,50.3179,192588.0
2021-01-29 09:30:00,58.27,58.4,58.19,58.33,316888.0,49.6365,49.7472,49.5683,49.6876,316888.0
2021-01-29 10:00:00,58.31,58.4,58.25,58.38,127254.0,49.6705,49.7472,49.6194,49.7302,127254.0
2021-01-29 10:30:00,58.4,58.44,58.27,58.4,121114.0,49.7472,49.7813,49.6365,49.7472,121114.0
2021-01-29 11:00:00,58.41,58.42,58.21,58.23,145802.0,49.7557,49.7642,49.5854,49.6024,145802.0
2021-01-29 11:30:00,58.25,58.35,58.22,58.3,139722.0,49.6194,49.7046,49.5939,49.662,139722.0
2021-01-29 12:00:00,58.29,58.45,58.24,58.26,65887.0,49.6535,49.7898,49.6109,49.628,65887.0
2021-01-29 12:30:00,58.25,58.36,58.22,58.26,107099.0,49.6194,49.7131,49.5939,49.628,107099.0
2021-01-29 13:00:00,58.25,58.5,58.23,58.42,93584.0,49.6194,49.8324,49.6024,49.7642,93584.0
2021-01-29 13:30:00,58.4,58.48,58.27,58.28,57836.0,49.7472,49.8154,49.6365,49.645,57836.0
2021-01-29 14:00:00,58.29,58.55,58.29,58.49,106599.0,49.6535,49.875,49.6535,49.8239,106599.0
2021-01-29 14:30:00,58.5,58.55,58.4,58.4,80289.0,49.8324,49.875,49.7472,49.7472,80289.0
2021-01-29 15:00:00,58.4,58.59,58.4,58.42,109207.0,49.7472,49.9091,49.7472,49.7642,109207.0
2021-01-29 15:30:00,58.43,58.53,58.3,58.34,246715.0,49.7728,49.8579,49.662,49.6961,246715.0
2021-02-01 09:30:00,58.55,58.57,58.37,58.42,182769.0,49.875,49.892,49.7217,49.7642,182769.0
2021-02-01 10:00:00,58.41,58.51,58.37,58.43,112398.0,49.7557,49.8409,49.7217,49.7728,112398.0
2021-02-01 10:30:00,58.43,58.52,58.38,58.45,107135.0,49.7728,49.8494,49.7302,49.7898,107135.0
2021-02-01 11:00:00,58.45,58.62,58.43,58.54,79880.0,49.7898,49.9346,49.7728,49.8665,79880.0
2021-02-01 11:30:00,58.54,58.72,58.52,58.68,63250.0,49.8665,50.0198,49.8494,49.9857,63250.0
2021-02-01 12:00:00,58.69,58.73,58.65,58.67,43579.0,49.9942,50.0283,49.9602,49.9772,43579.0
2021-02-01 12:30:00,58.66,58.73,58.62,58.72,33384.0,49.9687,50.0283,49.9346,50.0198,33384.0
2021-02-01 13:00:00,58.74,58.77,58.64,58.71,49235.0,50.0368,50.0624,49.9516,50.0113,49235.0
2021-02-01 13:30:00,58.73,58.74,58.6,58.68,30884.0,50.0283,50.0368,49.9176,49.9857,30884.0
2021-02-01 14:00:00,58.69,58.72,58.6,58.63,63325.0,49.9942,50.0198,49.9176,49.9431,63325.0
2021-02-01 14:30:00,58.64,58.67,58.51,58.54,39792.0,49.9516,49.9772,49.8409,49.8665,39792.0
2021-02-01 15:00:00,58.54,58.58,58.43,58.45,52854.0,49.8665,49.9005,49.7728,49.7898,52854.0
2021-02-01 15:30:00,58.45,58.49,58.37,58.38,133562.0,49.7898,49.8239,49.7217,49.7302,133562.0
2021-02-02 09:30:00,58.7,58.72,58.44,58.58,88994.0,50.0028,50.0198,49.7813,49.9005,88994.0
2021-02-02 10:00:00,58.59,58.72,58.57,58.67,106548.0,49.9091,50.0198,49.892,49.9772,106548.0
2021-02-02 10:30:00,58.66,58.81,58.63,58.73,97963.0,49.9687,50.0965,49.9431,50.0283,97963.0
2021-02-02 11:00:00,58.75,58.89,58.74,58.8,50874.0,50.0454,50.1646,50.0368,50.0879,50874.0
2021-02-02 11:30:00,58.78,58.78,58.61,58.61,42462.0,50.0709,50.0709,49.9261,49.9261,42462.0
2021-02-02 12:00:00,58.6,58.72,58.59,58.65,22120.0,49.9176,50.0198,49.9091,49.9602,22120.0
2021-02-02 12:30:00,58.67,58.71,58.61,58.69,19501.0,49.9772,50.0113,49.9261,49.9942,19501.0
2021-02-02 13:00:00,58.68,58.7,58.59,58.64,27997.0,49.9857,50.0028,49.9091,49.9516,27997.0
2021-02-02 13:30:00,58.64,58.67,58.57,58.62,31504.0,49.9516,49.9772,49.892,49.9346,31504.0
2021-02-02 14:00:00,58.63,58.66,58.5,58.53,59361.0,49.9431,49.9687,49.8324,49.8579,59361.0
2021-02-02 14:30:00,58.52,58.6,58.52,58.57,41657.0,49.8494,49.9176,49.8494,49.892,41657.0
2021-02-02 15:00:00,58.56,58.62,58.52,58.62,56368.0,49.8835,49.9346,49.8494,49.9346,56368.0
2021-02-02 15:30:00,58.61,58.8,58.58,58.72,192390.0,49.9261,50.0879,49.9005,50.0198,192390.0
2021-02-03 09:30:00,59.31,59.32,59.07,59.12,159390.0,50.5224,50.5309,50.3179,50.3605,159390.0
2021-02-03 10:00:00,59.11,59.14,58.85,58.96,64035.0,50.352,50.3776,50.1305,50.2242,64035.0
2021-02-03 10:30:00,58.95,59.01,58.89,58.99,74060.0,50.2157,50.2668,50.1646,50.2498,74060.0
2021-02-03 11:00:00,58.99,59.12,58.99,59.08,64136.0,50.2498,50.3605,50.2498,50.3265,64136.0
2021-02-03 11:30:00,59.08,59.32,59.04,59.12,126254.0,50.3265,50.5309,50.2924,50.3605,126254.0
2021-02-03 12:00:00,59.11,59.15,58.98,59.02,41371.0,50.352,50.3861,50.2413,50.2753,41371.0
2021-02-03 12:30:00,59.01,59.18,58.92,59.18,46980.0,50.2668,50.4116,50.1902,50.4116,46980.0
2021-02-03 13:00:00,59.18,59.23,59.08,59.15,73085.0,50.4116,50.4542,50.3265,50.3861,73085.0
2021-02-03 13:30:00,59.16,59.34,59.16,59.3,68993.0,50.3946,50.5479,50.3946,50.5139,68993.0
2021-02-03 14:00:00,59.3,59.37,59.21,59.22,47158.0,50.5139,50.5735,50.4372,50.4457,47158.0
2021-02-03 14:30:00,59.22,59.28,59.18,59.21,59675.0,50.4457,50.4968,50.4116,50.4372,59675.0
2021-02-03 15:00:00,59.22,59.28,59.1,59.12,136174.0,50.4457,50.4968,50.3435,50.3605,136174.0
2021-02-03 15:30:00,59.12,59.35,59.1,59.3,144657.0,50.3605,50.5565,50.3435,50.5139,144657.0
2021-02-04 09:30:00,56.25,56.46,55.55,55.68,790929.0,47.9158,48.0946,47.3195,47.4302,790929.0
2021-02-04 10:00:00,55.65,55.83,55.52,55.6,469905.0,47.4047,47.558,47.2939,47.3621,469905.0
2021-02-04 10:30:00,55.58,55.7,55.38,55.69,520228.0,47.345,47.4473,47.1747,47.4387,520228.0
2021-02-04 11:00:00,55.68,55.88,55.67,55.85,352067.0,47.4302,47.6006,47.4217,47.575,352067.0
2021-02-04 11:30:00,55.88,55.89,55.58,55.78,256661.0,47.6006,47.6091,47.345,47.5154,256661.0
2021-02-04 12:00:00,55.78,55.91,55.73,55.78,141450.0,47.5154,47.6261,47.4728,47.5154,141450.0
2021-02-04 12:30:00,55.78,55.92,55.7,55.91,156338.0,47.5154,47.6347,47.4473,47.6261,156338.0
2021-02-04 13:00:00,55.91,56.0,55.9,55.96,152910.0,47.6261,47.7028,47.6176,47.6687,152910.0
2021-02-04 13:30:00,55.96,56.08,55.95,56.02,186691.0,47.6687,47.771,47.6602,47.7198,186691.0
2021-02-04 14:00:00,56.04,56.06,55.64,55.72,279692.0,47.7369,47.7539,47.3961,47.4643,279692.0
2021-02-04 14:30:00,55.72,55.81,55.67,55.74,201161.0,47.4643,47.541,47.4217,47.4813,201161.0
2021-02-04 15:00:00,55.73,55.81,55.71,55.77,222183.0,47.4728,47.541,47.4558,47.5069,222183.0
2021-02-04 15:30:00,55.78,55.93,55.77,55.85,487159.0,47.5154,47.6432,47.5069,47.575,487159.0
2021-02-05 09:30:00,55.24,55.44,55.07,55.18,538931.0,47.0554,47.2258,46.9106,47.0043,538931.0
2021-02-05 10:00:00,55.18,55.22,54.84,54.93,396056.0,47.0043,47.0384,46.7147,46.7913,396056.0
2021-02-05 10:30:00,54.93,55.03,54.81,54.9,496669.0,46.7913,46.8765,46.6891,46.7658,496669.0
2021-02-05 11:00:00,54.89,54.94,54.79,54.87,337312.0,46.7573,46.7999,46.6721,46.7402,337312.0
2021-02-05 11:30:00,54.88,55.11,54.86,55.02,277254.0,46.7487,46.9447,46.7317,46.868,277254.0
2021-02-05 12:00:00,55.03,55.1,55.01,55.09,115476.0,46.8765,46.9362,46.8595,46.9276,115476.0
2021-02-05 12:30:00,55.09,55.15,54.92,55.02,139490.0,46.9276,46.9787,46.7828,46.868,139490.0
2021-02-05 13:00:00,55.03,55.18,55.0,55.16,112809.0,46.8765,47.0043,46.851,46.9873,112809.0
2021-02-05 13:30:00,55.15,55.26,55.15,55.19,169309.0,46.9787,47.0724,46.9787,47.0128,169309.0
2021-02-05 14:00:00,55.19,55.23,55.13,55.19,123762.0,47.0128,47.0469,46.9617,47.0128,123762.0
2021-02-05 14:30:00,55.18,55.23,55.16,55.22,152867.0,47.0043,47.0469,46.9873,47.0384,152867.0
2021-02-05 15:00:00,55.21,55.22,55.19,55.2,231387.0,47.0299,47.0384,47.0128,47.0213,231387.0
2021-02-05 15:30:00,55.2,55.21,54.99,55.02,429392.0,47.0213,47.0299,46.8424,46.868,429392.0
2021-02-08 09:30:00,54.98,55.0,54.69,54.71,466870.0,46.8339,46.851,46.5869,46.6039,466870.0
2021-02-08 10:00:00,54.72,54.82,54.54,54.76,329715.0,46.6125,46.6976,46.4591,46.6465,329715.0
2021-02-08 10:30:00,54.75,54.77,54.64,54.74,256920.0,46.638,46.655,46.5443,46.6295,256920.0
2021-02-08 11:00:00,54.74,54.8,54.48,54.5,345268.0,46.6295,46.6806,46.408,46.425,345268.0
2021-02-08 11:30:00,54.5,54.59,54.3,54.54,166167.0,46.425,46.5017,46.2547,46.4591,166167.0
2021-02-08 12:00:00,54.53,54.68,54.51,54.61,143711.0,46.4506,46.5784,46.4336,46.5188,143711.0
2021-02-08 12:30:00,54.61,54.66,54.38,54.61,288894.0,46.5188,46.5613,46.3228,46.5188,288894.0
2021-02-08 13:00:00,54.61,54.65,54.48,54.59,205247.0,46.5188,46.5528,46.408,46.5017,205247.0
2021-02-08 13:30:00,54.59,54.75,54.58,54.71,143103.0,46.5017,46.638,46.4932,46.6039,143103.0
2021-02-08 14:00:00,54.71,54.85,54.67,54.84,174091.0,46.6039,46.7232,46.5699,46.7147,174091.0
2021-02-08 14:30:00,54.84,54.87,54.75,54.82,121195.0,46.7147,46.7402,46.638,46.6976,121195.0
2021-02-08 15:00:00,54.82,54.88,54.77,54.85,369045.0,46.6976,46.7487,46.655,46.7232,369045.0
2021-02-08 15:30:00,54.84,55.12,54.84,55.0,779899.0,46.7147,46.9532,46.7147,46.851,779899.0
2021-02-09 09:30:00,54.2,54.36,54.03,54.23,798667.0,46.1695,46.3058,46.0247,46.1951,798667.0
2021-02-09 10:00:00,54.22,54.42,54.2,54.4,580407.0,46.1865,46.3569,46.1695,46.3399,580407.0
2021-02-09 10:30:00,54.4,54.62,54.37,54.58,403315.0,46.3399,46.5273,46.3143,46.4932,403315.0
2021-02-09 11:00:00,54.58,54.63,54.52,54.61,373262.0,46.4932,46.5358,46.4421,46.5188,373262.0
2021-02-09 11:30:00,54.61,54.83,54.56,54.71,145699.0,46.5188,46.7062,46.4762,46.6039,145699.0
2021-02-09 12:00:00,54.71,54.73,54.65,54.68,110096.0,46.6039,46.621,46.5528,46.5784,110096.0
2021-02-09 12:30:00,54.67,54.78,54.51,54.64,292462.0,46.5699,46.6636,46.4336,46.5443,292462.0
2021-02-09 13:00:00,54.65,54.68,54.48,54.52,149278.0,46.5528,46.5784,46.408,46.4421,149278.0
2021-02-09 13:30:00,54.51,54.58,54.48,54.56,150164.0,46.4336,46.4932,46.408,46.4762,150164.0
2021-02-09 14:00:00,54.55,54.67,54.52,54.63,205749.0,46.4676,46.5699,46.4421,46.5358,205749.0
2021-02-09 14:30:00,54.63,54.81,54.62,54.75,122195.0,46.5358,46.6891,46.5273,46.638,122195.0
2021-02-09 15:00:00,54.75,54.79,54.67,54.7,170214.0,46.638,46.6721,46.5699,46.5954,170214.0
2021-02-09 15:30:00,54.71,54.73,54.48,54.49,426078.0,46.6039,46.621,46.408,46.4165,426078.0
2021-02-10 09:30:00,54.86,54.89,54.68,54.85,307247.0,46.7317,46.7573,46.5784,46.7232,307247.0
2021-02-10 10:00:00,54.87,55.05,54.85,54.93,206536.0,46.7402,46.8936,46.7232,46.7913,206536.0
2021-02-10 10:30:00,54.92,54.94,54.73,54.8,375092.0,46.7828,46.7999,46.621,46.6806,375092.0
2021-02-10 11:00:00,54.8,54.82,54.66,54.68,286282.0,46.6806,46.6976,46.5613,46.5784,286282.0
2021-02-10 11:30:00,54.7,54.72,54.57,54.65,134850.0,46.5954,46.6125,46.4847,46.5528,134850.0
2021-02-10 12:00:00,54.65,54.66,54.44,54.52,92340.0,46.5528,46.5613,46.3739,46.4421,92340.0
2021-02-10 12:30:00,54.51,54.52,54.37,54.47,93028.0,46.4336,46.4421,46.3143,46.3995,93028.0
2021-02-10 13:00:00,54.45,54.49,54.41,54.48,78822.0,46.3825,46.4165,46.3484,46.408,78822.0
2021-02-10 13:30:00,54.48,54.57,54.31,54.34,169504.0,46.408,46.4847,46.2632,46.2888,169504.0
2021-02-10 14:00:00,54.34,54.38,54.21,54.29,274820.0,46.2888,46.3228,46.178,46.2462,274820.0
2021-02-10 14:30:00,54.29,54.4,54.24,54.25,273689.0,46.2462,46.3399,46.2036,46.2121,273689.0
2021-02-10 15:00:00,54.25,54.39,54.25,54.33,376872.0,46.2121,46.3313,46.2121,46.2802,376872.0
2021-02-10 15:30:00,54.33,54.37,54.23,54.24,436640.0,46.2802,46.3143,46.1951,46.2036,436640.0
2021-02-11 09:30:00,53.96,54.02,53.8,53.92,306144.0,45.9651,46.0162,45.8288,45.931,306144.0
2021-02-11 10:00:00,53.93,53.99,53.84,53.91,207393.0,45.9395,45.9906,45.8628,45.9225,207393.0
2021-02-11 10:30:00,53.9,54.23,53.86,54.0,456170.0,45.9139,46.1951,45.8799,45.9991,456170.0
2021-02-11 11:00:00,54.0,54.0,53.78,53.86,347039.0,45.9991,45.9991,45.8117,45.8799,347039.0
2021-02-11 11:30:00,53.87,54.05,53.84,53.93,155807.0,45.8884,46.0417,45.8628,45.9395,155807.0
2021-02-11 12:00:00,53.93,53.97,53.81,53.85,261062.0,45.9395,45.9736,45.8373,45.8714,261062.0
2021-02-11 12:30:00,53.85,53.98,53.8,53.96,192932.0,45.8714,45.9821,45.8288,45.9651,192932.0
2021-02-11 13:00:00,53.96,54.08,53.95,54.08,80439.0,45.9651,46.0673,45.9565,46.0673,80439.0
2021-02-11 13:30:00,54.09,54.11,54.01,54.03,96024.0,46.0758,46.0928,46.0077,46.0247,96024.0
2021-02-11 14:00:00,54.03,54.12,53.99,54.09,248089.0,46.0247,46.1014,45.9906,46.0758,248089.0
2021-02-11 14:30:00,54.08,54.1,54.03,54.07,81512.0,46.0673,46.0843,46.0247,46.0588,81512.0
2021-02-11 15:00:00,54.07,54.08,54.03,54.07,123154.0,46.0588,46.0673,46.0247,46.0588,123154.0
2021-02-11 15:30:00,54.07,54.36,54.06,54.35,624914.0,46.0588,46.3058,46.0502,46.2973,624914.0
2021-02-12 09:30:00,54.19,54.33,54.17,54.33,307473.0,46.161,46.2802,46.1439,46.2802,307473.0
2021-02-12 10:00:00,54.32,54.49,54.25,54.43,133945.0,46.2717,46.4165,46.2121,46.3654,133945.0
2021-02-12 10:30:00,54.43,54.64,54.43,54.63,119722.0,46.3654,46.5443,46.3654,46.5358,119722.0
2021-02-12 11:00:00,54.62,54.78,54.62,54.73,159914.0,46.5273,46.6636,46.5273,46.621,159914.0
2021-02-12 11:30:00,54.75,54.91,54.74,54.78,96476.0,46.638,46.7743,46.6295,46.6636,96476.0
2021-02-12 12:00:00,54.78,54.85,54.75,54.77,51914.0,46.6636,46.7232,46.638,46.655,51914.0
2021-02-12 12:30:00,54.79,54.8,54.74,54.75,56178.0,46.6721,46.6806,46.6295,46.638,56178.0
2021-02-12 13:00:00,54.75,54.75,54.57,54.68,78647.0,46.638,46.638,46.4847,46.5784,78647.0
2021-02-12 13:30:00,54.68,54.77,54.68,54.72,66646.0,46.5784,46.655,46.5784,46.6125,66646.0
2021-02-12 14:00:00,54.72,54.74,54.67,54.72,50885.0,46.6125,46.6295,46.5699,46.6125,50885.0
2021-02-12 14:30:00,54.73,54.85,54.72,54.82,60705.0,46.621,46.7232,46.6125,46.6976,60705.0
2021-02-12 15:00:00,54.83,54.84,54.78,54.81,110136.0,46.7062,46.7147,46.6636,46.6891,110136.0
2021-02-12 15:30:00,54.8,55.06,54.8,55.05,274834.0,46.6806,46.9021,46.6806,46.8936,274834.0
2021-02-16 09:30:00,55.86,55.94,55.58,55.6,261876.0,47.5835,47.6517,47.345,47.3621,261876.0
2021-02-16 10:00:00,55.6,55.72,55.55,55.61,189624.0,47.3621,47.4643,47.3195,47.3706,189624.0
2021-02-16 10:30:00,55.62,55.73,55.45,55.72,204296.0,47.3791,47.4728,47.2343,47.4643,204296.0
2021-02-16 11:00:00,55.71,55.86,55.62,55.68,200556.0,47.4558,47.5835,47.3791,47.4302,200556.0
2021-02-16 11:30:00,55.67,55.73,55.59,55.65,75184.0,47.4217,47.4728,47.3536,47.4047,75184.0
2021-02-16 12:00:00,55.64,55.77,55.56,55.74,46245.0,47.3961,47.5069,47.328,47.4813,46245.0
2021-02-16 12:30:00,55.74,55.76,55.68,55.71,42218.0,47.4813,47.4984,47.4302,47.4558,42218.0
2021-02-16 13:00:00,55.72,55.83,55.71,55.76,43944.0,47.4643,47.558,47.4558,47.4984,43944.0
2021-02-16 13:30:00,55.75,55.82,55.75,55.79,61769.0,47.4898,47.5495,47.4898,47.5239,61769.0
2021-02-16 14:00:00,55.78,55.8,55.7,55.73,60913.0,47.5154,47.5324,47.4473,47.4728,60913.0
2021-02-16 14:30:00,55.72,55.73,55.62,55.65,78261.0,47.4643,47.4728,47.3791,47.4047,78261.0
2021-02-16 15:00:00,55.65,55.67,55.59,55.65,110389.0,47.4047,47.4217,47.3536,47.4047,110389.0
2021-02-16 15:30:00,55.66,55.85,55.62,55.73,301682.0,47.4132,47.575,47.3791,47.4728,301682.0
2021-02-17 09:30:00,54.98,55.1,54.91,55.06,198033.0,46.8339,46.9362,46.7743,46.9021,198033.0
2021-02-17 10:00:00,55.05,55.21,55.03,55.11,88106.0,46.8936,47.0299,46.8765,46.9447,88106.0
2021-02-17 10:30:00,55.11,55.27,55.07,55.15,88063.0,46.9447,47.081,46.9106,46.9787,88063.0
2021-02-17 11:00:00,55.15,55.24,55.09,55.24,102260.0,46.9787,47.0554,46.9276,47.0554,102260.0
2021-02-17 11:30:00,55.24,55.25,55.04,55.06,103400.0,47.0554,47.0639,46.885,46.9021,103400.0
2021-02-17 12:00:00,55.06,55.06,54.89,54.93,119607.0,46.9021,46.9021,46.7573,46.7913,119607.0
2021-02-17 12:30:00,54.93,55.03,54.92,54.96,61927.0,46.7913,46.8765,46.7828,46.8169,61927.0
2021-02-17 13:00:00,54.95,55.0,54.93,54.99,43141.0,46.8084,46.851,46.7913,46.8424,43141.0
2021-02-17 13:30:00,55.0,55.06,54.96,54.99,75976.0,46.851,46.9021,46.8169,46.8424,75976.0
2021-02-17 14:00:00,55.0,55.1,54.99,55.0,102606.0,46.851,46.9362,46.8424,46.851,102606.0
2021-02-17 14:30:00,55.0,55.06,54.98,55.02,105682.0,46.851,46.9021,46.8339,46.868,105682.0
2021-02-17 15:00:00,55.02,55.13,55.0,55.11,187386.0,46.868,46.9617,46.851,46.9447,187386.0
2021-02-17 15:30:00,55.11,55.17,55.04,55.06,301931.0,46.9447,46.9958,46.885,46.9021,301931.0
2021-02-18 09:30:00,55.3,55.38,55.09,55.16,177145.0,47.1065,47.1747,46.9276,46.9873,177145.0
2021-02-18 10:00:00,55.17,55.24,55.08,55.24,186966.0,46.9958,47.0554,46.9191,47.0554,186966.0
2021-02-18 10:30:00,55.24,55.34,55.18,55.29,151320.0,47.0554,47.1406,47.0043,47.098,151320.0
2021-02-18 11:00:00,55.28,55.38,55.26,55.29,88917.0,47.0895,47.1747,47.0724,47.098,88917.0
2021-02-18 11:30:00,55.28,55.49,55.25,55.49,68211.0,47.0895,47.2684,47.0639,47.2684,68211.0
2021-02-18 12:00:00,55.48,55.6,55.47,55.59,37285.0,47.2598,47.3621,47.2513,47.3536,37285.0
2021-02-18 12:30:00,55.6,55.63,55.55,55.58,28638.0,47.3621,47.3876,47.3195,47.345,28638.0
2021-02-18 13:00:00,55.57,55.63,55.5,55.63,41479.0,47.3365,47.3876,47.2769,47.3876,41479.0
2021-02-18 13:30:00,55.63,55.65,55.52,55.58,32166.0,47.3876,47.4047,47.2939,47.345,32166.0
2021-02-18 14:00:00,55.58,55.7,55.55,55.68,61885.0,47.345,47.4473,47.3195,47.4302,61885.0
2021-02-18 14:30:00,55.68,55.69,55.56,55.62,51336.0,47.4302,47.4387,47.328,47.3791,51336.0
2021-02-18 15:00:00,55.61,55.63,55.56,55.61,70487.0,47.3706,47.3876,47.328,47.3706,70487.0
2021-02-18 15:30:00,55.6,55.63,55.5,55.63,188002.0,47.3621,47.3876,47.2769,47.3876,188002.0
2021-02-19 09:30:00,55.24,55.28,54.97,55.17,195748.0,47.0554,47.0895,46.8254,46.9958,195748.0
2021-02-19 10:00:00,55.17,55.18,54.94,54.99,129048.0,46.9958,47.0043,46.7999,46.8424,129048.0
2021-02-19 10:30:00,54.98,55.01,54.86,54.9,93270.0,46.8339,46.8595,46.7317,46.7658,93270.0
2021-02-19 11:00:00,54.89,55.0,54.84,54.99,83480.0,46.7573,46.851,46.7147,46.8424,83480.0
2021-02-19 11:30:00,54.99,55.0,54.77,54.79,90034.0,46.8424,46.851,46.655,46.6721,90034.0
2021-02-19 12:00:00,54.8,54.81,54.71,54.72,50048.0,46.6806,46.6891,46.6039,46.6125,50048.0
2021-02-19 12:30:00,54.73,54.75,54.64,54.67,55219.0,46.621,46.638,46.5443,46.5699,55219.0
2021-02-19 13:00:00,54.67,54.7,54.63,54.68,46022.0,46.5699,46.5954,46.5358,46.5784,46022.0
2021-02-19 13:30:00,54.68,54.7,54.62,54.64,50391.0,46.5784,46.5954,46.5273,46.5443,50391.0
2021-02-19 14:00:00,54.64,54.64,54.5,54.52,79464.0,46.5443,46.5443,46.425,46.4421,79464.0
2021-02-19 14:30:00,54.52,54.56,54.39,54.42,79721.0,46.4421,46.4762,46.3313,46.3569,79721.0
2021-02-19 15:00:00,54.42,54.49,54.37,54.46,103141.0,46.3569,46.4165,46.3143,46.391,103141.0
2021-02-19 15:30:00,54.46,54.52,54.38,54.38,228796.0,46.391,46.4421,46.3228,46.3228,228796.0
2021-02-22 09:30:00,54.12,54.26,53.99,54.07,199747.0,46.1014,46.2206,45.9906,46.0588,199747.0
2021-02-22 10:00:00,54.05,54.11,53.89,53.93,111337.0,46.0417,46.0928,45.9054,45.9395,111337.0
2021-02-22 10:30:00,53.95,54.0,53.88,53.98,187411.0,45.9565,45.9991,45.8969,45.9821,187411.0
2021-02-22 11:00:00,53.98,54.01,53.88,53.94,209521.0,45.9821,46.0077,45.8969,45.948,209521.0
2021-02-22 11:30:00,53.95,54.1,53.89,54.08,104599.0,45.9565,46.0843,45.9054,46.0673,104599.0
2021-02-22 12:00:00,54.09,54.22,54.04,54.21,95842.0,46.0758,46.1865,46.0332,46.178,95842.0
2021-02-22 12:30:00,54.2,54.23,54.0,54.06,115258.0,46.1695,46.1951,45.9991,46.0502,115258.0
2021-02-22 13:00:00,54.05,54.13,54.02,54.08,94284.0,46.0417,46.1099,46.0162,46.0673,94284.0
2021-02-22 13:30:00,54.09,54.41,54.08,54.4,152470.0,46.0758,46.3484,46.0673,46.3399,152470.0
2021-02-22 14:00:00,54.4,54.59,54.29,54.48,281776.0,46.3399,46.5017,46.2462,46.408,281776.0
2021-02-22 14:30:00,54.48,54.55,54.38,54.43,202020.0,46.408,46.4676,46.3228,46.3654,202020.0
2021-02-22 15:00:00,54.43,54.44,54.27,54.35,174971.0,46.3654,46.3739,46.2291,46.2973,174971.0
2021-02-22 15:30:00,54.35,54.41,54.29,54.3,353880.0,46.2973,46.3484,46.2462,46.2547,353880.0
2021-02-23 09:30:00,54.32,54.7,54.32,54.63,608447.0,46.2717,46.5954,46.2717,46.5358,608447.0
2021-02-23 10:00:00,54.63,55.0,54.52,55.0,383550.0,46.5358,46.851,46.4421,46.851,383550.0
2021-02-23 10:30:00,55.0,55.23,54.97,55.11,431941.0,46.851,47.0469,46.8254,46.9447,431941.0
2021-02-23 11:00:00,55.11,55.28,55.11,55.23,363000.0,46.9447,47.0895,46.9447,47.0469,363000.0
2021-02-23 11:30:00,55.24,55.41,55.13,55.21,129767.0,47.0554,47.2002,46.9617,47.0299,129767.0
2021-02-23 12:00:00,55.21,55.26,55.13,55.24,62488.0,47.0299,47.0724,46.9617,47.0554,62488.0
2021-02-23 12:30:00,55.24,55.45,55.2,55.36,136358.0,47.0554,47.2343,47.0213,47.1576,136358.0
2021-02-23 13:00:00,55.36,55.62,55.34,55.58,128731.0,47.1576,47.3791,47.1406,47.345,128731.0
2021-02-23 13:30:00,55.58,55.69,55.55,55.59,204340.0,47.345,47.4387,47.3195,47.3536,204340.0
2021-02-23 14:00:00,55.58,55.64,55.52,55.53,151855.0,47.345,47.3961,47.2939,47.3024,151855.0
2021-02-23 14:30:00,55.53,55.65,55.48,55.62,150049.0,47.3024,47.4047,47.2598,47.3791,150049.0
2021-02-23 15:00:00,55.62,55.62,55.49,55.54,197067.0,47.3791,47.3791,47.2684,47.311,197067.0
2021-02-23 15:30:00,55.54,55.54,55.27,55.42,468903.0,47.311,47.311,47.081,47.2087,468903.0
2021-02-24 09:30:00,53.88,54.12,53.88,53.94,592401.0,45.8969,46.1014,45.8969,45.948,592401.0
2021-02-24 10:00:00,53.93,54.41,53.91,54.18,368800.0,45.9395,46.3484,45.9225,46.1525,368800.0
2021-02-24 10:30:00,54.18,54.24,54.04,54.17,264328.0,46.1525,46.2036,46.0332,46.1439,264328.0
2021-02-24 11:00:00,54.16,54.33,54.14,54.16,433387.0,46.1354,46.2802,46.1184,46.1354,433387.0
2021-02-24 11:30:00,54.15,54.25,54.07,54.25,125892.0,46.1269,46.2121,46.0588,46.2121,125892.0
2021-02-24 12:00:00,54.25,54.51,54.24,54.25,223806.0,46.2121,46.4336,46.2036,46.2121,223806.0
2021-02-24 12:30:00,54.25,54.4,54.25,54.32,105394.0,46.2121,46.3399,46.2121,46.2717,105394.0
2021-02-24 13:00:00,54.31,54.39,54.3,54.35,121412.0,46.2632,46.3313,46.2547,46.2973,121412.0
2021-02-24 13:30:00,54.35,54.42,54.34,54.36,120690.0,46.2973,46.3569,46.2888,46.3058,120690.0
2021-02-24 14:00:00,54.36,54.49,54.33,54.41,238269.0,46.3058,46.4165,46.2802,46.3484,238269.0
2021-02-24 14:30:00,54.41,54.5,54.37,54.47,151011.0,46.3484,46.425,46.3143,46.3995,151011.0
2021-02-24 15:00:00,54.47,54.51,54.43,54.48,182918.0,46.3995,46.4336,46.3654,46.408,182918.0
2021-02-24 15:30:00,54.48,54.48,54.25,54.25,304712.0,46.408,46.408,46.2121,46.2121,304712.0
2021-02-25 09:30:00,53.9,54.26,53.87,54.15,639204.0,46.3524,46.662,46.3266,46.5674,639204.0
2021-02-25 10:00:00,54.16,54.25,54.09,54.19,291575.0,46.576,46.6534,46.5158,46.6018,291575.0
2021-02-25 10:30:00,54.17,54.35,54.03,54.22,583275.0,46.5846,46.7394,46.4642,46.6276,583275.0
2021-02-25 11:00:00,54.22,54.22,54.03,54.05,437887.0,46.6276,46.6276,46.4642,46.4814,437887.0
2021-02-25 11:30:00,54.05,54.15,53.97,54.04,294235.0,46.4814,46.5674,46.4126,46.4728,294235.0
2021-02-25 12:00:00,54.04,54.14,53.98,54.03,98757.0,46.4728,46.5588,46.4212,46.4642,98757.0
2021-02-25 12:30:00,54.02,54.1,53.86,53.9,444202.0,46.4556,46.5244,46.318,46.3524,444202.0
2021-02-25 13:00:00,53.89,53.94,53.55,53.56,418141.0,46.3438,46.3868,46.0514,46.06,418141.0
2021-02-25 13:30:00,53.57,53.7,53.44,53.63,91782.0,46.0686,46.1804,45.9569,46.1202,91782.0
2021-02-25 14:00:00,53.65,53.99,53.63,53.93,172768.0,46.1374,46.4298,46.1202,46.3782,172768.0
2021-02-25 14:30:00,53.94,54.01,53.79,53.87,297598.0,46.3868,46.447,46.2578,46.3266,297598.0
2021-02-25 15:00:00,53.85,53.86,53.53,53.6,237107.0,46.3094,46.318,46.0342,46.0944,237107.0
2021-02-25 15:30:00,53.59,53.85,53.54,53.81,402013.0,46.0858,46.3094,46.0428,46.275,402013.0
2021-02-26 09:30:00,52.89,52.93,52.56,52.72,626229.0,45.4839,45.5183,45.2001,45.3377,626229.0
2021-02-26 10:00:00,52.72,52.81,52.59,52.61,335436.0,45.3377,45.4151,45.2259,45.2431,335436.0
2021-02-26 10:30:00,52.61,52.72,52.55,52.68,325576.0,45.2431,45.3377,45.1915,45.3033,325576.0
2021-02-26 11:00:00,52.69,52.69,52.06,52.07,525878.0,45.3119,45.3119,44.7701,44.7787,525878.0
2021-02-26 11:30:00,52.09,52.54,52.09,52.43,191755.0,44.7959,45.1829,44.7959,45.0883,191755.0
2021-02-26 12:00:00,52.43,52.6,52.33,52.34,169148.0,45.0883,45.2345,45.0023,45.0109,169148.0
2021-02-26 12:30:00,52.33,52.42,52.25,52.38,103078.0,45.0023,45.0797,44.9335,45.0453,103078.0
2021-02-26 13:00:00,52.38,52.45,52.27,52.45,57900.0,45.0453,45.1055,44.9507,45.1055,57900.0
2021-02-26 13:30:00,52.44,52.44,52.14,52.16,90600.0,45.0969,45.0969,44.8389,44.8561,90600.0
2021-02-26 14:00:00,52.15,52.16,51.98,52.1,100488.0,44.8475,44.8561,44.7013,44.8045,100488.0
2021-02-26 14:30:00,52.1,52.14,52.05,52.06,102035.0,44.8045,44.8389,44.7615,44.7701,102035.0
2021-02-26 15:00:00,52.07,52.21,52.07,52.09,119680.0,44.7787,44.8991,44.7787,44.7959,119680.0
2021-02-26 15:30:00,52.1,52.27,52.05,52.06,298687.0,44.8045,44.9507,44.7615,44.7701,298687.0
2021-03-01 09:30:00,52.69,52.73,52.5,52.51,303596.0,45.3119,45.3463,45.1485,45.1571,303596.0
2021-03-01 10:00:00,52.51,52.72,52.38,52.61,246812.0,45.1571,45.3377,45.0453,45.2431,246812.0
2021-03-01 10:30:00,52.61,52.74,52.6,52.72,116701.0,45.2431,45.3549,45.2345,45.3377,116701.0
2021-03-01 11:00:00,52.72,52.81,52.65,52.73,118211.0,45.3377,45.4151,45.2775,45.3463,118211.0
2021-03-01 11:30:00,52.73,52.76,52.66,52.67,82308.0,45.3463,45.3721,45.2861,45.2947,82308.0
2021-03-01 12:00:00,52.68,52.82,52.68,52.81,69851.0,45.3033,45.4237,45.3033,45.4151,69851.0
2021-03-01 12:30:00,52.81,52.88,52.73,52.74,51323.0,45.4151,45.4753,45.3463,45.3549,51323.0
2021-03-01 13:00:00,52.75,52.82,52.68,52.77,71176.0,45.3635,45.4237,45.3033,45.3807,71176.0
2021-03-01 13:30:00,52.77,52.86,52.75,52.84,58081.0,45.3807,45.4581,45.3635,45.4409,58081.0
2021-03-01 14:00:00,52.85,52.95,52.84,52.95,81287.0,45.4495,45.5355,45.4409,45.5355,81287.0
2021-03-01 14:30:00,52.95,53.02,52.85,52.87,160801.0,45.5355,45.5957,45.4495,45.4667,160801.0
2021-03-01 15:00:00,52.87,52.92,52.85,52.87,133067.0,45.4667,45.5097,45.4495,45.4667,133067.0
2021-03-01 15:30:00,52.88,52.89,52.61,52.64,283970.0,45.4753,45.4839,45.2431,45.2689,283970.0
2021-03-02 09:30:00,53.13,53.34,53.09,53.28,338456.0,45.6903,45.8709,45.6559,45.8193,338456.0
2021-03-02 10:00:00,53.28,53.47,53.2,53.2,161146.0,45.8193,45.9827,45.7505,45.7505,161146.0
2021-03-02 10:30:00,53.21,53.38,53.19,53.37,86321.0,45.7591,45.9053,45.7419,45.8967,86321.0
2021-03-02 11:00:00,53.37,53.38,53.28,53.35,151389.0,45.8967,45.9053,45.8193,45.8795,151389.0
2021-03-02 11:30:00,53.35,53.37,53.25,53.35,92131.0,45.8795,45.8967,45.7935,45.8795,92131.0
2021-03-02 12:00:00,53.35,53.49,53.34,53.41,52368.0,45.8795,45.9999,45.8709,45.9311,52368.0
2021-03-02 12:30:00,53.4,53.43,53.31,53.31,58345.0,45.9225,45.9483,45.8451,45.8451,58345.0
2021-03-02 13:00:00,53.31,53.39,53.27,53.38,67232.0,45.8451,45.9139,45.8107,45.9053,67232.0
2021-03-02 13:30:00,53.36,53.41,53.32,53.36,82980.0,45.8881,45.9311,45.8537,45.8881,82980.0
2021-03-02 14:00:00,53.36,53.39,53.3,53.34,45485.0,45.8881,45.9139,45.8365,45.8709,45485.0
2021-03-02 14:30:00,53.35,53.41,53.34,53.39,61429.0,45.8795,45.9311,45.8709,45.9139,61429.0
2021-03-02 15:00:00,53.4,53.45,53.35,53.36,102067.0,45.9225,45.9655,45.8795,45.8881,102067.0
2021-03-02 15:30:00,53.37,53.37,53.18,53.25,265021.0,45.8967,45.8967,45.7333,45.7935,265021.0
2021-03-03 09:30:00,52.89,52.92,52.68,52.85,465978.0,45.4839,45.5097,45.3033,45.4495,465978.0
2021-03-03 10:00:00,52.85,53.2,52.74,53.12,177332.0,45.4495,45.7505,45.3549,45.6817,177332.0
2021-03-03 10:30:00,53.12,53.18,52.95,53.16,161947.0,45.6817,45.7333,45.5355,45.7161,161947.0
2021-03-03 11:00:00,53.15,53.31,53.14,53.25,162140.0,45.7075,45.8451,45.6989,45.7935,162140.0
2021-03-03 11:30:00,53.24,53.34,53.17,53.19,87950.0,45.7849,45.8709,45.7247,45.7419,87950.0
2021-03-03 12:00:00,53.19,53.3,53.14,53.28,62733.0,45.7419,45.8365,45.6989,45.8193,62733.0
2021-03-03 12:30:00,53.27,53.33,53.2,53.24,60218.0,45.8107,45.8623,45.7505,45.7849,60218.0
2021-03-03 13:00:00,53.23,53.49,53.23,53.48,88884.0,45.7763,45.9999,45.7763,45.9913,88884.0
2021-03-03 13:30:00,53.48,53.55,53.44,53.54,81615.0,45.9913,46.0514,45.9569,46.0428,81615.0
2021-03-03 14:00:00,53.55,53.64,53.51,53.64,89580.0,46.0514,46.1288,46.0171,46.1288,89580.0
2021-03-03 14:30:00,53.64,53.67,53.57,53.61,207986.0,46.1288,46.1546,46.0686,46.103,207986.0
2021-03-03 15:00:00,53.6,53.6,53.42,53.45,127054.0,46.0944,46.0944,45.9397,45.9655,127054.0
2021-03-03 15:30:00,53.45,53.59,53.4,53.44,368187.0,45.9655,46.0858,45.9225,45.9569,368187.0
2021-03-04 09:30:00,53.73,54.14,53.7,54.12,361570.0,46.2062,46.5588,46.1804,46.5416,361570.0
2021-03-04 10:00:00,54.14,54.38,54.06,54.31,259703.0,46.5588,46.7652,46.49,46.705,259703.0
2021-03-04 10:30:00,54.33,54.38,54.17,54.24,253239.0,46.7222,46.7652,46.5846,46.6448,253239.0
2021-03-04 11:00:00,54.26,54.28,53.89,53.96,592823.0,46.662,46.6792,46.3438,46.404,592823.0
2021-03-04 11:30:00,53.95,54.1,53.94,53.96,178642.0,46.3954,46.5244,46.3868,46.404,178642.0
2021-03-04 12:00:00,53.96,53.97,53.52,53.62,269138.0,46.404,46.4126,46.0256,46.1116,269138.0
2021-03-04 12:30:00,53.62,53.68,53.29,53.31,142572.0,46.1116,46.1632,45.8279,45.8451,142572.0
2021-03-04 13:00:00,53.3,53.47,53.29,53.45,154055.0,45.8365,45.9827,45.8279,45.9655,154055.0
2021-03-04 13:30:00,53.45,53.45,53.14,53.16,140219.0,45.9655,45.9655,45.6989,45.7161,140219.0
2021-03-04 14:00:00,53.17,53.53,53.16,53.4,155822.0,45.7247,46.0342,45.7161,45.9225,155822.0
2021-03-04 14:30:00,53.4,53.47,53.31,53.4,129375.0,45.9225,45.9827,45.8451,45.9225,129375.0
2021-03-04 15:00:00,53.39,53.5,53.29,53.49,197659.0,45.9139,46.0085,45.8279,45.9999,197659.0
2021-03-04 15:30:00,53.49,53.56,53.38,53.47,592471.0,45.9999,46.06,45.9053,45.9827,592471.0
2021-03-05 09:30:00,53.46,53.73,53.33,53.69,378494.0,45.9741,46.2062,45.8623,46.1718,378494.0
2021-03-05 10:00:00,53.69,54.06,53.69,53.84,417359.0,46.1718,46.49,46.1718,46.3008,417359.0
2021-03-05 10:30:00,53.85,53.92,53.59,53.78,281367.0,46.3094,46.3696,46.0858,46.2492,281367.0
2021-03-05 11:00:00,53.76,53.97,53.7,53.78,182577.0,46.232,46.4126,46.1804,46.2492,182577.0
2021-03-05 11:30:00,53.84,53.9,53.55,53.74,163702.0,46.3008,46.3524,46.0514,46.2148,163702.0
2021-03-05 12:00:00,53.73,53.82,53.69,53.78,62646.0,46.2062,46.2836,46.1718,46.2492,62646.0
2021-03-05 12:30:00,53.78,53.81,53.64,53.67,85364.0,46.2492,46.275,46.1288,46.1546,85364.0
2021-03-05 13:00:00,53.67,53.87,53.61,53.81,122669.0,46.1546,46.3266,46.103,46.275,122669.0
2021-03-05 13:30:00,53.8,53.85,53.74,53.8,83690.0,46.2664,46.3094,46.2148,46.2664,83690.0
2021-03-05 14:00:00,53.8,53.98,53.78,53.97,109097.0,46.2664,46.4212,46.2492,46.4126,109097.0
2021-03-05 14:30:00,53.96,53.99,53.86,53.96,101381.0,46.404,46.4298,46.318,46.404,101381.0
2021-03-05 15:00:00,53.97,54.01,53.85,54.01,121644.0,46.4126,46.447,46.3094,46.447,121644.0
2021-03-05 15:30:00,54.01,54.06,53.95,54.02,225928.0,46.447,46.49,46.3954,46.4556,225928.0
2021-03-08 09:30:00,53.54,53.98,53.51,53.83,306545.0,46.0428,46.4212,46.0171,46.2922,306545.0
2021-03-08 10:00:00,53.83,54.13,53.81,54.08,273429.0,46.2922,46.5502,46.275,46.5072,273429.0
2021-03-08 10:30:00,54.08,54.11,53.83,53.83,237143.0,46.5072,46.533,46.2922,46.2922,237143.0
2021-03-08 11:00:00,53.85,53.96,53.8,53.96,135426.0,46.3094,46.404,46.2664,46.404,135426.0
2021-03-08 11:30:00,53.95,54.17,53.89,54.09,142449.0,46.3954,46.5846,46.3438,46.5158,142449.0
2021-03-08 12:00:00,54.09,54.21,54.08,54.13,38101.0,46.5158,46.619,46.5072,46.5502,38101.0
2021-03-08 12:30:00,54.13,54.24,54.12,54.16,62085.0,46.5502,46.6448,46.5416,46.576,62085.0
2021-03-08 13:00:00,54.16,54.34,54.16,54.31,66320.0,46.576,46.7308,46.576,46.705,66320.0
2021-03-08 13:30:00,54.3,54.36,54.12,54.16,125388.0,46.6964,46.748,46.5416,46.576,125388.0
2021-03-08 14:00:00,54.16,54.31,54.14,54.19,141247.0,46.576,46.705,46.5588,46.6018,141247.0
2021-03-08 14:30:00,54.19,54.21,54.06,54.13,80263.0,46.6018,46.619,46.49,46.5502,80263.0
2021-03-08 15:00:00,54.12,54.13,54.01,54.05,153953.0,46.5416,46.5502,46.447,46.4814,153953.0
2021-03-08 15:30:00,54.06,54.1,53.95,53.97,370671.0,46.49,46.5244,46.3954,46.4126,370671.0
2021-03-09 09:30:00,54.73,54.85,54.64,54.64,502254.0,47.0662,47.1694,46.9888,46.9888,502254.0
2021-03-09 10:00:00,54.65,54.72,54.34,54.63,255143.0,46.9974,47.0576,46.7308,46.9802,255143.0
2021-03-09 10:30:00,54.64,54.65,54.33,54.37,153129.0,46.9888,46.9974,46.7222,46.7566,153129.0
2021-03-09 11:00:00,54.35,54.46,54.27,54.4,188935.0,46.7394,46.834,46.6706,46.7824,188935.0
2021-03-09 11:30:00,54.39,54.43,54.27,54.43,97317.0,46.7738,46.8082,46.6706,46.8082,97317.0
2021-03-09 12:00:00,54.42,54.47,54.38,54.47,40583.0,46.7996,46.8426,46.7652,46.8426,40583.0
2021-03-09 12:30:00,54.47,54.54,54.45,54.52,46441.0,46.8426,46.9028,46.8254,46.8856,46441.0
2021-03-09 13:00:00,54.53,54.58,54.42,54.42,75200.0,46.8942,46.9372,46.7996,46.7996,75200.0
2021-03-09 13:30:00,54.44,54.48,54.4,54.44,74172.0,46.8168,46.8512,46.7824,46.8168,74172.0
2021-03-09 14:00:00,54.44,54.53,54.4,54.46,88232.0,46.8168,46.8942,46.7824,46.834,88232.0
2021-03-09 14:30:00,54.46,54.47,54.34,54.35,96219.0,46.834,46.8426,46.7308,46.7394,96219.0
2021-03-09 15:00:00,54.35,54.37,54.23,54.25,152538.0,46.7394,46.7566,46.6362,46.6534,152538.0
2021-03-09 15:30:00,54.25,54.28,54.1,54.11,261682.0,46.6534,46.6792,46.5244,46.533,261682.0
2021-03-10 09:30:00,55.02,55.02,54.62,54.86,362455.0,47.3156,47.3156,46.9716,47.178,362455.0
2021-03-10 10:00:00,54.86,54.92,54.8,54.86,253582.0,47.178,47.2296,47.1264,47.178,253582.0
2021-03-10 10:30:00,54.86,54.9,54.71,54.79,166603.0,47.178,47.2124,47.049,47.1178,166603.0
2021-03-10 11:00:00,54.77,54.85,54.67,54.8,249365.0,47.1006,47.1694,47.0146,47.1264,249365.0
2021-03-10 11:30:00,54.8,54.82,54.61,54.64,79806.0,47.1264,47.1436,46.963,46.9888,79806.0
2021-03-10 12:00:00,54.64,54.72,54.6,54.64,91483.0,46.9888,47.0576,46.9544,46.9888,91483.0
2021-03-10 12:30:00,54.64,54.77,54.63,54.7,123561.0,46.9888,47.1006,46.9802,47.0404,123561.0
2021-03-10 13:00:00,54.69,54.74,54.57,54.65,150624.0,47.0318,47.0748,46.9286,46.9974,150624.0
2021-03-10 13:30:00,54.65,54.79,54.64,54.76,116199.0,46.9974,47.1178,46.9888,47.092,116199.0
2021-03-10 14:00:00,54.75,54.98,54.75,54.98,143778.0,47.0834,47.2812,47.0834,47.2812,143778.0
2021-03-10 14:30:00,54.98,54.98,54.88,54.91,95643.0,47.2812,47.2812,47.1952,47.221,95643.0
2021-03-10 15:00:00,54.91,54.98,54.89,54.97,84138.0,47.221,47.2812,47.2038,47.2726,84138.0
2021-03-10 15:30:00,54.96,54.98,54.8,54.84,215787.0,47.264,47.2812,47.1264,47.1608,215787.0
2021-03-11 09:30:00,54.67,54.72,54.54,54.57,299039.0,47.0146,47.0576,46.9028,46.9286,299039.0
2021-03-11 10:00:00,54.55,54.75,54.54,54.73,161108.0,46.9114,47.0834,46.9028,47.0662,161108.0
2021-03-11 10:30:00,54.73,54.83,54.71,54.8,181704.0,47.0662,47.1522,47.049,47.1264,181704.0
2021-03-11 11:00:00,54.79,54.82,54.73,54.79,206813.0,47.1178,47.1436,47.0662,47.1178,206813.0
2021-03-11 11:30:00,54.79,54.79,54.53,54.6,127921.0,47.1178,47.1178,46.8942,46.9544,127921.0
2021-03-11 12:00:00,54.61,54.67,54.58,54.62,56670.0,46.963,47.0146,46.9372,46.9716,56670.0
2021-03-11 12:30:00,54.63,54.71,54.62,54.68,48090.0,46.9802,47.049,46.9716,47.0232,48090.0
2021-03-11 13:00:00,54.69,54.72,54.66,54.7,70834.0,47.0318,47.0576,47.006,47.0404,70834.0
2021-03-11 13:30:00,54.7,54.75,54.64,54.73,72945.0,47.0404,47.0834,46.9888,47.0662,72945.0
2021-03-11 14:00:00,54.73,54.82,54.68,54.72,107378.0,47.0662,47.1436,47.0232,47.0576,107378.0
2021-03-11 14:30:00,54.72,54.76,54.62,54.62,61402.0,47.0576,47.092,46.9716,46.9716,61402.0
2021-03-11 15:00:00,54.62,54.69,54.59,54.66,89365.0,46.9716,47.0318,46.9458,47.006,89365.0
2021-03-11 15:30:00,54.65,54.73,54.58,54.59,165883.0,46.9974,47.0662,46.9372,46.9458,165883.0
2021-03-12 09:30:00,54.71,54.93,54.62,54.93,344413.0,47.049,47.2382,46.9716,47.2382,344413.0
2021-03-12 10:00:00,54.93,55.04,54.88,54.9,305510.0,47.2382,47.3328,47.1952,47.2124,305510.0
2021-03-12 10:30:00,54.89,55.04,54.83,54.99,101649.0,47.2038,47.3328,47.1522,47.2898,101649.0
2021-03-12 11:00:00,54.98,55.01,54.89,54.99,143271.0,47.2812,47.307,47.2038,47.2898,143271.0
2021-03-12 11:30:00,54.99,55.04,54.93,54.97,71837.0,47.2898,47.3328,47.2382,47.2726,71837.0
2021-03-12 12:00:00,54.96,54.99,54.92,54.94,45488.0,47.264,47.2898,47.2296,47.2468,45488.0
2021-03-12 12:30:00,54.94,55.0,54.93,54.97,40219.0,47.2468,47.2984,47.2382,47.2726,40219.0
2021-03-12 13:00:00,54.97,55.01,54.95,55.01,34728.0,47.2726,47.307,47.2554,47.307,34728.0
2021-03-12 13:30:00,55.01,55.07,54.99,55.06,49139.0,47.307,47.3586,47.2898,47.35,49139.0
2021-03-12 14:00:00,55.05,55.09,55.01,55.05,55029.0,47.3414,47.3758,47.307,47.3414,55029.0
2021-03-12 14:30:00,55.06,55.1,55.02,55.05,52630.0,47.35,47.3844,47.3156,47.3414,52630.0
2021-03-12 15:00:00,55.05,55.08,54.99,55.06,76509.0,47.3414,47.3672,47.2898,47.35,76509.0
2021-03-12 15:30:00,55.06,55.2,55.06,55.15,202490.0,47.35,47.4704,47.35,47.4274,202490.0
2021-03-15 09:30:00,55.61,55.62,55.4,55.43,305698.0,47.823,47.8316,47.6424,47.6682,305698.0
2021-03-15 10:00:00,55.44,55.44,55.18,55.21,249604.0,47.6768,47.6768,47.4532,47.479,249604.0
2021-03-15 10:30:00,55.2,55.2,55.03,55.04,233091.0,47.4704,47.4704,47.3242,47.3328,233091.0
2021-03-15 11:00:00,55.03,55.08,54.91,54.93,138629.0,47.3242,47.3672,47.221,47.2382,138629.0
2021-03-15 11:30:00,54.94,55.04,54.87,55.02,91428.0,47.2468,47.3328,47.1866,47.3156,91428.0
2021-03-15 12:00:00,55.03,55.17,55.0,55.17,201506.0,47.3242,47.4446,47.2984,47.4446,201506.0
2021-03-15 12:30:00,55.17,55.17,54.93,54.99,131411.0,47.4446,47.4446,47.2382,47.2898,131411.0
2021-03-15 13:00:00,54.98,54.99,54.88,54.91,155063.0,47.2812,47.2898,47.1952,47.221,155063.0
2021-03-15 13:30:00,54.91,54.98,54.9,54.97,172887.0,47.221,47.2812,47.2124,47.2726,172887.0
2021-03-15 14:00:00,54.96,55.03,54.95,54.95,187493.0,47.264,47.3242,47.2554,47.2554,187493.0
2021-03-15 14:30:00,54.95,54.95,54.86,54.91,151643.0,47.2554,47.2554,47.178,47.221,151643.0
2021-03-15 15:00:00,54.91,55.02,54.91,55.01,248715.0,47.221,47.3156,47.221,47.307,248715.0
2021-03-15 15:30:00,55.01,55.22,54.97,55.12,356711.0,47.307,47.4876,47.2726,47.4016,356711.0
2021-03-16 09:30:00,55.3,55.63,55.28,55.59,285811.0,47.5564,47.8402,47.5392,47.8058,285811.0
2021-03-16 10:00:00,55.57,55.68,55.56,55.64,136368.0,47.7886,47.8832,47.78,47.8488,136368.0
2021-03-16 10:30:00,55.64,55.95,55.63,55.93,417815.0,47.8488,48.1154,47.8402,48.0982,417815.0
2021-03-16 11:00:00,55.93,55.93,55.77,55.81,242616.0,48.0982,48.0982,47.9606,47.995,242616.0
2021-03-16 11:30:00,55.82,55.84,55.67,55.84,163366.0,48.0036,48.0208,47.8746,48.0208,163366.0
2021-03-16 12:00:00,55.84,55.97,55.82,55.95,364537.0,48.0208,48.1326,48.0036,48.1154,364537.0
2021-03-16 12:30:00,55.96,56.03,55.72,55.79,121636.0,48.124,48.1842,47.9176,47.9778,121636.0
2021-03-16 13:00:00,55.78,55.94,55.78,55.92,62768.0,47.9692,48.1068,47.9692,48.0896,62768.0
2021-03-16 13:30:00,55.93,55.97,55.86,55.9,108313.0,48.0982,48.1326,48.038,48.0724,108313.0
2021-03-16 14:00:00,55.9,56.1,55.9,56.03,129915.0,48.0724,48.2444,48.0724,48.1842,129915.0
2021-03-16 14:30:00,56.03,56.2,55.98,56.18,146365.0,48.1842,48.3304,48.1412,48.3132,146365.0
2021-03-16 15:00:00,56.18,56.18,56.05,56.1,224171.0,48.3132,48.3132,48.2014,48.2444,224171.0
2021-03-16 15:30:00,56.11,56.22,56.07,56.11,431189.0,48.253,48.3476,48.2186,48.253,431189.0
2021-03-17 09:30:00,55.92,56.02,55.79,55.89,339252.0,48.0896,48.1756,47.9778,48.0638,339252.0
2021-03-17 10:00:00,55.9,55.96,55.79,55.95,115043.0,48.0724,48.124,47.9778,48.1154,115043.0
2021-03-17 10:30:00,55.96,56.03,55.87,55.95,152553.0,48.124,48.1842,48.0466,48.1154,152553.0
2021-03-17 11:00:00,55.94,56.0,55.91,55.98,141001.0,48.1068,48.1584,48.081,48.1412,141001.0
2021-03-17 11:30:00,55.97,56.06,55.96,56.04,70164.0,48.1326,48.21,48.124,48.1928,70164.0
2021-03-17 12:00:00,56.03,56.03,55.94,55.98,92405.0,48.1842,48.1842,48.1068,48.1412,92405.0
2021-03-17 12:30:00,55.99,56.0,55.81,55.86,235495.0,48.1498,48.1584,47.995,48.038,235495.0
2021-03-17 13:00:00,55.86,56.02,55.85,55.99,101926.0,48.038,48.1756,48.0294,48.1498,101926.0
2021-03-17 13:30:00,55.99,56.02,55.92,55.95,79486.0,48.1498,48.1756,48.0896,48.1154,79486.0
2021-03-17 14:00:00,55.96,56.19,55.95,55.96,166710.0,48.124,48.3218,48.1154,48.124,166710.0
2021-03-17 14:30:00,55.95,56.11,55.93,56.02,124003.0,48.1154,48.253,48.0982,48.1756,124003.0
2021-03-17 15:00:00,56.02,56.05,55.9,55.91,192585.0,48.1756,48.2014,48.0724,48.081,192585.0
2021-03-17 15:30:00,55.91,56.01,55.75,55.76,268442.0,48.081,48.167,47.9434,47.952,268442.0
2021-03-18 09:30:00,55.74,56.12,55.69,55.85,214237.0,47.9348,48.2616,47.8918,48.0294,214237.0
2021-03-18 10:00:00,55.84,55.88,55.7,55.75,212450.0,48.0208,48.0552,47.9004,47.9434,212450.0
2021-03-18 10:30:00,55.73,55.74,55.58,55.69,151740.0,47.9262,47.9348,47.7972,47.8918,151740.0
2021-03-18 11:00:00,55.7,55.79,55.67,55.78,77245.0,47.9004,47.9778,47.8746,47.9692,77245.0
2021-03-18 11:30:00,55.78,55.94,55.65,55.9,158888.0,47.9692,48.1068,47.8574,48.0724,158888.0
2021-03-18 12:00:00,55.9,55.93,55.84,55.91,85600.0,48.0724,48.0982,48.0208,48.081,85600.0
2021-03-18 12:30:00,55.9,55.9,55.72,55.74,63782.0,48.0724,48.0724,47.9176,47.9348,63782.0
2021-03-18 13:00:00,55.75,55.84,55.73,55.8,23505.0,47.9434,48.0208,47.9262,47.9864,23505.0
2021-03-18 13:30:00,55.79,55.91,55.79,55.84,46392.0,47.9778,48.081,47.9778,48.0208,46392.0
2021-03-18 14:00:00,55.84,55.87,55.8,55.86,61231.0,48.0208,48.0466,47.9864,48.038,61231.0
2021-03-18 14:30:00,55.85,55.87,55.73,55.84,96215.0,48.0294,48.0466,47.9262,48.0208,96215.0
2021-03-18 15:00:00,55.82,55.96,55.79,55.94,137156.0,48.0036,48.124,47.9778,48.1068,137156.0
2021-03-18 15:30:00,55.95,55.99,55.87,55.91,160952.0,48.1154,48.1498,48.0466,48.081,160952.0
2021-03-19 09:30:00,55.22,55.44,55.06,55.19,307831.0,47.4876,47.6768,47.35,47.4618,307831.0
2021-03-19 10:00:00,55.17,55.37,55.12,55.14,162050.0,47.4446,47.6166,47.4016,47.4188,162050.0
2021-03-19 10:30:00,55.15,55.2,55.01,55.04,133095.0,47.4274,47.4704,47.307,47.3328,133095.0
2021-03-19 11:00:00,55.05,55.14,54.92,54.94,172482.0,47.3414,47.4188,47.2296,47.2468,172482.0
2021-03-19 11:30:00,54.94,55.27,54.93,55.26,79099.0,47.2468,47.5306,47.2382,47.522,79099.0
2021-03-19 12:00:00,55.26,55.26,55.14,55.16,80293.0,47.522,47.522,47.4188,47.436,80293.0
2021-03-19 12:30:00,55.16,55.19,54.93,55.08,157162.0,47.436,47.4618,47.2382,47.3672,157162.0
2021-03-19 13:00:00,55.07,55.08,55.0,55.01,56978.0,47.3586,47.3672,47.2984,47.307,56978.0
2021-03-19 13:30:00,55.01,55.03,54.97,55.01,70791.0,47.307,47.3242,47.2726,47.307,70791.0
2021-03-19 14:00:00,55.01,55.07,55.01,55.06,132431.0,47.307,47.3586,47.307,47.35,132431.0
2021-03-19 14:30:00,55.06,55.08,55.03,55.08,92933.0,47.35,47.3672,47.3242,47.3672,92933.0
2021-03-19 15:00:00,55.08,55.16,55.07,55.15,81982.0,47.3672,47.436,47.3586,47.4274,81982.0
2021-03-19 15:30:00,55.16,55.28,55.11,55.18,345775.0,47.436,47.5392,47.393,47.4532,345775.0
2021-03-22 09:30:00,55.22,55.58,55.17,55.5,191548.0,47.4876,47.7972,47.4446,47.7284,191548.0
2021-03-22 10:00:00,55.5,55.77,55.45,55.7,180959.0,47.7284,47.9606,47.6854,47.9004,180959.0
2021-03-22 10:30:00,55.72,55.76,55.6,55.7,124194.0,47.9176,47.952,47.8144,47.9004,124194.0
2021-03-22 11:00:00,55.69,55.69,55.43,55.57,91138.0,47.8918,47.8918,47.6682,47.7886,91138.0
2021-03-22 11:30:00,55.58,55.64,55.52,55.61,81571.0,47.7972,47.8488,47.7456,47.823,81571.0
2021-03-22 12:00:00,55.6,55.74,55.54,55.71,86691.0,47.8144,47.9348,47.7628,47.909,86691.0
2021-03-22 12:30:00,55.73,55.77,55.68,55.7,65101.0,47.9262,47.9606,47.8832,47.9004,65101.0
2021-03-22 13:00:00,55.71,55.71,55.61,55.63,41904.0,47.909,47.909,47.823,47.8402,41904.0
2021-03-22 13:30:00,55.64,55.71,55.61,55.7,50973.0,47.8488,47.909,47.823,47.9004,50973.0
2021-03-22 14:00:00,55.7,55.74,55.66,55.69,77915.0,47.9004,47.9348,47.866,47.8918,77915.0
2021-03-22 14:30:00,55.7,55.81,55.7,55.72,63022.0,47.9004,47.995,47.9004,47.9176,63022.0
2021-03-22 15:00:00,55.72,55.75,55.64,55.67,72201.0,47.9176,47.9434,47.8488,47.8746,72201.0
2021-03-22 15:30:00,55.67,55.72,55.6,55.65,152201.0,47.8746,47.9176,47.8144,47.8574,152201.0
2021-03-23 09:30:00,55.86,55.96,55.78,55.95,208617.0,48.038,48.124,47.9692,48.1154,208617.0
2021-03-23 10:00:00,55.95,56.07,55.89,56.03,117841.0,48.1154,48.2186,48.0638,48.1842,117841.0
2021-03-23 10:30:00,56.04,56.18,56.01,56.14,178090.0,48.1928,48.3132,48.167,48.2788,178090.0
2021-03-23 11:00:00,56.14,56.32,56.12,56.32,185159.0,48.2788,48.4336,48.2616,48.4336,185159.0
2021-03-23 11:30:00,56.31,56.34,56.27,56.33,75779.0,48.425,48.4508,48.3906,48.4422,75779.0
2021-03-23 12:00:00,56.33,56.34,56.27,56.27,80145.0,48.4422,48.4508,48.3906,48.3906,80145.0
2021-03-23 12:30:00,56.27,56.33,56.15,56.3,64448.0,48.3906,48.4422,48.2874,48.4164,64448.0
2021-03-23 13:00:00,56.31,56.35,56.29,56.35,68685.0,48.425,48.4594,48.4078,48.4594,68685.0
2021-03-23 13:30:00,56.35,56.35,56.24,56.25,56650.0,48.4594,48.4594,48.3648,48.3734,56650.0
2021-03-23 14:00:00,56.26,56.4,56.21,56.38,74087.0,48.382,48.5024,48.339,48.4852,74087.0
2021-03-23 14:30:00,56.38,56.4,56.25,56.27,105369.0,48.4852,48.5024,48.3734,48.3906,105369.0
2021-03-23 15:00:00,56.25,56.27,56.07,56.09,106789.0,48.3734,48.3906,48.2186,48.2358,106789.0
2021-03-23 15:30:00,56.08,56.1,55.99,56.02,221237.0,48.2272,48.2444,48.1498,48.1756,221237.0
2021-03-24 09:30:00,55.35,55.55,55.27,55.5,260649.0,47.5994,47.7714,47.5306,47.7284,260649.0
2021-03-24 10:00:00,55.5,55.58,55.48,55.5,150536.0,47.7284,47.7972,47.7112,47.7284,150536.0
2021-03-24 10:30:00,55.5,55.55,55.4,55.49,127116.0,47.7284,47.7714,47.6424,47.7198,127116.0
2021-03-24 11:00:00,55.48,55.66,55.48,55.64,136759.0,47.7112,47.866,47.7112,47.8488,136759.0
2021-03-24 11:30:00,55.65,55.72,55.61,55.71,74117.0,47.8574,47.9176,47.823,47.909,74117.0
2021-03-24 12:00:00,55.72,55.8,55.7,55.78,53365.0,47.9176,47.9864,47.9004,47.9692,53365.0
2021-03-24 12:30:00,55.79,55.93,55.74,55.81,51983.0,47.9778,48.0982,47.9348,47.995,51983.0
2021-03-24 13:00:00,55.82,55.87,55.79,55.82,38785.0,48.0036,48.0466,47.9778,48.0036,38785.0
2021-03-24 13:30:00,55.82,55.83,55.7,55.73,46407.0,48.0036,48.0122,47.9004,47.9262,46407.0
2021-03-24 14:00:00,55.76,55.84,55.7,55.77,66171.0,47.952,48.0208,47.9004,47.9606,66171.0
2021-03-24 14:30:00,55.77,55.81,55.74,55.74,94990.0,47.9606,47.995,47.9348,47.9348,94990.0
2021-03-24 15:00:00,55.75,55.75,55.67,55.67,82197.0,47.9434,47.9434,47.8746,47.8746,82197.0
2021-03-24 15:30:00,55.65,55.7,55.55,55.66,193755.0,47.8574,47.9004,47.7714,47.866,193755.0
2021-03-25 09:30:00,55.96,55.98,55.85,55.98,172127.0,48.124,48.1412,48.0294,48.1412,172127.0
2021-03-25 10:00:00,55.98,56.05,55.9,56.01,116367.0,48.1412,48.2014,48.0724,48.167,116367.0
2021-03-25 10:30:00,56.01,56.15,55.97,56.13,123368.0,48.167,48.2874,48.1326,48.2702,123368.0
2021-03-25 11:00:00,56.13,56.14,55.99,56.02,102631.0,48.2702,48.2788,48.1498,48.1756,102631.0
2021-03-25 11:30:00,56.01,56.01,55.8,55.83,92868.0,48.167,48.167,47.9864,48.0122,92868.0
2021-03-25 12:00:00,55.82,55.83,55.64,55.7,119527.0,48.0036,48.0122,47.8488,47.9004,119527.0
2021-03-25 12:30:00,55.7,55.88,55.67,55.87,130399.0,47.9004,48.0552,47.8746,48.0466,130399.0
2021-03-25 13:00:00,55.88,55.98,55.87,55.97,29026.0,48.0552,48.1412,48.0466,48.1326,29026.0
2021-03-25 13:30:00,55.96,55.98,55.91,55.93,36916.0,48.124,48.1412,48.081,48.0982,36916.0
2021-03-25 14:00:00,55.93,55.95,55.85,55.95,57967.0,48.0982,48.1154,48.0294,48.1154,57967.0
2021-03-25 14:30:00,55.97,55.97,55.89,55.96,60843.0,48.1326,48.1326,48.0638,48.124,60843.0
2021-03-25 15:00:00,55.96,56.04,55.91,55.96,75151.0,48.124,48.1928,48.081,48.124,75151.0
2021-03-25 15:30:00,55.95,56.0,55.92,55.99,180611.0,48.1154,48.1584,48.0896,48.1498,180611.0
2021-03-26 09:30:00,55.74,55.94,55.7,55.81,148430.0,47.9348,48.1068,47.9004,47.995,148430.0
2021-03-26 10:00:00,55.81,55.81,55.57,55.65,146882.0,47.995,47.995,47.7886,47.8574,146882.0
2021-03-26 10:30:00,55.66,55.76,55.54,55.7,92031.0,47.866,47.952,47.7628,47.9004,92031.0
2021-03-26 11:00:00,55.7,55.87,55.7,55.81,84722.0,47.9004,48.0466,47.9004,47.995,84722.0
2021-03-26 11:30:00,55.81,55.84,55.77,55.83,62243.0,47.995,48.0208,47.9606,48.0122,62243.0
2021-03-26 12:00:00,55.84,55.95,55.83,55.87,88452.0,48.0208,48.1154,48.0122,48.0466,88452.0
2021-03-26 12:30:00,55.87,55.92,55.81,55.9,60361.0,48.0466,48.0896,47.995,48.0724,60361.0
2021-03-26 13:00:00,55.9,55.95,55.86,55.95,42449.0,48.0724,48.1154,48.038,48.1154,42449.0
2021-03-26 13:30:00,55.94,55.95,55.83,55.9,46662.0,48.1068,48.1154,48.0122,48.0724,46662.0
2021-03-26 14:00:00,55.9,55.97,55.87,55.95,78004.0,48.0724,48.1326,48.0466,48.1154,78004.0
2021-03-26 14:30:00,55.96,56.02,55.88,55.93,57036.0,48.124,48.1756,48.0552,48.0982,57036.0
2021-03-26 15:00:00,55.93,56.07,55.93,56.01,52560.0,48.0982,48.2186,48.0982,48.167,52560.0
2021-03-26 15:30:00,56.02,56.19,55.96,56.19,143710.0,48.1756,48.3218,48.124,48.3218,143710.0
2021-03-29 09:30:00,56.02,56.26,56.02,56.19,277928.0,48.1756,48.382,48.1756,48.3218,277928.0
2021-03-29 10:00:00,56.2,56.34,56.16,56.28,167541.0,48.3304,48.4508,48.296,48.3992,167541.0
2021-03-29 10:30:00,56.28,56.47,56.26,56.45,216181.0,48.3992,48.5626,48.382,48.5454,216181.0
2021-03-29 11:00:00,56.45,56.62,56.43,56.62,269573.0,48.5454,48.6916,48.5282,48.6916,269573.0
2021-03-29 11:30:00,56.61,56.83,56.53,56.71,160435.0,48.683,48.8722,48.6142,48.769,160435.0
2021-03-29 12:00:00,56.71,56.72,56.63,56.71,60864.0,48.769,48.7776,48.7002,48.769,60864.0
2021-03-29 12:30:00,56.7,56.72,56.64,56.65,45089.0,48.7604,48.7776,48.7088,48.7174,45089.0
2021-03-29 13:00:00,56.66,56.74,56.6,56.61,56576.0,48.726,48.7948,48.6744,48.683,56576.0
2021-03-29 13:30:00,56.6,56.77,56.6,56.65,105961.0,48.6744,48.8206,48.6744,48.7174,105961.0
2021-03-29 14:00:00,56.63,56.73,56.61,56.65,53279.0,48.7002,48.7862,48.683,48.7174,53279.0
2021-03-29 14:30:00,56.66,56.73,56.62,56.65,70755.0,48.726,48.7862,48.6916,48.7174,70755.0
2021-03-29 15:00:00,56.65,56.68,56.58,56.63,74487.0,48.7174,48.7432,48.6572,48.7002,74487.0
2021-03-29 15:30:00,56.63,56.69,56.57,56.66,150491.0,48.7002,48.7518,48.6486,48.726,150491.0
2021-03-30 09:30:00,56.01,56.13,55.93,55.98,200677.0,48.167,48.2702,48.0982,48.1412,200677.0
2021-03-30 10:00:00,55.98,56.14,55.97,56.13,157385.0,48.1412,48.2788,48.1326,48.2702,157385.0
2021-03-30 10:30:00,56.13,56.13,55.92,55.92,144955.0,48.2702,48.2702,48.0896,48.0896,144955.0
2021-03-30 11:00:00,55.92,55.93,55.83,55.88,144174.0,48.0896,48.0982,48.0122,48.0552,144174.0
2021-03-30 11:30:00,55.87,56.08,55.78,56.07,77262.0,48.0466,48.2272,47.9692,48.2186,77262.0
2021-03-30 12:00:00,56.08,56.15,55.96,55.98,317592.0,48.2272,48.2874,48.124,48.1412,317592.0
2021-03-30 12:30:00,55.99,56.15,55.97,56.15,61367.0,48.1498,48.2874,48.1326,48.2874,61367.0
2021-03-30 13:00:00,56.14,56.25,56.14,56.16,50144.0,48.2788,48.3734,48.2788,48.296,50144.0
2021-03-30 13:30:00,56.16,56.25,56.15,56.21,59926.0,48.296,48.3734,48.2874,48.339,59926.0
2021-03-30 14:00:00,56.21,56.21,56.12,56.14,77314.0,48.339,48.339,48.2616,48.2788,77314.0
2021-03-30 14:30:00,56.14,56.2,56.07,56.12,60803.0,48.2788,48.3304,48.2186,48.2616,60803.0
2021-03-30 15:00:00,56.12,56.14,56.04,56.09,66810.0,48.2616,48.2788,48.1928,48.2358,66810.0
2021-03-30 15:30:00,56.09,56.09,55.8,55.88,282679.0,48.2358,48.2358,47.9864,48.0552,282679.0
2021-03-31 09:30:00,56.24,56.26,56.02,56.08,274053.0,48.3648,48.382,48.1756,48.2272,274053.0
2021-03-31 10:00:00,56.09,56.28,56.08,56.21,133945.0,48.2358,48.3992,48.2272,48.339,133945.0
2021-03-31 10:30:00,56.21,56.25,56.11,56.17,145599.0,48.339,48.3734,48.253,48.3046,145599.0
2021-03-31 11:00:00,56.16,56.17,55.89,55.95,170646.0,48.296,48.3046,48.0638,48.1154,170646.0
2021-03-31 11:30:00,55.95,56.0,55.88,55.97,108903.0,48.1154,48.1584,48.0552,48.1326,108903.0
2021-03-31 12:00:00,55.98,56.06,55.95,55.96,81034.0,48.1412,48.21,48.1154,48.124,81034.0
2021-03-31 12:30:00,55.96,56.01,55.94,55.97,68695.0,48.124,48.167,48.1068,48.1326,68695.0
2021-03-31 13:00:00,55.96,56.01,55.86,55.9,66723.0,48.124,48.167,48.038,48.0724,66723.0
2021-03-31 13:30:00,55.91,55.96,55.87,55.95,51503.0,48.081,48.124,48.0466,48.1154,51503.0
2021-03-31 14:00:00,55.94,56.01,55.88,55.89,47824.0,48.1068,48.167,48.0552,48.0638,47824.0
2021-03-31 14:30:00,55.88,55.91,55.8,55.82,89598.0,48.0552,48.081,47.9864,48.0036,89598.0
2021-03-31 15:00:00,55.83,55.9,55.81,55.88,58904.0,48.0122,48.0724,47.995,48.0552,58904.0
2021-03-31 15:30:00,55.88,55.95,55.82,55.82,156478.0,48.0552,48.1154,48.0036,48.0036,156478.0
2021-04-01 09:30:00,56.08,56.1,55.75,55.77,373687.0,48.2272,48.2444,47.9434,47.9606,373687.0
2021-04-01 10:00:00,55.78,55.81,55.68,55.73,170132.0,47.9692,47.995,47.8832,47.9262,170132.0
2021-04-01 10:30:00,55.72,55.74,55.59,55.6,214362.0,47.9176,47.9348,47.8058,47.8144,214362.0
2021-04-01 11:00:00,55.6,55.73,55.59,55.64,161415.0,47.8144,47.9262,47.8058,47.8488,161415.0
2021-04-01 11:30:00,55.64,55.93,55.64,55.92,124640.0,47.8488,48.0982,47.8488,48.0896,124640.0
2021-04-01 12:00:00,55.93,56.0,55.91,55.95,39356.0,48.0982,48.1584,48.081,48.1154,39356.0
2021-04-01 12:30:00,55.95,56.06,55.92,56.06,70403.0,48.1154,48.21,48.0896,48.21,70403.0
2021-04-01 13:00:00,56.04,56.05,55.98,56.02,61265.0,48.1928,48.2014,48.1412,48.1756,61265.0
2021-04-01 13:30:00,56.03,56.05,55.96,55.98,50737.0,48.1842,48.2014,48.124,48.1412,50737.0
2021-04-01 14:00:00,55.98,56.02,55.92,55.92,59431.0,48.1412,48.1756,48.0896,48.0896,59431.0
2021-04-01 14:30:00,55.93,55.94,55.85,55.91,64497.0,48.0982,48.1068,48.0294,48.081,64497.0
2021-04-01 15:00:00,55.91,55.98,55.82,55.96,144371.0,48.081,48.1412,48.0036,48.124,144371.0
2021-04-01 15:30:00,55.95,55.96,55.78,55.86,232720.0,48.1154,48.124,47.9692,48.038,232720.0
2021-04-05 09:30:00,55.93,56.31,55.93,56.3,109958.0,48.0982,48.425,48.0982,48.4164,109958.0
2021-04-05 10:00:00,56.28,56.47,56.26,56.34,36240.0,48.3992,48.5626,48.382,48.4508,36240.0
2021-04-05 10:30:00,56.35,56.39,56.29,56.36,47204.0,48.4594,48.4938,48.4078,48.468,47204.0
2021-04-05 11:00:00,56.36,56.48,56.3,56.38,49302.0,48.468,48.5712,48.4164,48.4852,49302.0
2021-04-05 11:30:00,56.36,56.41,56.32,56.32,37990.0,48.468,48.511,48.4336,48.4336,37990.0
2021-04-05 12:00:00,56.33,56.38,56.2,56.21,87416.0,48.4422,48.4852,48.3304,48.339,87416.0
2021-04-05 12:30:00,56.22,56.32,56.21,56.28,51369.0,48.3476,48.4336,48.339,48.3992,51369.0
2021-04-05 13:00:00,56.27,56.36,56.26,56.32,47061.0,48.3906,48.468,48.382,48.4336,47061.0
2021-04-05 13:30:00,56.33,56.37,56.23,56.35,44195.0,48.4422,48.4766,48.3562,48.4594,44195.0
2021-04-05 14:00:00,56.34,56.36,56.22,56.22,48560.0,48.4508,48.468,48.3476,48.3476,48560.0
2021-04-05 14:30:00,56.23,56.32,56.19,56.2,100667.0,48.3562,48.4336,48.3218,48.3304,100667.0
2021-04-05 15:00:00,56.2,56.32,56.19,56.32,58428.0,48.3304,48.4336,48.3218,48.4336,58428.0
2021-04-05 15:30:00,56.31,56.38,56.27,56.3,106319.0,48.425,48.4852,48.3906,48.4164,106319.0
2021-04-06 09:30:00,56.32,56.39,56.18,56.35,161521.0,48.4336,48.4938,48.3132,48.4594,161521.0
2021-04-06 10:00:00,56.35,56.52,56.31,56.46,134677.0,48.4594,48.6056,48.425,48.554,134677.0
2021-04-06 10:30:00,56.45,56.74,56.45,56.7,136079.0,48.5454,48.7948,48.5454,48.7604,136079.0
2021-04-06 11:00:00,56.69,56.75,56.61,56.65,93074.0,48.7518,48.8034,48.683,48.7174,93074.0
2021-04-06 11:30:00,56.64,56.66,56.54,56.55,57365.0,48.7088,48.726,48.6228,48.6314,57365.0
2021-04-06 12:00:00,56.55,56.59,56.52,56.57,40498.0,48.6314,48.6658,48.6056,48.6486,40498.0
2021-04-06 12:30:00,56.57,56.58,56.43,56.47,70490.0,48.6486,48.6572,48.5282,48.5626,70490.0
2021-04-06 13:00:00,56.48,56.6,56.47,56.54,48832.0,48.5712,48.6744,48.5626,48.6228,48832.0
2021-04-06 13:30:00,56.55,56.56,56.5,56.54,41770.0,48.6314,48.64,48.5884,48.6228,41770.0
2021-04-06 14:00:00,56.53,56.57,56.42,56.48,85779.0,48.6142,48.6486,48.5196,48.5712,85779.0
2021-04-06 14:30:00,56.48,56.59,56.46,56.53,115832.0,48.5712,48.6658,48.554,48.6142,115832.0
2021-04-06 15:00:00,56.53,56.57,56.51,56.57,60807.0,48.6142,48.6486,48.597,48.6486,60807.0
2021-04-06 15:30:00,56.57,56.58,56.45,56.48,121372.0,48.6486,48.6572,48.5454,48.5712,121372.0
2021-04-07 09:30:00,56.96,56.96,56.65,56.69,219160.0,48.984,48.984,48.7174,48.7518,219160.0
2021-04-07 10:00:00,56.69,56.86,56.65,56.85,188491.0,48.7518,48.898,48.7174,48.8894,188491.0
2021-04-07 10:30:00,56.85,56.9,56.78,56.86,125656.0,48.8894,48.9324,48.8292,48.898,125656.0
2021-04-07 11:00:00,56.86,56.91,56.82,56.85,125000.0,48.898,48.941,48.8636,48.8894,125000.0
2021-04-07 11:30:00,56.84,56.84,56.66,56.67,85479.0,48.8808,48.8808,48.726,48.7346,85479.0
2021-04-07 12:00:00,56.69,56.88,56.67,56.74,61142.0,48.7518,48.9152,48.7346,48.7948,61142.0
2021-04-07 12:30:00,56.73,56.74,56.66,56.7,42161.0,48.7862,48.7948,48.726,48.7604,42161.0
2021-04-07 13:00:00,56.7,56.73,56.66,56.72,41467.0,48.7604,48.7862,48.726,48.7776,41467.0
2021-04-07 13:30:00,56.7,56.73,56.66,56.71,39775.0,48.7604,48.7862,48.726,48.769,39775.0
2021-04-07 14:00:00,56.7,56.74,56.66,56.69,75911.0,48.7604,48.7948,48.726,48.7518,75911.0
2021-04-07 14:30:00,56.67,56.7,56.59,56.63,56630.0,48.7346,48.7604,48.6658,48.7002,56630.0
2021-04-07 15:00:00,56.62,56.65,56.58,56.63,73443.0,48.6916,48.7174,48.6572,48.7002,73443.0
2021-04-07 15:30:00,56.63,56.69,56.61,56.69,151615.0,48.7002,48.7518,48.683,48.7518,151615.0
2021-04-08 09:30:00,57.01,57.15,56.87,57.09,562760.0,49.0269,49.1473,48.9066,49.0957,562760.0
2021-04-08 10:00:00,57.09,57.32,57.06,57.28,253572.0,49.0957,49.2935,49.0699,49.2591,253572.0
2021-04-08 10:30:00,57.27,57.31,57.13,57.14,252123.0,49.2505,49.2849,49.1301,49.1387,252123.0
2021-04-08 11:00:00,57.14,57.26,57.03,57.22,252221.0,49.1387,49.2419,49.0441,49.2075,252221.0
2021-04-08 11:30:00,57.22,57.27,57.09,57.13,134205.0,49.2075,49.2505,49.0957,49.1301,134205.0
2021-04-08 12:00:00,57.13,57.13,57.06,57.08,50816.0,49.1301,49.1301,49.0699,49.0871,50816.0
2021-04-08 12:30:00,57.08,57.16,57.06,57.08,35090.0,49.0871,49.1559,49.0699,49.0871,35090.0
2021-04-08 13:00:00,57.08,57.1,57.03,57.06,51249.0,49.0871,49.1043,49.0441,49.0699,51249.0
2021-04-08 13:30:00,57.07,57.08,57.03,57.07,37272.0,49.0785,49.0871,49.0441,49.0785,37272.0
2021-04-08 14:00:00,57.07,57.09,57.04,57.08,67607.0,49.0785,49.0957,49.0527,49.0871,67607.0
2021-04-08 14:30:00,57.07,57.11,57.05,57.09,78811.0,49.0785,49.1129,49.0613,49.0957,78811.0
2021-04-08 15:00:00,57.1,57.1,57.05,57.06,96740.0,49.1043,49.1043,49.0613,49.0699,96740.0
2021-04-08 15:30:00,57.07,57.09,57.01,57.02,169519.0,49.0785,49.0957,49.0269,49.0355,169519.0
2021-04-09 09:30:00,56.63,56.7,56.56,56.57,131333.0,48.7002,48.7604,48.64,48.6486,131333.0
2021-04-09 10:00:00,56.56,56.72,56.5,56.66,148113.0,48.64,48.7776,48.5884,48.726,148113.0
2021-04-09 10:30:00,56.65,56.72,56.61,56.67,188827.0,48.7174,48.7776,48.683,48.7346,188827.0
2021-04-09 11:00:00,56.67,56.74,56.6,56.72,179532.0,48.7346,48.7948,48.6744,48.7776,179532.0
2021-04-09 11:30:00,56.7,56.76,56.68,56.76,218813.0,48.7604,48.812,48.7432,48.812,218813.0
2021-04-09 12:00:00,56.75,56.77,56.68,56.75,58308.0,48.8034,48.8206,48.7432,48.8034,58308.0
2021-04-09 12:30:00,56.75,56.76,56.7,56.73,56957.0,48.8034,48.812,48.7604,48.7862,56957.0
2021-04-09 13:00:00,56.73,56.74,56.63,56.69,150975.0,48.7862,48.7948,48.7002,48.7518,150975.0
2021-04-09 13:30:00,56.69,56.77,56.67,56.69,93875.0,48.7518,48.8206,48.7346,48.7518,93875.0
2021-04-09 14:00:00,56.7,56.7,56.6,56.6,68312.0,48.7604,48.7604,48.6744,48.6744,68312.0
2021-04-09 14:30:00,56.61,56.66,56.55,56.55,114411.0,48.683,48.726,48.6314,48.6314,114411.0
2021-04-09 15:00:00,56.55,56.66,56.54,56.63,100992.0,48.6314,48.726,48.6228,48.7002,100992.0
2021-04-09 15:30:00,56.63,56.75,56.61,56.75,231517.0,48.7002,48.8034,48.683,48.8034,231517.0
2021-04-12 09:30:00,56.53,56.73,56.41,56.7,145513.0,48.6142,48.7862,48.511,48.7604,145513.0
2021-04-12 10:00:00,56.69,56.83,56.61,56.77,356281.0,48.7518,48.8722,48.683,48.8206,356281.0
2021-04-12 10:30:00,56.76,56.83,56.73,56.8,93020.0,48.812,48.8722,48.7862,48.8464,93020.0
2021-04-12 11:00:00,56.79,56.89,56.75,56.86,124977.0,48.8378,48.9238,48.8034,48.898,124977.0
2021-04-12 11:30:00,56.86,56.91,56.83,56.89,46808.0,48.898,48.941,48.8722,48.9238,46808.0
2021-04-12 12:00:00,56.88,56.9,56.87,56.88,44168.0,48.9152,48.9324,48.9066,48.9152,44168.0
2021-04-12 12:30:00,56.87,56.98,56.86,56.93,41146.0,48.9066,49.0011,48.898,48.9582,41146.0
2021-04-12 13:00:00,56.93,56.94,56.85,56.85,35031.0,48.9582,48.9668,48.8894,48.8894,35031.0
2021-04-12 13:30:00,56.86,56.87,56.78,56.85,43472.0,48.898,48.9066,48.8292,48.8894,43472.0
2021-04-12 14:00:00,56.86,56.87,56.79,56.83,40302.0,48.898,48.9066,48.8378,48.8722,40302.0
2021-04-12 14:30:00,56.83,56.85,56.79,56.83,64232.0,48.8722,48.8894,48.8378,48.8722,64232.0
2021-04-12 15:00:00,56.84,56.88,56.82,56.86,152750.0,48.8808,48.9152,48.8636,48.898,152750.0
2021-04-12 15:30:00,56.86,56.9,56.83,56.86,155151.0,48.898,48.9324,48.8722,48.898,155151.0
2021-04-13 09:30:00,56.7,56.89,56.64,56.86,148234.0,48.7604,48.9238,48.7088,48.898,148234.0
2021-04-13 10:00:00,56.85,56.92,56.72,56.73,100493.0,48.8894,48.9496,48.7776,48.7862,100493.0
2021-04-13 10:30:00,56.73,56.8,56.72,56.77,169790.0,48.7862,48.8464,48.7776,48.8206,169790.0
2021-04-13 11:00:00,56.76,56.87,56.71,56.87,198715.0,48.812,48.9066,48.769,48.9066,198715.0
2021-04-13 11:30:00,56.87,56.9,56.81,56.85,64346.0,48.9066,48.9324,48.855,48.8894,64346.0
2021-04-13 12:00:00,56.85,56.86,56.72,56.77,27935.0,48.8894,48.898,48.7776,48.8206,27935.0
2021-04-13 12:30:00,56.78,56.88,56.74,56.83,63657.0,48.8292,48.9152,48.7948,48.8722,63657.0
2021-04-13 13:00:00,56.83,56.88,56.79,56.83,41935.0,48.8722,48.9152,48.8378,48.8722,41935.0
2021-04-13 13:30:00,56.83,56.83,56.73,56.73,27984.0,48.8722,48.8722,48.7862,48.7862,27984.0
2021-04-13 14:00:00,56.74,56.82,56.71,56.81,55704.0,48.7948,48.8636,48.769,48.855,55704.0
2021-04-13 14:30:00,56.81,56.82,56.76,56.79,55358.0,48.855,48.8636,48.812,48.8378,55358.0
2021-04-13 15:00:00,56.79,56.85,56.76,56.82,63351.0,48.8378,48.8894,48.812,48.8636,63351.0
2021-04-13 15:30:00,56.83,56.87,56.76,56.84,149524.0,48.8722,48.9066,48.812,48.8808,149524.0
2021-04-14 09:30:00,56.8,56.88,56.66,56.66,171113.0,48.8464,48.9152,48.726,48.726,171113.0
2021-04-14 10:00:00,56.67,56.76,56.56,56.75,102141.0,48.7346,48.812,48.64,48.8034,102141.0
2021-04-14 10:30:00,56.74,56.77,56.49,56.5,83388.0,48.7948,48.8206,48.5798,48.5884,83388.0
2021-04-14 11:00:00,56.51,56.82,56.48,56.79,122454.0,48.597,48.8636,48.5712,48.8378,122454.0
2021-04-14 11:30:00,56.79,56.86,56.7,56.73,47478.0,48.8378,48.898,48.7604,48.7862,47478.0
2021-04-14 12:00:00,56.72,56.74,56.64,56.71,56749.0,48.7776,48.7948,48.7088,48.769,56749.0
2021-04-14 12:30:00,56.7,56.72,56.65,56.7,28724.0,48.7604,48.7776,48.7174,48.7604,28724.0
2021-04-14 13:00:00,56.7,56.71,56.66,56.69,51696.0,48.7604,48.769,48.726,48.7518,51696.0
2021-04-14 13:30:00,56.69,56.74,56.66,56.67,81362.0,48.7518,48.7948,48.726,48.7346,81362.0
2021-04-14 14:00:00,56.68,56.68,56.52,56.66,184219.0,48.7432,48.7432,48.6056,48.726,184219.0
2021-04-14 14:30:00,56.66,56.67,56.58,56.61,80447.0,48.726,48.7346,48.6572,48.683,80447.0
2021-04-14 15:00:00,56.6,56.71,56.6,56.67,56893.0,48.6744,48.769,48.6744,48.7346,56893.0
2021-04-14 15:30:00,56.67,56.69,56.62,56.67,92887.0,48.7346,48.7518,48.6916,48.7346,92887.0
2021-04-15 09:30:00,57.32,57.66,57.3,57.57,218552.0,49.2935,49.5859,49.2763,49.5085,218552.0
2021-04-15 10:00:00,57.58,57.7,57.58,57.66,135865.0,49.5171,49.6203,49.5171,49.5859,135865.0
2021-04-15 10:30:00,57.66,57.68,57.55,57.59,129719.0,49.5859,49.6031,49.4913,49.5257,129719.0
2021-04-15 11:00:00,57.58,57.62,57.37,57.4,128599.0,49.5171,49.5515,49.3365,49.3623,128599.0
2021-04-15 11:30:00,57.38,57.47,57.34,57.42,50998.0,49.3451,49.4225,49.3107,49.3795,50998.0
2021-04-15 12:00:00,57.42,57.48,57.41,57.46,34510.0,49.3795,49.4311,49.3709,49.4139,34510.0
2021-04-15 12:30:00,57.44,57.57,57.44,57.56,23628.0,49.3967,49.5085,49.3967,49.4999,23628.0
2021-04-15 13:00:00,57.56,57.57,57.5,57.52,44259.0,49.4999,49.5085,49.4483,49.4655,44259.0
2021-04-15 13:30:00,57.51,57.51,57.42,57.44,46091.0,49.4569,49.4569,49.3795,49.3967,46091.0
2021-04-15 14:00:00,57.43,57.48,57.4,57.47,48523.0,49.3881,49.4311,49.3623,49.4225,48523.0
2021-04-15 14:30:00,57.47,57.49,57.43,57.48,62586.0,49.4225,49.4397,49.3881,49.4311,62586.0
2021-04-15 15:00:00,57.47,57.49,57.44,57.48,61535.0,49.4225,49.4397,49.3967,49.4311,61535.0
2021-04-15 15:30:00,57.49,57.52,57.41,57.42,127463.0,49.4397,49.4655,49.3709,49.3795,127463.0
2021-04-16 09:30:00,57.41,57.5,57.36,57.43,159473.0,49.3709,49.4483,49.3279,49.3881,159473.0
2021-04-16 10:00:00,57.44,57.59,57.42,57.44,91928.0,49.3967,49.5257,49.3795,49.3967,91928.0
2021-04-16 10:30:00,57.45,57.48,57.35,57.44,110278.0,49.4053,49.4311,49.3193,49.3967,110278.0
2021-04-16 11:00:00,57.45,57.54,57.45,57.52,78507.0,49.4053,49.4827,49.4053,49.4655,78507.0
2021-04-16 11:30:00,57.53,57.76,57.52,57.6,206037.0,49.4741,49.6719,49.4655,49.5343,206037.0
2021-04-16 12:00:00,57.59,57.66,57.55,57.6,52947.0,49.5257,49.5859,49.4913,49.5343,52947.0
2021-04-16 12:30:00,57.6,57.62,57.55,57.59,30135.0,49.5343,49.5515,49.4913,49.5257,30135.0
2021-04-16 13:00:00,57.6,57.61,57.56,57.61,27036.0,49.5343,49.5429,49.4999,49.5429,27036.0
2021-04-16 13:30:00,57.61,57.65,57.59,57.61,38392.0,49.5429,49.5773,49.5257,49.5429,38392.0
2021-04-16 14:00:00,57.62,57.63,57.55,57.55,51849.0,49.5515,49.5601,49.4913,49.4913,51849.0
2021-04-16 14:30:00,57.56,57.62,57.55,57.58,28964.0,49.4999,49.5515,49.4913,49.5171,28964.0
2021-04-16 15:00:00,57.58,57.64,57.57,57.61,92155.0,49.5171,49.5687,49.5085,49.5429,92155.0
2021-04-16 15:30:00,57.61,57.63,57.52,57.57,191636.0,49.5429,49.5601,49.4655,49.5085,191636.0
2021-04-19 09:30:00,57.75,57.81,57.55,57.55,193049.0,49.6633,49.7149,49.4913,49.4913,193049.0
2021-04-19 10:00:00,57.54,57.62,57.48,57.56,115677.0,49.4827,49.5515,49.4311,49.4999,115677.0
2021-04-19 10:30:00,57.57,57.81,57.57,57.81,197391.0,49.5085,49.7149,49.5085,49.7149,197391.0
2021-04-19 11:00:00,57.81,57.85,57.76,57.81,161000.0,49.7149,49.7493,49.6719,49.7149,161000.0
2021-04-19 11:30:00,57.82,57.82,57.68,57.71,41159.0,49.7235,49.7235,49.6031,49.6289,41159.0
2021-04-19 12:00:00,57.73,57.76,57.61,57.63,45907.0,49.6461,49.6719,49.5429,49.5601,45907.0
2021-04-19 12:30:00,57.62,57.64,57.55,57.6,34384.0,49.5515,49.5687,49.4913,49.5343,34384.0
2021-04-19 13:00:00,57.59,57.67,57.57,57.65,35140.0,49.5257,49.5945,49.5085,49.5773,35140.0
2021-04-19 13:30:00,57.65,57.71,57.61,57.67,39017.0,49.5773,49.6289,49.5429,49.5945,39017.0
2021-04-19 14:00:00,57.67,57.73,57.63,57.68,47430.0,49.5945,49.6461,49.5601,49.6031,47430.0
2021-04-19 14:30:00,57.68,57.74,57.61,57.73,43955.0,49.6031,49.6547,49.5429,49.6461,43955.0
2021-04-19 15:00:00,57.72,57.73,57.64,57.65,78143.0,49.6375,49.6461,49.5687,49.5773,78143.0
2021-04-19 15:30:00,57.66,57.76,57.59,57.68,153705.0,49.5859,49.6719,49.5257,49.6031,153705.0
2021-04-20 09:30:00,57.52,57.64,57.35,57.61,224425.0,49.4655,49.5687,49.3193,49.5429,224425.0
2021-04-20 10:00:00,57.59,57.72,57.56,57.6,202346.0,49.5257,49.6375,49.4999,49.5343,202346.0
2021-04-20 10:30:00,57.6,57.62,57.51,57.56,217332.0,49.5343,49.5515,49.4569,49.4999,217332.0
2021-04-20 11:00:00,57.56,57.56,57.43,57.44,348972.0,49.4999,49.4999,49.3881,49.3967,348972.0
2021-04-20 11:30:00,57.45,57.61,57.45,57.5,59088.0,49.4053,49.5429,49.4053,49.4483,59088.0
2021-04-20 12:00:00,57.49,57.72,57.48,57.71,87443.0,49.4397,49.6375,49.4311,49.6289,87443.0
2021-04-20 12:30:00,57.7,57.76,57.65,57.7,73186.0,49.6203,49.6719,49.5773,49.6203,73186.0
2021-04-20 13:00:00,57.7,57.71,57.53,57.54,56994.0,49.6203,49.6289,49.4741,49.4827,56994.0
2021-04-20 13:30:00,57.53,57.67,57.51,57.65,108971.0,49.4741,49.5945,49.4569,49.5773,108971.0
2021-04-20 14:00:00,57.65,57.7,57.61,57.7,139872.0,49.5773,49.6203,49.5429,49.6203,139872.0
2021-04-20 14:30:00,57.69,57.7,57.61,57.62,181986.0,49.6117,49.6203,49.5429,49.5515,181986.0
2021-04-20 15:00:00,57.62,57.8,57.61,57.77,282173.0,49.5515,49.7063,49.5429,49.6805,282173.0
2021-04-20 15:30:00,57.77,57.84,57.7,57.8,239138.0,49.6805,49.7407,49.6203,49.7063,239138.0
2021-04-21 09:30:00,57.47,57.68,57.4,57.67,369154.0,49.4225,49.6031,49.3623,49.5945,369154.0
2021-04-21 10:00:00,57.67,57.71,57.52,57.71,206594.0,49.5945,49.6289,49.4655,49.6289,206594.0
2021-04-21 10:30:00,57.71,57.71,57.52,57.59,189638.0,49.6289,49.6289,49.4655,49.5257,189638.0
2021-04-21 11:00:00,57.59,57.79,57.55,57.78,178703.0,49.5257,49.6977,49.4913,49.6891,178703.0
2021-04-21 11:30:00,57.77,57.81,57.65,57.68,86660.0,49.6805,49.7149,49.5773,49.6031,86660.0
2021-04-21 12:00:00,57.68,57.76,57.65,57.69,40657.0,49.6031,49.6719,49.5773,49.6117,40657.0
2021-04-21 12:30:00,57.68,57.68,57.57,57.61,57074.0,49.6031,49.6031,49.5085,49.5429,57074.0
2021-04-21 13:00:00,57.6,57.66,57.58,57.65,59061.0,49.5343,49.5859,49.5171,49.5773,59061.0
2021-04-21 13:30:00,57.66,57.66,57.51,57.52,69588.0,49.5859,49.5859,49.4569,49.4655,69588.0
2021-04-21 14:00:00,57.52,57.61,57.52,57.53,78219.0,49.4655,49.5429,49.4655,49.4741,78219.0
2021-04-21 14:30:00,57.53,57.55,57.5,57.54,58312.0,49.4741,49.4913,49.4483,49.4827,58312.0
2021-04-21 15:00:00,57.54,57.67,57.53,57.65,72708.0,49.4827,49.5945,49.4741,49.5773,72708.0
2021-04-21 15:30:00,57.64,57.71,57.59,57.7,214069.0,49.5687,49.6289,49.5257,49.6203,214069.0
2021-04-22 09:30:00,56.72,57.06,56.56,57.0,456714.0,48.7776,49.0699,48.64,49.0183,456714.0
2021-04-22 10:00:00,57.0,57.21,57.0,57.18,243150.0,49.0183,49.1989,49.0183,49.1731,243150.0
2021-04-22 10:30:00,57.18,57.28,57.17,57.22,196371.0,49.1731,49.2591,49.1645,49.2075,196371.0
2021-04-22 11:00:00,57.21,57.33,57.15,57.16,155595.0,49.1989,49.3021,49.1473,49.1559,155595.0
2021-04-22 11:30:00,57.16,57.28,57.14,57.28,71456.0,49.1559,49.2591,49.1387,49.2591,71456.0
2021-04-22 12:00:00,57.28,57.37,57.24,57.36,43231.0,49.2591,49.3365,49.2247,49.3279,43231.0
2021-04-22 12:30:00,57.35,57.4,57.28,57.33,49944.0,49.3193,49.3623,49.2591,49.3021,49944.0
2021-04-22 13:00:00,57.34,57.36,57.16,57.18,68061.0,49.3107,49.3279,49.1559,49.1731,68061.0
2021-04-22 13:30:00,57.18,57.2,57.1,57.13,71398.0,49.1731,49.1903,49.1043,49.1301,71398.0
2021-04-22 14:00:00,57.13,57.17,57.09,57.17,69752.0,49.1301,49.1645,49.0957,49.1645,69752.0
2021-04-22 14:30:00,57.16,57.19,57.09,57.13,50988.0,49.1559,49.1817,49.0957,49.1301,50988.0
2021-04-22 15:00:00,57.13,57.22,57.07,57.2,117181.0,49.1301,49.2075,49.0785,49.1903,117181.0
2021-04-22 15:30:00,57.21,57.26,57.13,57.15,129637.0,49.1989,49.2419,49.1301,49.1473,129637.0
2021-04-23 09:30:00,56.85,56.93,56.52,56.57,344313.0,48.8894,48.9582,48.6056,48.6486,344313.0
2021-04-23 10:00:00,56.58,56.66,56.51,56.57,221131.0,48.6572,48.726,48.597,48.6486,221131.0
2021-04-23 10:30:00,56.58,56.82,56.57,56.81,214557.0,48.6572,48.8636,48.6486,48.855,214557.0
2021-04-23 11:00:00,56.81,56.93,56.79,56.93,266154.0,48.855,48.9582,48.8378,48.9582,266154.0
2021-04-23 11:30:00,56.93,57.0,56.87,56.94,86503.0,48.9582,49.0183,48.9066,48.9668,86503.0
2021-04-23 12:00:00,56.93,56.96,56.89,56.91,32339.0,48.9582,48.984,48.9238,48.941,32339.0
2021-04-23 12:30:00,56.9,56.93,56.85,56.89,30975.0,48.9324,48.9582,48.8894,48.9238,30975.0
2021-04-23 13:00:00,56.88,56.88,56.81,56.82,30529.0,48.9152,48.9152,48.855,48.8636,30529.0
2021-04-23 13:30:00,56.82,56.82,56.76,56.79,30985.0,48.8636,48.8636,48.812,48.8378,30985.0
2021-04-23 14:00:00,56.79,56.87,56.78,56.79,83076.0,48.8378,48.9066,48.8292,48.8378,83076.0
2021-04-23 14:30:00,56.79,56.9,56.78,56.86,65996.0,48.8378,48.9324,48.8292,48.898,65996.0
2021-04-23 15:00:00,56.86,56.94,56.85,56.92,70678.0,48.898,48.9668,48.8894,48.9496,70678.0
2021-04-23 15:30:00,56.92,56.95,56.8,56.87,196087.0,48.9496,48.9754,48.8464,48.9066,196087.0
2021-04-26 09:30:00,56.84,56.84,56.6,56.78,220164.0,48.8808,48.8808,48.6744,48.8292,220164.0
2021-04-26 10:00:00,56.77,56.93,56.75,56.79,94479.0,48.8206,48.9582,48.8034,48.8378,94479.0
2021-04-26 10:30:00,56.78,56.97,56.78,56.91,105943.0,48.8292,48.9926,48.8292,48.941,105943.0
2021-04-26 11:00:00,56.92,56.93,56.78,56.8,86135.0,48.9496,48.9582,48.8292,48.8464,86135.0
2021-04-26 11:30:00,56.8,56.81,56.72,56.76,79412.0,48.8464,48.855,48.7776,48.812,79412.0
2021-04-26 12:00:00,56.76,56.78,56.72,56.76,27759.0,48.812,48.8292,48.7776,48.812,27759.0
2021-04-26 12:30:00,56.76,56.8,56.74,56.79,30251.0,48.812,48.8464,48.7948,48.8378,30251.0
2021-04-26 13:00:00,56.79,56.8,56.74,56.78,30696.0,48.8378,48.8464,48.7948,48.8292,30696.0
2021-04-26 13:30:00,56.79,56.9,56.78,56.89,39611.0,48.8378,48.9324,48.8292,48.9238,39611.0
2021-04-26 14:00:00,56.89,56.94,56.85,56.91,47598.0,48.9238,48.9668,48.8894,48.941,47598.0
2021-04-26 14:30:00,56.91,56.93,56.83,56.86,73780.0,48.941,48.9582,48.8722,48.898,73780.0
2021-04-26 15:00:00,56.86,56.93,56.85,56.86,119781.0,48.898,48.9582,48.8894,48.898,119781.0
2021-04-26 15:30:00,56.86,56.9,56.81,56.89,265373.0,48.898,48.9324,48.855,48.9238,265373.0
2021-04-27 09:30:00,56.36,56.58,56.32,56.56,281672.0,48.468,48.6572,48.4336,48.64,281672.0
2021-04-27 10:00:00,56.57,56.63,56.48,56.56,234034.0,48.6486,48.7002,48.5712,48.64,234034.0
2021-04-27 10:30:00,56.56,56.58,56.38,56.39,183701.0,48.64,48.6572,48.4852,48.4938,183701.0
2021-04-27 11:00:00,56.39,56.51,56.35,56.38,222979.0,48.4938,48.597,48.4594,48.4852,222979.0
2021-04-27 11:30:00,56.39,56.69,56.37,56.65,63907.0,48.4938,48.7518,48.4766,48.7174,63907.0
2021-04-27 12:00:00,56.64,56.67,56.61,56.65,45589.0,48.7088,48.7346,48.683,48.7174,45589.0
2021-04-27 12:30:00,56.66,56.71,56.65,56.67,45807.0,48.726,48.769,48.7174,48.7346,45807.0
2021-04-27 13:00:00,56.68,56.69,56.59,56.66,111890.0,48.7432,48.7518,48.6658,48.726,111890.0
2021-04-27 13:30:00,56.65,56.69,56.62,56.63,43630.0,48.7174,48.7518,48.6916,48.7002,43630.0
2021-04-27 14:00:00,56.63,56.65,56.52,56.61,109075.0,48.7002,48.7174,48.6056,48.683,109075.0
2021-04-27 14:30:00,56.61,56.67,56.59,56.62,96101.0,48.683,48.7346,48.6658,48.6916,96101.0
2021-04-27 15:00:00,56.63,56.63,56.52,56.53,71988.0,48.7002,48.7002,48.6056,48.6142,71988.0
2021-04-27 15:30:00,56.53,56.55,56.47,56.49,149841.0,48.6142,48.6314,48.5626,48.5798,149841.0
2021-04-28 09:30:00,56.65,56.9,56.65,56.88,279721.0,48.7174,48.9324,48.7174,48.9152,279721.0
2021-04-28 10:00:00,56.88,56.88,56.67,56.79,75982.0,48.9152,48.9152,48.7346,48.8378,75982.0
2021-04-28 10:30:00,56.78,56.88,56.66,56.66,107596.0,48.8292,48.9152,48.726,48.726,107596.0
2021-04-28 11:00:00,56.66,56.87,56.65,56.79,176493.0,48.726,48.9066,48.7174,48.8378,176493.0
2021-04-28 11:30:00,56.8,56.82,56.66,56.72,97082.0,48.8464,48.8636,48.726,48.7776,97082.0
2021-04-28 12:00:00,56.72,56.81,56.7,56.79,58369.0,48.7776,48.855,48.7604,48.8378,58369.0
2021-04-28 12:30:00,56.79,56.83,56.76,56.8,38221.0,48.8378,48.8722,48.812,48.8464,38221.0
2021-04-28 13:00:00,56.81,56.84,56.78,56.83,30276.0,48.855,48.8808,48.8292,48.8722,30276.0
2021-04-28 13:30:00,56.82,56.83,56.75,56.76,35339.0,48.8636,48.8722,48.8034,48.812,35339.0
2021-04-28 14:00:00,56.77,56.82,56.69,56.69,54701.0,48.8206,48.8636,48.7518,48.7518,54701.0
2021-04-28 14:30:00,56.7,56.88,56.68,56.83,42537.0,48.7604,48.9152,48.7432,48.8722,42537.0
2021-04-28 15:00:00,56.82,56.85,56.72,56.76,96759.0,48.8636,48.8894,48.7776,48.812,96759.0
2021-04-28 15:30:00,56.77,56.84,56.76,56.79,135707.0,48.8206,48.8808,48.812,48.8378,135707.0
2021-04-29 09:30:00,58.97,59.13,58.81,58.86,513043.0,50.7125,50.8501,50.5749,50.6179,513043.0
2021-04-29 10:00:00,58.86,58.99,58.64,58.76,354659.0,50.6179,50.7297,50.4287,50.5319,354659.0
2021-04-29 10:30:00,58.76,58.97,58.75,58.95,263582.0,50.5319,50.7125,50.5233,50.6953,263582.0
2021-04-29 11:00:00,58.95,58.97,58.8,58.85,219354.0,50.6953,50.7125,50.5663,50.6093,219354.0
2021-04-29 11:30:00,58.85,58.99,58.78,58.97,76369.0,50.6093,50.7297,50.5491,50.7125,76369.0
2021-04-29 12:00:00,58.96,59.0,58.83,58.86,112138.0,50.7039,50.7383,50.5921,50.6179,112138.0
2021-04-29 12:30:00,58.87,58.96,58.72,58.83,232239.0,50.6265,50.7039,50.4975,50.5921,232239.0
2021-04-29 13:00:00,58.85,58.89,58.79,58.82,93708.0,50.6093,50.6437,50.5577,50.5835,93708.0
2021-04-29 13:30:00,58.82,58.83,58.74,58.78,76054.0,50.5835,50.5921,50.5147,50.5491,76054.0
2021-04-29 14:00:00,58.78,58.86,58.76,58.84,66676.0,50.5491,50.6179,50.5319,50.6007,66676.0
2021-04-29 14:30:00,58.85,58.92,58.82,58.85,125518.0,50.6093,50.6695,50.5835,50.6093,125518.0
2021-04-29 15:00:00,58.85,58.97,58.82,58.9,181954.0,50.6093,50.7125,50.5835,50.6523,181954.0
2021-04-29 15:30:00,58.9,58.94,58.84,58.92,280495.0,50.6523,50.6867,50.6007,50.6695,280495.0
2021-04-30 09:30:00,59.13,59.13,58.88,58.94,284447.0,50.8501,50.8501,50.6351,50.6867,284447.0
2021-04-30 10:00:00,58.93,59.03,58.87,59.0,223749.0,50.6781,50.7641,50.6265,50.7383,223749.0
2021-04-30 10:30:00,59.01,59.1,58.94,58.95,169501.0,50.7469,50.8243,50.6867,50.6953,169501.0
2021-04-30 11:00:00,58.96,58.98,58.58,58.65,242641.0,50.7039,50.7211,50.3771,50.4373,242641.0
2021-04-30 11:30:00,58.65,58.75,58.55,58.69,77295.0,50.4373,50.5233,50.3513,50.4717,77295.0
2021-04-30 12:00:00,58.69,58.75,58.63,58.71,36848.0,50.4717,50.5233,50.4201,50.4889,36848.0
2021-04-30 12:30:00,58.7,58.72,58.67,58.71,38895.0,50.4803,50.4975,50.4545,50.4889,38895.0
2021-04-30 13:00:00,58.7,58.71,58.64,58.68,41328.0,50.4803,50.4889,50.4287,50.4631,41328.0
2021-04-30 13:30:00,58.67,58.69,58.52,58.54,59321.0,50.4545,50.4717,50.3255,50.3427,59321.0
2021-04-30 14:00:00,58.55,58.59,58.48,58.59,53874.0,50.3513,50.3857,50.2911,50.3857,53874.0
2021-04-30 14:30:00,58.59,58.63,58.55,58.59,42784.0,50.3857,50.4201,50.3513,50.3857,42784.0
2021-04-30 15:00:00,58.6,58.61,58.49,58.57,81660.0,50.3943,50.4029,50.2997,50.3685,81660.0
2021-04-30 15:30:00,58.58,58.75,58.58,58.73,301969.0,50.3771,50.5233,50.3771,50.5061,301969.0
2021-05-03 09:30:00,59.04,59.12,58.9,59.1,152637.0,50.7727,50.8415,50.6523,50.8243,152637.0
2021-05-03 10:00:00,59.1,59.29,59.1,59.29,62008.0,50.8243,50.9877,50.8243,50.9877,62008.0
2021-05-03 10:30:00,59.26,59.33,59.22,59.28,59924.0,50.9619,51.0221,50.9275,50.9791,59924.0
2021-05-03 11:00:00,59.29,59.29,59.19,59.24,43880.0,50.9877,50.9877,50.9017,50.9447,43880.0
2021-05-03 11:30:00,59.24,59.3,59.17,59.2,48884.0,50.9447,50.9963,50.8845,50.9103,48884.0
2021-05-03 12:00:00,59.2,59.2,59.13,59.16,39921.0,50.9103,50.9103,50.8501,50.8759,39921.0
2021-05-03 12:30:00,59.16,59.23,59.16,59.21,31615.0,50.8759,50.9361,50.8759,50.9189,31615.0
2021-05-03 13:00:00,59.21,59.25,59.18,59.25,24293.0,50.9189,50.9533,50.8931,50.9533,24293.0
2021-05-03 13:30:00,59.26,59.29,59.21,59.25,28023.0,50.9619,50.9877,50.9189,50.9533,28023.0
2021-05-03 14:00:00,59.25,59.28,59.21,59.23,35131.0,50.9533,50.9791,50.9189,50.9361,35131.0
2021-05-03 14:30:00,59.23,59.24,59.15,59.19,42435.0,50.9361,50.9447,50.8673,50.9017,42435.0
2021-05-03 15:00:00,59.19,59.26,59.17,59.26,70829.0,50.9017,50.9619,50.8845,50.9619,70829.0
2021-05-03 15:30:00,59.25,59.25,59.11,59.21,127957.0,50.9533,50.9533,50.8329,50.9189,127957.0
2021-05-04 09:30:00,58.31,58.54,58.28,58.47,378789.0,50.1449,50.3427,50.1191,50.2825,378789.0
2021-05-04 10:00:00,58.47,58.59,58.35,58.46,310366.0,50.2825,50.3857,50.1793,50.2739,310366.0
2021-05-04 10:30:00,58.45,58.47,58.32,58.43,227009.0,50.2653,50.2825,50.1535,50.2481,227009.0
2021-05-04 11:00:00,58.44,58.57,58.27,58.37,259226.0,50.2567,50.3685,50.1105,50.1965,259226.0
2021-05-04 11:30:00,58.37,58.67,58.36,58.63,340490.0,50.1965,50.4545,50.1879,50.4201,340490.0
2021-05-04 12:00:00,58.62,58.67,58.36,58.36,393577.0,50.4115,50.4545,50.1879,50.1879,393577.0
2021-05-04 12:30:00,58.35,58.38,58.26,58.26,47254.0,50.1793,50.2051,50.1019,50.1019,47254.0
2021-05-04 13:00:00,58.26,58.3,58.25,58.27,63162.0,50.1019,50.1363,50.0933,50.1105,63162.0
2021-05-04 13:30:00,58.28,58.3,58.25,58.28,53080.0,50.1191,50.1363,50.0933,50.1191,53080.0
2021-05-04 14:00:00,58.28,58.46,58.27,58.4,142677.0,50.1191,50.2739,50.1105,50.2223,142677.0
2021-05-04 14:30:00,58.4,58.42,58.28,58.3,85703.0,50.2223,50.2395,50.1191,50.1363,85703.0
2021-05-04 15:00:00,58.3,58.3,58.14,58.18,155540.0,50.1363,50.1363,49.9987,50.0331,155540.0
2021-05-04 15:30:00,58.18,58.35,58.17,58.32,168580.0,50.0331,50.1793,50.0245,50.1535,168580.0
2021-05-05 09:30:00,58.83,58.98,58.75,58.97,186999.0,50.5921,50.7211,50.5233,50.7125,186999.0
2021-05-05 10:00:00,58.97,59.02,58.9,59.01,151434.0,50.7125,50.7555,50.6523,50.7469,151434.0
2021-05-05 10:30:00,59.02,59.08,58.86,58.9,114260.0,50.7555,50.8071,50.6179,50.6523,114260.0
2021-05-05 11:00:00,58.89,58.98,58.86,58.9,71290.0,50.6437,50.7211,50.6179,50.6523,71290.0
2021-05-05 11:30:00,58.89,58.95,58.79,58.91,47097.0,50.6437,50.6953,50.5577,50.6609,47097.0
2021-05-05 12:00:00,58.93,58.95,58.88,58.92,39026.0,50.6781,50.6953,50.6351,50.6695,39026.0
2021-05-05 12:30:00,58.91,59.01,58.89,58.98,22746.0,50.6609,50.7469,50.6437,50.7211,22746.0
2021-05-05 13:00:00,58.97,59.06,58.97,59.06,30041.0,50.7125,50.7899,50.7125,50.7899,30041.0
2021-05-05 13:30:00,59.05,59.13,59.03,59.04,35947.0,50.7813,50.8501,50.7641,50.7727,35947.0
2021-05-05 14:00:00,59.04,59.08,59.01,59.02,37900.0,50.7727,50.8071,50.7469,50.7555,37900.0
2021-05-05 14:30:00,59.04,59.07,59.01,59.04,36900.0,50.7727,50.7985,50.7469,50.7727,36900.0
2021-05-05 15:00:00,59.04,59.06,58.99,59.01,60258.0,50.7727,50.7899,50.7297,50.7469,60258.0
2021-05-05 15:30:00,59.0,59.02,58.87,58.94,116708.0,50.7383,50.7555,50.6265,50.6867,116708.0
2021-05-06 09:30:00,59.03,59.38,59.01,59.34,165091.0,50.7641,51.0651,50.7469,51.0307,165091.0
2021-05-06 10:00:00,59.31,59.58,59.29,59.48,132474.0,51.0049,51.2371,50.9877,51.1511,132474.0
2021-05-06 10:30:00,59.47,59.65,59.45,59.62,196264.0,51.1425,51.2973,51.1253,51.2715,196264.0
2021-05-06 11:00:00,59.63,59.72,59.55,59.62,220768.0,51.2801,51.3575,51.2113,51.2715,220768.0
2021-05-06 11:30:00,59.63,59.75,59.59,59.59,100083.0,51.2801,51.3833,51.2457,51.2457,100083.0
2021-05-06 12:00:00,59.6,59.66,59.57,59.6,36720.0,51.2543,51.3059,51.2285,51.2543,36720.0
2021-05-06 12:30:00,59.61,59.67,59.6,59.63,36565.0,51.2629,51.3145,51.2543,51.2801,36565.0
2021-05-06 13:00:00,59.64,59.66,59.61,59.62,28510.0,51.2887,51.3059,51.2629,51.2715,28510.0
2021-05-06 13:30:00,59.63,59.72,59.61,59.69,36500.0,51.2801,51.3575,51.2629,51.3317,36500.0
2021-05-06 14:00:00,59.69,59.72,59.64,59.72,40213.0,51.3317,51.3575,51.2887,51.3575,40213.0
2021-05-06 14:30:00,59.71,59.8,59.68,59.68,55098.0,51.3489,51.4263,51.3231,51.3231,55098.0
2021-05-06 15:00:00,59.68,59.69,59.62,59.65,65780.0,51.3231,51.3317,51.2715,51.2973,65780.0
2021-05-06 15:30:00,59.65,59.75,59.64,59.69,218077.0,51.2973,51.3833,51.2887,51.3317,218077.0
2021-05-07 09:30:00,59.62,59.77,59.58,59.71,267258.0,51.2715,51.4005,51.2371,51.3489,267258.0
2021-05-07 10:00:00,59.72,59.9,59.69,59.84,182083.0,51.3575,51.5123,51.3317,51.4607,182083.0
2021-05-07 10:30:00,59.84,59.87,59.71,59.83,150435.0,51.4607,51.4865,51.3489,51.4521,150435.0
2021-05-07 11:00:00,59.83,59.9,59.76,59.87,77061.0,51.4521,51.5123,51.3919,51.4865,77061.0
2021-05-07 11:30:00,59.87,59.91,59.72,59.73,151070.0,51.4865,51.5209,51.3575,51.3661,151070.0
2021-05-07 12:00:00,59.73,59.73,59.58,59.59,43405.0,51.3661,51.3661,51.2371,51.2457,43405.0
2021-05-07 12:30:00,59.58,59.68,59.55,59.67,41689.0,51.2371,51.3231,51.2113,51.3145,41689.0
2021-05-07 13:00:00,59.67,59.69,59.62,59.66,37282.0,51.3145,51.3317,51.2715,51.3059,37282.0
2021-05-07 13:30:00,59.65,59.75,59.65,59.75,32765.0,51.2973,51.3833,51.2973,51.3833,32765.0
2021-05-07 14:00:00,59.75,59.87,59.72,59.86,46566.0,51.3833,51.4865,51.3575,51.4779,46566.0
2021-05-07 14:30:00,59.87,59.88,59.83,59.87,63172.0,51.4865,51.4951,51.4521,51.4865,63172.0
2021-05-07 15:00:00,59.87,59.94,59.86,59.87,82997.0,51.4865,51.5467,51.4779,51.4865,82997.0
2021-05-07 15:30:00,59.87,59.87,59.73,59.75,145926.0,51.4865,51.4865,51.3661,51.3833,145926.0
2021-05-10 09:30:00,60.04,60.3,59.98,60.25,203858.0,51.6327,51.8563,51.5811,51.8133,203858.0
2021-05-10 10:00:00,60.25,60.3,60.17,60.25,192630.0,51.8133,51.8563,51.7445,51.8133,192630.0
2021-05-10 10:30:00,60.25,60.52,60.23,60.42,147058.0,51.8133,52.0454,51.7961,51.9595,147058.0
2021-05-10 11:00:00,60.42,60.58,60.39,60.53,117527.0,51.9595,52.097,51.9337,52.054,117527.0
2021-05-10 11:30:00,60.52,60.53,60.3,60.4,59966.0,52.0454,52.054,51.8563,51.9423,59966.0
2021-05-10 12:00:00,60.39,60.45,60.34,60.45,42588.0,51.9337,51.9852,51.8907,51.9852,42588.0
2021-05-10 12:30:00,60.44,60.46,60.35,60.4,31959.0,51.9766,51.9938,51.8993,51.9423,31959.0
2021-05-10 13:00:00,60.39,60.48,60.37,60.48,39504.0,51.9337,52.011,51.9165,52.011,39504.0
2021-05-10 13:30:00,60.47,60.56,60.43,60.49,63261.0,52.0024,52.0798,51.968,52.0196,63261.0
2021-05-10 14:00:00,60.5,60.51,60.29,60.3,54563.0,52.0282,52.0368,51.8477,51.8563,54563.0
2021-05-10 14:30:00,60.31,60.38,60.29,60.38,55457.0,51.8649,51.9251,51.8477,51.9251,55457.0
2021-05-10 15:00:00,60.38,60.5,60.31,60.5,111305.0,51.9251,52.0282,51.8649,52.0282,111305.0
2021-05-10 15:30:00,60.5,60.58,60.39,60.45,312412.0,52.0282,52.097,51.9337,51.9852,312412.0
2021-05-11 09:30:00,59.57,59.71,59.35,59.63,414525.0,51.2285,51.3489,51.0393,51.2801,414525.0
2021-05-11 10:00:00,59.62,59.91,59.59,59.62,420439.0,51.2715,51.5209,51.2457,51.2715,420439.0
2021-05-11 10:30:00,59.63,59.65,59.39,59.47,248445.0,51.2801,51.2973,51.0737,51.1425,248445.0
2021-05-11 11:00:00,59.47,59.69,59.34,59.69,255358.0,51.1425,51.3317,51.0307,51.3317,255358.0
2021-05-11 11:30:00,59.7,59.91,59.69,59.88,109274.0,51.3403,51.5209,51.3317,51.4951,109274.0
2021-05-11 12:00:00,59.88,59.9,59.77,59.79,101160.0,51.4951,51.5123,51.4005,51.4177,101160.0
2021-05-11 12:30:00,59.78,59.8,59.65,59.69,89382.0,51.4091,51.4263,51.2973,51.3317,89382.0
2021-05-11 13:00:00,59.7,59.8,59.65,59.75,83833.0,51.3403,51.4263,51.2973,51.3833,83833.0
2021-05-11 13:30:00,59.77,59.8,59.68,59.74,77133.0,51.4005,51.4263,51.3231,51.3747,77133.0
2021-05-11 14:00:00,59.74,59.91,59.7,59.9,169782.0,51.3747,51.5209,51.3403,51.5123,169782.0
2021-05-11 14:30:00,59.91,60.02,59.86,60.0,306391.0,51.5209,51.6155,51.4779,51.5983,306391.0
2021-05-11 15:00:00,60.0,60.0,59.84,59.85,83778.0,51.5983,51.5983,51.4607,51.4693,83778.0
2021-05-11 15:30:00,59.84,60.04,59.79,60.04,473275.0,51.4607,51.6327,51.4177,51.6327,473275.0
2021-05-12 09:30:00,59.97,60.36,59.88,60.15,319745.0,51.5725,51.9079,51.4951,51.7273,319745.0
2021-05-12 10:00:00,60.16,60.36,60.0,60.31,187149.0,51.7359,51.9079,51.5983,51.8649,187149.0
2021-05-12 10:30:00,60.31,60.35,60.1,60.18,276965.0,51.8649,51.8993,51.6843,51.7531,276965.0
2021-05-12 11:00:00,60.17,60.19,59.93,59.99,206834.0,51.7445,51.7617,51.5381,51.5897,206834.0
2021-05-12 11:30:00,59.99,60.24,59.91,60.09,295521.0,51.5897,51.8047,51.5209,51.6757,295521.0
2021-05-12 12:00:00,60.08,60.12,59.98,60.08,117652.0,51.6671,51.7015,51.5811,51.6671,117652.0
2021-05-12 12:30:00,60.07,60.1,60.03,60.04,139455.0,51.6585,51.6843,51.6241,51.6327,139455.0
2021-05-12 13:00:00,60.03,60.1,60.02,60.07,151509.0,51.6241,51.6843,51.6155,51.6585,151509.0
2021-05-12 13:30:00,60.07,60.08,60.02,60.06,168300.0,51.6585,51.6671,51.6155,51.6499,168300.0
2021-05-12 14:00:00,60.07,60.1,60.04,60.09,200406.0,51.6585,51.6843,51.6327,51.6757,200406.0
2021-05-12 14:30:00,60.08,60.16,60.07,60.13,170050.0,51.6671,51.7359,51.6585,51.7101,170050.0
2021-05-12 15:00:00,60.12,60.15,59.88,59.88,240148.0,51.7015,51.7273,51.4951,51.4951,240148.0
2021-05-12 15:30:00,59.88,60.0,59.84,59.91,427979.0,51.4951,51.5983,51.4607,51.5209,427979.0
2021-05-13 09:30:00,59.55,59.76,59.48,59.73,303534.0,51.2113,51.3919,51.1511,51.3661,303534.0
2021-05-13 10:00:00,59.73,60.08,59.73,60.06,372214.0,51.3661,51.6671,51.3661,51.6499,372214.0
2021-05-13 10:30:00,60.06,60.2,60.01,60.16,179425.0,51.6499,51.7703,51.6069,51.7359,179425.0
2021-05-13 11:00:00,60.16,60.22,60.05,60.1,251492.0,51.7359,51.7875,51.6413,51.6843,251492.0
2021-05-13 11:30:00,60.1,60.38,60.07,60.36,287823.0,51.6843,51.9251,51.6585,51.9079,287823.0
2021-05-13 12:00:00,60.36,60.36,60.29,60.35,47025.0,51.9079,51.9079,51.8477,51.8993,47025.0
2021-05-13 12:30:00,60.35,60.53,60.34,60.41,77847.0,51.8993,52.054,51.8907,51.9509,77847.0
2021-05-13 13:00:00,60.42,60.45,60.29,60.33,58311.0,51.9595,51.9852,51.8477,51.8821,58311.0
2021-05-13 13:30:00,60.33,60.33,60.16,60.17,91368.0,51.8821,51.8821,51.7359,51.7445,91368.0
2021-05-13 14:00:00,60.17,60.37,60.15,60.35,95836.0,51.7445,51.9165,51.7273,51.8993,95836.0
2021-05-13 14:30:00,60.36,60.39,60.3,60.38,53278.0,51.9079,51.9337,51.8563,51.9251,53278.0
2021-05-13 15:00:00,60.37,60.48,60.35,60.45,83532.0,51.9165,52.011,51.8993,51.9852,83532.0
2021-05-13 15:30:00,60.46,60.46,60.23,60.25,126346.0,51.9938,51.9938,51.7961,51.8133,126346.0
2021-05-14 09:30:00,60.67,60.86,60.53,60.58,202672.0,52.1744,52.3378,52.054,52.097,202672.0
2021-05-14 10:00:00,60.58,60.69,60.5,60.5,123967.0,52.097,52.1916,52.0282,52.0282,123967.0
2021-05-14 10:30:00,60.51,60.58,60.38,60.51,131913.0,52.0368,52.097,51.9251,52.0368,131913.0
2021-05-14 11:00:00,60.5,60.65,60.49,60.63,85853.0,52.0282,52.1572,52.0196,52.14,85853.0
2021-05-14 11:30:00,60.64,60.67,60.51,60.53,31388.0,52.1486,52.1744,52.0368,52.054,31388.0
2021-05-14 12:00:00,60.54,60.57,60.45,60.55,39354.0,52.0626,52.0884,51.9852,52.0712,39354.0
2021-05-14 12:30:00,60.54,60.59,60.5,60.58,26444.0,52.0626,52.1056,52.0282,52.097,26444.0
2021-05-14 13:00:00,60.57,60.64,60.53,60.54,24390.0,52.0884,52.1486,52.054,52.0626,24390.0
2021-05-14 13:30:00,60.54,60.61,60.48,60.49,40751.0,52.0626,52.1228,52.011,52.0196,40751.0
2021-05-14 14:00:00,60.49,60.55,60.48,60.49,46317.0,52.0196,52.0712,52.011,52.0196,46317.0
2021-05-14 14:30:00,60.5,60.59,60.48,60.55,66357.0,52.0282,52.1056,52.011,52.0712,66357.0
2021-05-14 15:00:00,60.55,60.68,60.55,60.67,53835.0,52.0712,52.183,52.0712,52.1744,53835.0
2021-05-14 15:30:00,60.66,60.66,60.54,60.58,168329.0,52.1658,52.1658,52.0626,52.097,168329.0
2021-05-17 09:30:00,60.87,61.04,60.79,61.02,164333.0,52.3464,52.4926,52.2776,52.4754,164333.0
2021-05-17 10:00:00,61.01,61.04,60.88,60.91,137127.0,52.4668,52.4926,52.355,52.3808,137127.0
2021-05-17 10:30:00,60.91,60.97,60.79,60.93,108094.0,52.3808,52.4324,52.2776,52.398,108094.0
2021-05-17 11:00:00,60.93,61.0,60.89,60.9,101145.0,52.398,52.4582,52.3636,52.3722,101145.0
2021-05-17 11:30:00,60.91,61.03,60.86,61.02,56419.0,52.3808,52.484,52.3378,52.4754,56419.0
2021-05-17 12:00:00,61.02,61.02,60.93,60.96,41147.0,52.4754,52.4754,52.398,52.4238,41147.0
2021-05-17 12:30:00,60.96,61.09,60.94,61.09,35632.0,52.4238,52.5356,52.4066,52.5356,35632.0
2021-05-17 13:00:00,61.09,61.15,61.04,61.11,54231.0,52.5356,52.5872,52.4926,52.5528,54231.0
2021-05-17 13:30:00,61.11,61.12,61.03,61.11,43680.0,52.5528,52.5614,52.484,52.5528,43680.0
2021-05-17 14:00:00,61.11,61.19,61.09,61.14,56182.0,52.5528,52.6216,52.5356,52.5786,56182.0
2021-05-17 14:30:00,61.13,61.18,61.11,61.16,59637.0,52.57,52.613,52.5528,52.5958,59637.0
2021-05-17 15:00:00,61.16,61.16,61.07,61.11,57615.0,52.5958,52.5958,52.5184,52.5528,57615.0
2021-05-17 15:30:00,61.12,61.15,61.0,61.04,149718.0,52.5614,52.5872,52.4582,52.4926,149718.0
2021-05-18 09:30:00,61.01,61.19,60.81,60.87,287737.0,52.4668,52.6216,52.2948,52.3464,287737.0
2021-05-18 10:00:00,60.86,60.96,60.77,60.92,132618.0,52.3378,52.4238,52.2604,52.3894,132618.0
2021-05-18 10:30:00,60.92,61.07,60.89,61.0,138240.0,52.3894,52.5184,52.3636,52.4582,138240.0
2021-05-18 11:00:00,60.99,61.03,60.87,60.88,91475.0,52.4496,52.484,52.3464,52.355,91475.0
2021-05-18 11:30:00,60.89,60.91,60.69,60.83,148994.0,52.3636,52.3808,52.1916,52.312,148994.0
2021-05-18 12:00:00,60.83,60.93,60.83,60.85,35449.0,52.312,52.398,52.312,52.3292,35449.0
2021-05-18 12:30:00,60.85,60.91,60.81,60.88,35734.0,52.3292,52.3808,52.2948,52.355,35734.0
2021-05-18 13:00:00,60.88,60.95,60.87,60.94,31212.0,52.355,52.4152,52.3464,52.4066,31212.0
2021-05-18 13:30:00,60.95,61.05,60.89,61.01,43273.0,52.4152,52.5012,52.3636,52.4668,43273.0
2021-05-18 14:00:00,61.01,61.03,60.94,60.97,44022.0,52.4668,52.484,52.4066,52.4324,44022.0
2021-05-18 14:30:00,60.98,60.99,60.85,60.87,95002.0,52.441,52.4496,52.3292,52.3464,95002.0
2021-05-18 15:00:00,60.88,60.94,60.86,60.89,45354.0,52.355,52.4066,52.3378,52.3636,45354.0
2021-05-18 15:30:00,60.89,60.99,60.8,60.82,160318.0,52.3636,52.4496,52.2862,52.3034,160318.0
2021-05-19 09:30:00,60.82,61.03,60.67,60.9,421682.0,52.3034,52.484,52.1744,52.3722,421682.0
2021-05-19 10:00:00,60.89,60.89,60.48,60.54,197070.0,52.3636,52.3636,52.011,52.0626,197070.0
2021-05-19 10:30:00,60.55,60.57,60.41,60.43,105825.0,52.0712,52.0884,51.9509,51.968,105825.0
2021-05-19 11:00:00,60.42,60.63,60.4,60.6,93993.0,51.9595,52.14,51.9423,52.1142,93993.0
2021-05-19 11:30:00,60.59,60.66,60.5,60.58,61668.0,52.1056,52.1658,52.0282,52.097,61668.0
2021-05-19 12:00:00,60.58,60.63,60.51,60.52,39046.0,52.097,52.14,52.0368,52.0454,39046.0
2021-05-19 12:30:00,60.52,60.67,60.51,60.67,37929.0,52.0454,52.1744,52.0368,52.1744,37929.0
2021-05-19 13:00:00,60.67,60.72,60.64,60.68,35287.0,52.1744,52.2174,52.1486,52.183,35287.0
2021-05-19 13:30:00,60.67,60.69,60.59,60.62,39680.0,52.1744,52.1916,52.1056,52.1314,39680.0
2021-05-19 14:00:00,60.61,60.67,60.46,60.58,73308.0,52.1228,52.1744,51.9938,52.097,73308.0
2021-05-19 14:30:00,60.58,60.61,60.42,60.47,76037.0,52.097,52.1228,51.9595,52.0024,76037.0
2021-05-19 15:00:00,60.46,60.56,60.41,60.53,47489.0,51.9938,52.0798,51.9509,52.054,47489.0
2021-05-19 15:30:00,60.54,60.62,60.48,60.57,130939.0,52.0626,52.1314,52.011,52.0884,130939.0
2021-05-20 09:30:00,60.44,60.73,60.41,60.59,317969.0,52.4178,52.6693,52.3918,52.5479,317969.0
2021-05-20 10:00:00,60.6,60.67,60.53,60.55,111269.0,52.5566,52.6173,52.4959,52.5132,111269.0
2021-05-20 10:30:00,60.57,60.65,60.56,60.58,188632.0,52.5306,52.6,52.5219,52.5392,188632.0
2021-05-20 11:00:00,60.57,60.83,60.53,60.83,116741.0,52.5306,52.7561,52.4959,52.7561,116741.0
2021-05-20 11:30:00,60.83,60.97,60.79,60.86,77864.0,52.7561,52.8775,52.7214,52.7821,77864.0
2021-05-20 12:00:00,60.87,60.93,60.85,60.89,52600.0,52.7908,52.8428,52.7734,52.8081,52600.0
2021-05-20 12:30:00,60.92,60.95,60.82,60.91,44215.0,52.8341,52.8601,52.7474,52.8254,44215.0
2021-05-20 13:00:00,60.9,60.92,60.85,60.87,34478.0,52.8168,52.8341,52.7734,52.7908,34478.0
2021-05-20 13:30:00,60.86,60.88,60.82,60.87,39237.0,52.7821,52.7994,52.7474,52.7908,39237.0
2021-05-20 14:00:00,60.87,60.91,60.83,60.87,57129.0,52.7908,52.8254,52.7561,52.7908,57129.0
2021-05-20 14:30:00,60.87,60.89,60.8,60.81,75833.0,52.7908,52.8081,52.73,52.7387,75833.0
2021-05-20 15:00:00,60.81,60.87,60.75,60.85,101528.0,52.7387,52.7908,52.6867,52.7734,101528.0
2021-05-20 15:30:00,60.85,60.85,60.72,60.79,196505.0,52.7734,52.7734,52.6607,52.7214,196505.0
2021-05-21 09:30:00,60.78,61.0,60.62,60.69,211247.0,52.7127,52.9035,52.5739,52.6346,211247.0
2021-05-21 10:00:00,60.69,60.71,60.53,60.54,110476.0,52.6346,52.652,52.4959,52.5046,110476.0
2021-05-21 10:30:00,60.53,60.6,60.47,60.52,110560.0,52.4959,52.5566,52.4438,52.4872,110560.0
2021-05-21 11:00:00,60.53,60.63,60.48,60.61,93726.0,52.4959,52.5826,52.4525,52.5653,93726.0
2021-05-21 11:30:00,60.61,60.65,60.52,60.56,34897.0,52.5653,52.6,52.4872,52.5219,34897.0
2021-05-21 12:00:00,60.54,60.58,60.5,60.51,22310.0,52.5046,52.5392,52.4699,52.4785,22310.0
2021-05-21 12:30:00,60.52,60.54,60.46,60.47,34069.0,52.4872,52.5046,52.4352,52.4438,34069.0
2021-05-21 13:00:00,60.46,60.57,60.46,60.57,26150.0,52.4352,52.5306,52.4352,52.5306,26150.0
2021-05-21 13:30:00,60.56,60.6,60.52,60.55,18502.0,52.5219,52.5566,52.4872,52.5132,18502.0
2021-05-21 14:00:00,60.57,60.64,60.54,60.59,40464.0,52.5306,52.5913,52.5046,52.5479,40464.0
2021-05-21 14:30:00,60.6,60.64,60.56,60.62,33400.0,52.5566,52.5913,52.5219,52.5739,33400.0
2021-05-21 15:00:00,60.62,60.66,60.57,60.62,43694.0,52.5739,52.6086,52.5306,52.5739,43694.0
2021-05-21 15:30:00,60.63,60.68,60.47,60.48,88969.0,52.5826,52.626,52.4438,52.4525,88969.0
2021-05-24 09:30:00,60.53,60.61,60.46,60.54,129613.0,52.4959,52.5653,52.4352,52.5046,129613.0
2021-05-24 10:00:00,60.55,60.7,60.54,60.65,55339.0,52.5132,52.6433,52.5046,52.6,55339.0
2021-05-24 10:30:00,60.66,60.67,60.58,60.67,59281.0,52.6086,52.6173,52.5392,52.6173,59281.0
2021-05-24 11:00:00,60.67,60.69,60.56,60.6,52890.0,52.6173,52.6346,52.5219,52.5566,52890.0
2021-05-24 11:30:00,60.6,60.63,60.46,60.55,101437.0,52.5566,52.5826,52.4352,52.5132,101437.0
2021-05-24 12:00:00,60.56,60.63,60.55,60.61,40633.0,52.5219,52.5826,52.5132,52.5653,40633.0
2021-05-24 12:30:00,60.62,60.69,60.61,60.68,17608.0,52.5739,52.6346,52.5653,52.626,17608.0
2021-05-24 13:00:00,60.68,60.69,60.6,60.61,34416.0,52.626,52.6346,52.5566,52.5653,34416.0
2021-05-24 13:30:00,60.62,60.62,60.54,60.59,29602.0,52.5739,52.5739,52.5046,52.5479,29602.0
2021-05-24 14:00:00,60.59,60.72,60.59,60.68,48517.0,52.5479,52.6607,52.5479,52.626,48517.0
2021-05-24 14:30:00,60.68,60.7,60.64,60.67,40321.0,52.626,52.6433,52.5913,52.6173,40321.0
2021-05-24 15:00:00,60.66,60.67,60.62,60.62,36480.0,52.6086,52.6173,52.5739,52.5739,36480.0
2021-05-24 15:30:00,60.62,60.66,60.49,60.54,115988.0,52.5739,52.6086,52.4612,52.5046,115988.0
2021-05-25 09:30:00,60.8,60.81,60.5,60.72,186322.0,52.73,52.7387,52.4699,52.6607,186322.0
2021-05-25 10:00:00,60.71,60.82,60.61,60.8,134539.0,52.652,52.7474,52.5653,52.73,134539.0
2021-05-25 10:30:00,60.8,60.87,60.71,60.81,118658.0,52.73,52.7908,52.652,52.7387,118658.0
2021-05-25 11:00:00,60.81,60.88,60.77,60.86,104744.0,52.7387,52.7994,52.704,52.7821,104744.0
2021-05-25 11:30:00,60.87,60.88,60.65,60.69,48207.0,52.7908,52.7994,52.6,52.6346,48207.0
2021-05-25 12:00:00,60.68,60.8,60.68,60.79,19035.0,52.626,52.73,52.626,52.7214,19035.0
2021-05-25 12:30:00,60.79,60.86,60.79,60.84,26670.0,52.7214,52.7821,52.7214,52.7647,26670.0
2021-05-25 13:00:00,60.84,60.89,60.78,60.88,24167.0,52.7647,52.8081,52.7127,52.7994,24167.0
2021-05-25 13:30:00,60.88,60.92,60.86,60.87,30261.0,52.7994,52.8341,52.7821,52.7908,30261.0
2021-05-25 14:00:00,60.87,60.94,60.83,60.87,69432.0,52.7908,52.8515,52.7561,52.7908,69432.0
2021-05-25 14:30:00,60.86,60.96,60.86,60.95,30687.0,52.7821,52.8688,52.7821,52.8601,30687.0
2021-05-25 15:00:00,60.95,60.98,60.92,60.98,53993.0,52.8601,52.8862,52.8341,52.8862,53993.0
2021-05-25 15:30:00,60.97,60.98,60.82,60.91,157494.0,52.8775,52.8862,52.7474,52.8254,157494.0
2021-05-26 09:30:00,61.0,61.09,60.88,61.03,165106.0,52.9035,52.9816,52.7994,52.9295,165106.0
2021-05-26 10:00:00,61.03,61.2,60.99,61.09,108064.0,52.9295,53.077,52.8948,52.9816,108064.0
2021-05-26 10:30:00,61.09,61.13,60.9,60.91,79928.0,52.9816,53.0162,52.8168,52.8254,79928.0
2021-05-26 11:00:00,60.91,60.96,60.83,60.88,67534.0,52.8254,52.8688,52.7561,52.7994,67534.0
2021-05-26 11:30:00,60.87,60.92,60.8,60.91,39912.0,52.7908,52.8341,52.73,52.8254,39912.0
2021-05-26 12:00:00,60.9,60.98,60.9,60.93,44242.0,52.8168,52.8862,52.8168,52.8428,44242.0
2021-05-26 12:30:00,60.93,60.97,60.89,60.96,47448.0,52.8428,52.8775,52.8081,52.8688,47448.0
2021-05-26 13:00:00,60.96,60.97,60.9,60.92,40861.0,52.8688,52.8775,52.8168,52.8341,40861.0
2021-05-26 13:30:00,60.91,60.97,60.89,60.9,64306.0,52.8254,52.8775,52.8081,52.8168,64306.0
2021-05-26 14:00:00,60.9,60.91,60.83,60.85,51875.0,52.8168,52.8254,52.7561,52.7734,51875.0
2021-05-26 14:30:00,60.85,60.9,60.83,60.85,26896.0,52.7734,52.8168,52.7561,52.7734,26896.0
2021-05-26 15:00:00,60.84,60.88,60.82,60.84,52216.0,52.7647,52.7994,52.7474,52.7647,52216.0
2021-05-26 15:30:00,60.85,60.85,60.73,60.73,139022.0,52.7734,52.7734,52.6693,52.6693,139022.0
2021-05-27 09:30:00,60.24,60.54,60.2,60.34,259155.0,52.2444,52.5046,52.2097,52.3311,259155.0
2021-05-27 10:00:00,60.34,60.44,60.26,60.39,114880.0,52.3311,52.4178,52.2617,52.3745,114880.0
2021-05-27 10:30:00,60.41,60.49,60.29,60.29,140060.0,52.3918,52.4612,52.2877,52.2877,140060.0
2021-05-27 11:00:00,60.28,60.29,59.79,59.8,357430.0,52.2791,52.2877,51.8541,51.8628,357430.0
2021-05-27 11:30:00,59.8,59.84,59.49,59.6,413024.0,51.8628,51.8975,51.5939,51.6893,413024.0
2021-05-27 12:00:00,59.61,59.7,59.59,59.61,67891.0,51.698,51.776,51.6806,51.698,67891.0
2021-05-27 12:30:00,59.62,59.68,59.62,59.67,42546.0,51.7067,51.7587,51.7067,51.75,42546.0
2021-05-27 13:00:00,59.66,59.71,59.64,59.7,67467.0,51.7414,51.7847,51.724,51.776,67467.0
2021-05-27 13:30:00,59.7,59.72,59.62,59.64,69101.0,51.776,51.7934,51.7067,51.724,69101.0
2021-05-27 14:00:00,59.64,59.66,59.54,59.59,47056.0,51.724,51.7414,51.6373,51.6806,47056.0
2021-05-27 14:30:00,59.59,59.59,59.52,59.52,54054.0,51.6806,51.6806,51.6199,51.6199,54054.0
2021-05-27 15:00:00,59.53,59.57,59.47,59.55,122382.0,51.6286,51.6633,51.5766,51.646,122382.0
2021-05-27 15:30:00,59.55,59.63,59.53,59.54,341009.0,51.646,51.7153,51.6286,51.6373,341009.0
2021-05-28 09:30:00,59.82,60.17,59.82,60.11,209456.0,51.8801,52.1837,51.8801,52.1316,209456.0
2021-05-28 10:00:00,60.09,60.14,60.03,60.09,133144.0,52.1143,52.1576,52.0622,52.1143,133144.0
2021-05-28 10:30:00,60.09,60.18,59.98,59.99,136559.0,52.1143,52.1923,52.0189,52.0276,136559.0
2021-05-28 11:00:00,59.99,60.06,59.93,60.06,126472.0,52.0276,52.0883,51.9755,52.0883,126472.0
2021-05-28 11:30:00,60.07,60.14,59.97,60.01,66351.0,52.0969,52.1576,52.0102,52.0449,66351.0
2021-05-28 12:00:00,60.01,60.06,59.98,60.05,22175.0,52.0449,52.0883,52.0189,52.0796,22175.0
2021-05-28 12:30:00,60.02,60.04,59.94,59.98,50151.0,52.0536,52.0709,51.9842,52.0189,50151.0
2021-05-28 13:00:00,59.98,59.99,59.92,59.95,65963.0,52.0189,52.0276,51.9668,51.9929,65963.0
2021-05-28 13:30:00,59.94,59.98,59.89,59.9,41027.0,51.9842,52.0189,51.9408,51.9495,41027.0
2021-05-28 14:00:00,59.91,60.03,59.91,60.01,48210.0,51.9582,52.0622,51.9582,52.0449,48210.0
2021-05-28 14:30:00,60.01,60.06,59.99,60.05,28407.0,52.0449,52.0883,52.0276,52.0796,28407.0
2021-05-28 15:00:00,60.05,60.06,59.99,60.04,61476.0,52.0796,52.0883,52.0276,52.0709,61476.0
2021-05-28 15:30:00,60.05,60.06,59.95,59.97,188465.0,52.0796,52.0883,51.9929,52.0102,188465.0
2021-06-01 09:30:00,60.49,60.5,60.16,60.25,187794.0,52.4612,52.4699,52.175,52.253,187794.0
2021-06-01 10:00:00,60.24,60.3,60.14,60.3,105409.0,52.2444,52.2964,52.1576,52.2964,105409.0
2021-06-01 10:30:00,60.31,60.31,60.17,60.24,74774.0,52.3051,52.3051,52.1837,52.2444,74774.0
2021-06-01 11:00:00,60.23,60.28,60.16,60.18,66601.0,52.2357,52.2791,52.175,52.1923,66601.0
2021-06-01 11:30:00,60.17,60.18,60.07,60.11,77685.0,52.1837,52.1923,52.0969,52.1316,77685.0
2021-06-01 12:00:00,60.13,60.18,60.01,60.02,24617.0,52.149,52.1923,52.0449,52.0536,24617.0
2021-06-01 12:30:00,60.02,60.05,60.0,60.04,47466.0,52.0536,52.0796,52.0362,52.0709,47466.0
2021-06-01 13:00:00,60.04,60.05,59.97,59.98,44760.0,52.0709,52.0796,52.0102,52.0189,44760.0
2021-06-01 13:30:00,59.99,60.06,59.97,60.05,34209.0,52.0276,52.0883,52.0102,52.0796,34209.0
2021-06-01 14:00:00,60.05,60.12,60.01,60.06,63213.0,52.0796,52.1403,52.0449,52.0883,63213.0
2021-06-01 14:30:00,60.06,60.09,60.02,60.03,34352.0,52.0883,52.1143,52.0536,52.0622,34352.0
2021-06-01 15:00:00,60.03,60.07,59.97,59.99,55493.0,52.0622,52.0969,52.0102,52.0276,55493.0
2021-06-01 15:30:00,59.98,60.01,59.89,59.97,185270.0,52.0189,52.0449,51.9408,52.0102,185270.0
2021-06-02 09:30:00,60.21,60.24,59.97,60.16,145972.0,52.2184,52.2444,52.0102,52.175,145972.0
2021-06-02 10:00:00,60.15,60.24,60.05,60.21,83277.0,52.1663,52.2444,52.0796,52.2184,83277.0
2021-06-02 10:30:00,60.21,60.31,60.21,60.3,88945.0,52.2184,52.3051,52.2184,52.2964,88945.0
2021-06-02 11:00:00,60.3,60.36,60.25,60.31,67666.0,52.2964,52.3484,52.253,52.3051,67666.0
2021-06-02 11:30:00,60.32,60.42,60.3,60.37,53412.0,52.3138,52.4005,52.2964,52.3571,53412.0
2021-06-02 12:00:00,60.38,60.46,60.37,60.45,88623.0,52.3658,52.4352,52.3571,52.4265,88623.0
2021-06-02 12:30:00,60.44,60.49,60.39,60.43,59531.0,52.4178,52.4612,52.3745,52.4092,59531.0
2021-06-02 13:00:00,60.43,60.45,60.38,60.39,27237.0,52.4092,52.4265,52.3658,52.3745,27237.0
2021-06-02 13:30:00,60.4,60.44,60.38,60.42,27919.0,52.3831,52.4178,52.3658,52.4005,27919.0
2021-06-02 14:00:00,60.42,60.48,60.34,60.35,65338.0,52.4005,52.4525,52.3311,52.3398,65338.0
2021-06-02 14:30:00,60.35,60.37,60.29,60.36,61697.0,52.3398,52.3571,52.2877,52.3484,61697.0
2021-06-02 15:00:00,60.36,60.43,60.32,60.4,43252.0,52.3484,52.4092,52.3138,52.3831,43252.0
2021-06-02 15:30:00,60.39,60.47,60.37,60.43,80398.0,52.3745,52.4438,52.3571,52.4092,80398.0
2021-06-03 09:30:00,60.32,60.43,60.28,60.34,75046.0,52.3138,52.4092,52.2791,52.3311,75046.0
2021-06-03 10:00:00,60.33,60.38,60.29,60.32,87043.0,52.3224,52.3658,52.2877,52.3138,87043.0
2021-06-03 10:30:00,60.32,60.32,60.11,60.22,66653.0,52.3138,52.3138,52.1316,52.227,66653.0
2021-06-03 11:00:00,60.21,60.31,60.2,60.3,91589.0,52.2184,52.3051,52.2097,52.2964,91589.0
2021-06-03 11:30:00,60.3,60.35,60.22,60.23,41185.0,52.2964,52.3398,52.227,52.2357,41185.0
2021-06-03 12:00:00,60.23,60.27,60.2,60.22,52425.0,52.2357,52.2704,52.2097,52.227,52425.0
2021-06-03 12:30:00,60.23,60.29,60.21,60.24,35019.0,52.2357,52.2877,52.2184,52.2444,35019.0
2021-06-03 13:00:00,60.25,60.32,60.24,60.29,51343.0,52.253,52.3138,52.2444,52.2877,51343.0
2021-06-03 13:30:00,60.29,60.35,60.28,60.34,52961.0,52.2877,52.3398,52.2791,52.3311,52961.0
2021-06-03 14:00:00,60.34,60.36,60.25,60.25,49634.0,52.3311,52.3484,52.253,52.253,49634.0
2021-06-03 14:30:00,60.26,60.36,60.25,60.35,32585.0,52.2617,52.3484,52.253,52.3398,32585.0
2021-06-03 15:00:00,60.35,60.39,60.32,60.37,42777.0,52.3398,52.3745,52.3138,52.3571,42777.0
2021-06-03 15:30:00,60.37,60.53,60.37,60.52,131203.0,52.3571,52.4959,52.3571,52.4872,131203.0
2021-06-04 09:30:00,60.54,60.59,60.37,60.42,129388.0,52.5046,52.5479,52.3571,52.4005,129388.0
2021-06-04 10:00:00,60.42,60.66,60.42,60.54,68153.0,52.4005,52.6086,52.4005,52.5046,68153.0
2021-06-04 10:30:00,60.52,60.6,60.49,60.55,86789.0,52.4872,52.5566,52.4612,52.5132,86789.0
2021-06-04 11:00:00,60.56,60.65,60.54,60.64,62678.0,52.5219,52.6,52.5046,52.5913,62678.0
2021-06-04 11:30:00,60.64,60.74,60.61,60.66,75625.0,52.5913,52.678,52.5653,52.6086,75625.0
2021-06-04 12:00:00,60.64,60.65,60.53,60.54,22463.0,52.5913,52.6,52.4959,52.5046,22463.0
2021-06-04 12:30:00,60.52,60.57,60.49,60.49,18232.0,52.4872,52.5306,52.4612,52.4612,18232.0
2021-06-04 13:00:00,60.5,60.53,60.48,60.5,25345.0,52.4699,52.4959,52.4525,52.4699,25345.0
2021-06-04 13:30:00,60.5,60.6,60.5,60.58,20901.0,52.4699,52.5566,52.4699,52.5392,20901.0
2021-06-04 14:00:00,60.58,60.6,60.55,60.57,21118.0,52.5392,52.5566,52.5132,52.5306,21118.0
2021-06-04 14:30:00,60.57,60.64,60.55,60.58,38936.0,52.5306,52.5913,52.5132,52.5392,38936.0
2021-06-04 15:00:00,60.58,60.6,60.54,60.57,51264.0,52.5392,52.5566,52.5046,52.5306,51264.0
2021-06-04 15:30:00,60.57,60.62,60.53,60.62,99988.0,52.5306,52.5739,52.4959,52.5739,99988.0
2021-06-07 09:30:00,60.58,60.7,60.52,60.61,137342.0,52.5392,52.6433,52.4872,52.5653,137342.0
2021-06-07 10:00:00,60.61,60.63,60.46,60.48,50699.0,52.5653,52.5826,52.4352,52.4525,50699.0
2021-06-07 10:30:00,60.46,60.53,60.39,60.53,94676.0,52.4352,52.4959,52.3745,52.4959,94676.0
2021-06-07 11:00:00,60.52,60.61,60.43,60.59,73225.0,52.4872,52.5653,52.4092,52.5479,73225.0
2021-06-07 11:30:00,60.59,60.61,60.5,60.57,27323.0,52.5479,52.5653,52.4699,52.5306,27323.0
2021-06-07 12:00:00,60.57,60.58,60.52,60.55,22950.0,52.5306,52.5392,52.4872,52.5132,22950.0
2021-06-07 12:30:00,60.56,60.61,60.54,60.6,17626.0,52.5219,52.5653,52.5046,52.5566,17626.0
2021-06-07 13:00:00,60.59,60.61,60.54,60.57,21009.0,52.5479,52.5653,52.5046,52.5306,21009.0
2021-06-07 13:30:00,60.59,60.63,60.57,60.6,39961.0,52.5479,52.5826,52.5306,52.5566,39961.0
2021-06-07 14:00:00,60.6,60.6,60.55,60.59,34932.0,52.5566,52.5566,52.5132,52.5479,34932.0
2021-06-07 14:30:00,60.58,60.67,60.58,60.62,27123.0,52.5392,52.6173,52.5392,52.5739,27123.0
2021-06-07 15:00:00,60.62,60.64,60.58,60.63,37526.0,52.5739,52.5913,52.5392,52.5826,37526.0
2021-06-07 15:30:00,60.64,60.7,60.61,60.67,78744.0,52.5913,52.6433,52.5653,52.6173,78744.0
2021-06-08 09:30:00,60.88,60.9,60.74,60.75,130885.0,52.7994,52.8168,52.678,52.6867,130885.0
2021-06-08 10:00:00,60.75,60.85,60.65,60.68,53955.0,52.6867,52.7734,52.6,52.626,53955.0
2021-06-08 10:30:00,60.68,60.69,60.53,60.54,45741.0,52.626,52.6346,52.4959,52.5046,45741.0
2021-06-08 11:00:00,60.54,60.62,60.51,60.59,88170.0,52.5046,52.5739,52.4785,52.5479,88170.0
2021-06-08 11:30:00,60.58,60.62,60.51,60.53,44675.0,52.5392,52.5739,52.4785,52.4959,44675.0
2021-06-08 12:00:00,60.53,60.58,60.51,60.52,36574.0,52.4959,52.5392,52.4785,52.4872,36574.0
2021-06-08 12:30:00,60.53,60.57,60.5,60.53,40462.0,52.4959,52.5306,52.4699,52.4959,40462.0
2021-06-08 13:00:00,60.53,60.54,60.41,60.43,23142.0,52.4959,52.5046,52.3918,52.4092,23142.0
2021-06-08 13:30:00,60.43,60.45,60.38,60.43,35678.0,52.4092,52.4265,52.3658,52.4092,35678.0
2021-06-08 14:00:00,60.42,60.46,60.41,60.43,46554.0,52.4005,52.4352,52.3918,52.4092,46554.0
2021-06-08 14:30:00,60.43,60.45,60.41,60.44,44676.0,52.4092,52.4265,52.3918,52.4178,44676.0
2021-06-08 15:00:00,60.44,60.54,60.43,60.53,55132.0,52.4178,52.5046,52.4092,52.4959,55132.0
2021-06-08 15:30:00,60.53,60.53,60.39,60.41,131388.0,52.4959,52.4959,52.3745,52.3918,131388.0
2021-06-09 09:30:00,60.6,60.72,60.57,60.64,141891.0,52.5566,52.6607,52.5306,52.5913,141891.0
2021-06-09 10:00:00,60.65,60.65,60.33,60.38,183020.0,52.6,52.6,52.3224,52.3658,183020.0
2021-06-09 10:30:00,60.39,60.41,60.25,60.3,124862.0,52.3745,52.3918,52.253,52.2964,124862.0
2021-06-09 11:00:00,60.29,60.34,60.25,60.3,111806.0,52.2877,52.3311,52.253,52.2964,111806.0
2021-06-09 11:30:00,60.31,60.42,60.26,60.26,63920.0,52.3051,52.4005,52.2617,52.2617,63920.0
2021-06-09 12:00:00,60.25,60.33,60.23,60.25,38369.0,52.253,52.3224,52.2357,52.253,38369.0
2021-06-09 12:30:00,60.24,60.27,60.14,60.15,63538.0,52.2444,52.2704,52.1576,52.1663,63538.0
2021-06-09 13:00:00,60.15,60.17,60.07,60.11,79983.0,52.1663,52.1837,52.0969,52.1316,79983.0
2021-06-09 13:30:00,60.11,60.13,60.07,60.1,88583.0,52.1316,52.149,52.0969,52.123,88583.0
2021-06-09 14:00:00,60.09,60.11,60.05,60.07,89459.0,52.1143,52.1316,52.0796,52.0969,89459.0
2021-06-09 14:30:00,60.06,60.09,60.04,60.08,62386.0,52.0883,52.1143,52.0709,52.1056,62386.0
2021-06-09 15:00:00,60.08,60.09,60.02,60.07,114985.0,52.1056,52.1143,52.0536,52.0969,114985.0
2021-06-09 15:30:00,60.07,60.07,59.93,59.93,332413.0,52.0969,52.0969,51.9755,51.9755,332413.0
2021-06-10 09:30:00,60.44,60.54,60.3,60.47,320137.0,52.4178,52.5046,52.2964,52.4438,320137.0
2021-06-10 10:00:00,60.47,60.63,60.46,60.55,109787.0,52.4438,52.5826,52.4352,52.5132,109787.0
2021-06-10 10:30:00,60.57,60.61,60.51,60.59,80066.0,52.5306,52.5653,52.4785,52.5479,80066.0
2021-06-10 11:00:00,60.59,60.61,60.5,60.52,81480.0,52.5479,52.5653,52.4699,52.4872,81480.0
2021-06-10 11:30:00,60.53,60.61,60.52,60.59,77214.0,52.4959,52.5653,52.4872,52.5479,77214.0
2021-06-10 12:00:00,60.59,60.67,60.55,60.61,57719.0,52.5479,52.6173,52.5132,52.5653,57719.0
2021-06-10 12:30:00,60.61,60.66,60.6,60.63,40407.0,52.5653,52.6086,52.5566,52.5826,40407.0
2021-06-10 13:00:00,60.62,60.66,60.6,60.62,20881.0,52.5739,52.6086,52.5566,52.5739,20881.0
2021-06-10 13:30:00,60.61,60.64,60.54,60.56,56154.0,52.5653,52.5913,52.5046,52.5219,56154.0
2021-06-10 14:00:00,60.56,60.57,60.51,60.56,67707.0,52.5219,52.5306,52.4785,52.5219,67707.0
2021-06-10 14:30:00,60.55,60.56,60.48,60.49,56833.0,52.5132,52.5219,52.4525,52.4612,56833.0
2021-06-10 15:00:00,60.48,60.52,60.46,60.47,68931.0,52.4525,52.4872,52.4352,52.4438,68931.0
2021-06-10 15:30:00,60.47,60.55,60.46,60.51,130358.0,52.4438,52.5132,52.4352,52.4785,130358.0
2021-06-11 09:30:00,60.3,60.36,60.23,60.28,185147.0,52.2964,52.3484,52.2357,52.2791,185147.0
2021-06-11 10:00:00,60.27,60.37,60.23,60.27,165033.0,52.2704,52.3571,52.2357,52.2704,165033.0
2021-06-11 10:30:00,60.27,60.35,60.23,60.32,92077.0,52.2704,52.3398,52.2357,52.3138,92077.0
2021-06-11 11:00:00,60.32,60.42,60.29,60.42,88335.0,52.3138,52.4005,52.2877,52.4005,88335.0
2021-06-11 11:30:00,60.43,60.45,60.35,60.35,42032.0,52.4092,52.4265,52.3398,52.3398,42032.0
2021-06-11 12:00:00,60.35,60.35,60.27,60.29,13794.0,52.3398,52.3398,52.2704,52.2877,13794.0
2021-06-11 12:30:00,60.29,60.3,60.22,60.25,29571.0,52.2877,52.2964,52.227,52.253,29571.0
2021-06-11 13:00:00,60.25,60.26,60.18,60.18,23784.0,52.253,52.2617,52.1923,52.1923,23784.0
2021-06-11 13:30:00,60.17,60.21,60.16,60.2,30109.0,52.1837,52.2184,52.175,52.2097,30109.0
2021-06-11 14:00:00,60.2,60.26,60.19,60.23,55807.0,52.2097,52.2617,52.201,52.2357,55807.0
2021-06-11 14:30:00,60.23,60.28,60.23,60.28,20801.0,52.2357,52.2791,52.2357,52.2791,20801.0
2021-06-11 15:00:00,60.27,60.29,60.23,60.24,31602.0,52.2704,52.2877,52.2357,52.2444,31602.0
2021-06-11 15:30:00,60.25,60.4,60.24,60.36,115984.0,52.253,52.3831,52.2444,52.3484,115984.0
2021-06-14 09:30:00,60.37,60.38,60.27,60.37,93547.0,52.3571,52.3658,52.2704,52.3571,93547.0
2021-06-14 10:00:00,60.37,60.49,60.32,60.49,151077.0,52.3571,52.4612,52.3138,52.4612,151077.0
2021-06-14 10:30:00,60.5,60.68,60.46,60.68,77438.0,52.4699,52.626,52.4352,52.626,77438.0
2021-06-14 11:00:00,60.69,60.7,60.63,60.64,55437.0,52.6346,52.6433,52.5826,52.5913,55437.0
2021-06-14 11:30:00,60.64,60.64,60.52,60.52,22555.0,52.5913,52.5913,52.4872,52.4872,22555.0
2021-06-14 12:00:00,60.53,60.53,60.46,60.51,29881.0,52.4959,52.4959,52.4352,52.4785,29881.0
2021-06-14 12:30:00,60.51,60.55,60.5,60.53,15546.0,52.4785,52.5132,52.4699,52.4959,15546.0
2021-06-14 13:00:00,60.53,60.58,60.52,60.57,37726.0,52.4959,52.5392,52.4872,52.5306,37726.0
2021-06-14 13:30:00,60.57,60.59,60.55,60.57,16622.0,52.5306,52.5479,52.5132,52.5306,16622.0
2021-06-14 14:00:00,60.58,60.59,60.54,60.55,35250.0,52.5392,52.5479,52.5046,52.5132,35250.0
2021-06-14 14:30:00,60.55,60.64,60.54,60.64,48377.0,52.5132,52.5913,52.5046,52.5913,48377.0
2021-06-14 15:00:00,60.64,60.73,60.64,60.73,45316.0,52.5913,52.6693,52.5913,52.6693,45316.0
2021-06-14 15:30:00,60.73,60.84,60.72,60.83,111689.0,52.6693,52.7647,52.6607,52.7561,111689.0
2021-06-15 09:30:00,61.19,61.28,61.14,61.18,123332.0,53.0683,53.1463,53.0249,53.0596,123332.0
2021-06-15 10:00:00,61.18,61.18,61.07,61.16,107204.0,53.0596,53.0596,52.9642,53.0423,107204.0
2021-06-15 10:30:00,61.15,61.17,61.05,61.06,87606.0,53.0336,53.0509,52.9469,52.9555,87606.0
2021-06-15 11:00:00,61.06,61.08,60.96,61.07,55387.0,52.9555,52.9729,52.8688,52.9642,55387.0
2021-06-15 11:30:00,61.07,61.09,60.97,61.05,28746.0,52.9642,52.9816,52.8775,52.9469,28746.0
2021-06-15 12:00:00,61.04,61.09,60.96,60.98,34677.0,52.9382,52.9816,52.8688,52.8862,34677.0
2021-06-15 12:30:00,60.98,60.99,60.89,60.93,29612.0,52.8862,52.8948,52.8081,52.8428,29612.0
2021-06-15 13:00:00,60.94,60.95,60.77,60.8,122973.0,52.8515,52.8601,52.704,52.73,122973.0
2021-06-15 13:30:00,60.8,60.86,60.78,60.84,36824.0,52.73,52.7821,52.7127,52.7647,36824.0
2021-06-15 14:00:00,60.86,60.93,60.84,60.89,34867.0,52.7821,52.8428,52.7647,52.8081,34867.0
2021-06-15 14:30:00,60.89,60.91,60.82,60.88,45496.0,52.8081,52.8254,52.7474,52.7994,45496.0
2021-06-15 15:00:00,60.87,60.9,60.85,60.88,36773.0,52.7908,52.8168,52.7734,52.7994,36773.0
2021-06-15 15:30:00,60.88,60.92,60.84,60.84,107931.0,52.7994,52.8341,52.7647,52.7647,107931.0
2021-06-16 09:30:00,61.68,61.81,61.66,61.76,176207.0,53.4932,53.606,53.4759,53.5626,176207.0
2021-06-16 10:00:00,61.76,61.76,61.6,61.62,111542.0,53.5626,53.5626,53.4239,53.4412,111542.0
2021-06-16 10:30:00,61.62,61.62,61.47,61.58,93994.0,53.4412,53.4412,53.3111,53.4065,93994.0
2021-06-16 11:00:00,61.58,61.58,61.36,61.39,70267.0,53.4065,53.4065,53.2157,53.2417,70267.0
2021-06-16 11:30:00,61.39,61.39,61.27,61.31,29774.0,53.2417,53.2417,53.1377,53.1724,29774.0
2021-06-16 12:00:00,61.3,61.34,61.29,61.32,52514.0,53.1637,53.1984,53.155,53.181,52514.0
2021-06-16 12:30:00,61.31,61.34,61.27,61.32,23480.0,53.1724,53.1984,53.1377,53.181,23480.0
2021-06-16 13:00:00,61.32,61.34,61.25,61.27,27605.0,53.181,53.1984,53.1203,53.1377,27605.0
2021-06-16 13:30:00,61.27,61.29,61.22,61.27,42027.0,53.1377,53.155,53.0943,53.1377,42027.0
2021-06-16 14:00:00,61.23,61.26,60.81,60.82,120009.0,53.103,53.129,52.7387,52.7474,120009.0
2021-06-16 14:30:00,60.82,60.9,60.6,60.88,82745.0,52.7474,52.8168,52.5566,52.7994,82745.0
2021-06-16 15:00:00,60.87,60.91,60.77,60.78,55474.0,52.7908,52.8254,52.704,52.7127,55474.0
2021-06-16 15:30:00,60.79,60.79,60.6,60.6,141965.0,52.7214,52.7214,52.5566,52.5566,141965.0
2021-06-17 09:30:00,60.4,60.52,60.37,60.48,101663.0,52.3831,52.4872,52.3571,52.4525,101663.0
2021-06-17 10:00:00,60.47,60.67,60.47,60.67,157590.0,52.4438,52.6173,52.4438,52.6173,157590.0
2021-06-17 10:30:00,60.67,60.78,60.65,60.78,56268.0,52.6173,52.7127,52.6,52.7127,56268.0
2021-06-17 11:00:00,60.79,60.8,60.63,60.7,59238.0,52.7214,52.73,52.5826,52.6433,59238.0
2021-06-17 11:30:00,60.71,60.76,60.63,60.69,49615.0,52.652,52.6954,52.5826,52.6346,49615.0
2021-06-17 12:00:00,60.68,60.71,60.55,60.58,37172.0,52.626,52.652,52.5132,52.5392,37172.0
2021-06-17 12:30:00,60.57,60.66,60.49,60.61,51208.0,52.5306,52.6086,52.4612,52.5653,51208.0
2021-06-17 13:00:00,60.61,60.84,60.6,60.84,53599.0,52.5653,52.7647,52.5566,52.7647,53599.0
2021-06-17 13:30:00,60.84,60.86,60.77,60.8,31299.0,52.7647,52.7821,52.704,52.73,31299.0
2021-06-17 14:00:00,60.8,60.9,60.75,60.9,58034.0,52.73,52.8168,52.6867,52.8168,58034.0
2021-06-17 14:30:00,60.9,60.99,60.86,60.87,75540.0,52.8168,52.8948,52.7821,52.7908,75540.0
2021-06-17 15:00:00,60.87,60.96,60.87,60.94,53959.0,52.7908,52.8688,52.7908,52.8515,53959.0
2021-06-17 15:30:00,60.94,60.99,60.84,60.86,192531.0,52.8515,52.8948,52.7647,52.7821,192531.0
2021-06-18 09:30:00,59.81,59.87,59.55,59.71,232939.0,51.8714,51.9235,51.646,51.7847,232939.0
2021-06-18 10:00:00,59.7,59.74,59.38,59.44,272682.0,51.776,51.8107,51.4985,51.5506,272682.0
2021-06-18 10:30:00,59.44,59.51,59.33,59.47,112417.0,51.5506,51.6113,51.4552,51.5766,112417.0
2021-06-18 11:00:00,59.46,59.48,59.25,59.27,94574.0,51.5679,51.5852,51.3858,51.4031,94574.0
2021-06-18 11:30:00,59.26,59.56,59.26,59.56,177814.0,51.3944,51.6546,51.3944,51.6546,177814.0
2021-06-18 12:00:00,59.55,59.7,59.52,59.54,50756.0,51.646,51.776,51.6199,51.6373,50756.0
2021-06-18 12:30:00,59.55,59.55,59.44,59.49,35786.0,51.646,51.646,51.5506,51.5939,35786.0
2021-06-18 13:00:00,59.5,59.53,59.45,59.46,27513.0,51.6026,51.6286,51.5592,51.5679,27513.0
2021-06-18 13:30:00,59.47,59.5,59.41,59.5,30617.0,51.5766,51.6026,51.5245,51.6026,30617.0
2021-06-18 14:00:00,59.5,59.66,59.48,59.64,82883.0,51.6026,51.7414,51.5852,51.724,82883.0
2021-06-18 14:30:00,59.64,59.68,59.61,59.67,43836.0,51.724,51.7587,51.698,51.75,43836.0
2021-06-18 15:00:00,59.67,59.79,59.65,59.73,143743.0,51.75,51.8541,51.7327,51.8021,143743.0
2021-06-18 15:30:00,59.73,59.8,59.5,59.51,334694.0,51.8021,51.8628,51.6026,51.6113,334694.0
2021-06-21 09:30:00,59.77,59.89,59.64,59.73,143965.0,51.8368,51.9408,51.724,51.8021,143965.0
2021-06-21 10:00:00,59.74,59.97,59.74,59.87,80279.0,51.8107,52.0102,51.8107,51.9235,80279.0
2021-06-21 10:30:00,59.87,59.95,59.86,59.9,161460.0,51.9235,51.9929,51.9148,51.9495,161460.0
2021-06-21 11:00:00,59.91,59.96,59.87,59.96,129523.0,51.9582,52.0015,51.9235,52.0015,129523.0
2021-06-21 11:30:00,59.96,59.98,59.91,59.94,58445.0,52.0015,52.0189,51.9582,51.9842,58445.0
2021-06-21 12:00:00,59.94,59.94,59.88,59.9,33902.0,51.9842,51.9842,51.9322,51.9495,33902.0
2021-06-21 12:30:00,59.9,60.0,59.89,59.99,34860.0,51.9495,52.0362,51.9408,52.0276,34860.0
2021-06-21 13:00:00,60.0,60.01,59.92,59.95,41822.0,52.0362,52.0449,51.9668,51.9929,41822.0
2021-06-21 13:30:00,59.96,60.0,59.94,59.95,42824.0,52.0015,52.0362,51.9842,51.9929,42824.0
2021-06-21 14:00:00,59.95,59.99,59.92,59.95,42143.0,51.9929,52.0276,51.9668,51.9929,42143.0
2021-06-21 14:30:00,59.95,59.99,59.93,59.98,34082.0,51.9929,52.0276,51.9755,52.0189,34082.0
2021-06-21 15:00:00,59.98,60.0,59.95,59.99,39820.0,52.0189,52.0362,51.9929,52.0276,39820.0
2021-06-21 15:30:00,59.99,60.01,59.93,59.98,144797.0,52.0276,52.0449,51.9755,52.0189,144797.0
2021-06-22 09:30:00,60.12,60.23,60.03,60.05,112222.0,52.1403,52.2357,52.0622,52.0796,112222.0
2021-06-22 10:00:00,60.06,60.09,59.98,60.07,93925.0,52.0883,52.1143,52.0189,52.0969,93925.0
2021-06-22 10:30:00,60.07,60.18,60.05,60.09,77787.0,52.0969,52.1923,52.0796,52.1143,77787.0
2021-06-22 11:00:00,60.1,60.19,60.05,60.15,92104.0,52.123,52.201,52.0796,52.1663,92104.0
2021-06-22 11:30:00,60.15,60.15,60.02,60.02,49888.0,52.1663,52.1663,52.0536,52.0536,49888.0
2021-06-22 12:00:00,60.02,60.03,59.95,59.99,34315.0,52.0536,52.0622,51.9929,52.0276,34315.0
2021-06-22 12:30:00,60.0,60.02,59.97,60.0,38472.0,52.0362,52.0536,52.0102,52.0362,38472.0
2021-06-22 13:00:00,60.0,60.0,59.97,60.0,43997.0,52.0362,52.0362,52.0102,52.0362,43997.0
2021-06-22 13:30:00,60.0,60.0,59.93,59.94,32609.0,52.0362,52.0362,51.9755,51.9842,32609.0
2021-06-22 14:00:00,59.95,60.0,59.93,59.98,46760.0,51.9929,52.0362,51.9755,52.0189,46760.0
2021-06-22 14:30:00,59.98,60.06,59.97,60.02,76659.0,52.0189,52.0883,52.0102,52.0536,76659.0
2021-06-22 15:00:00,60.01,60.08,60.0,60.06,36970.0,52.0449,52.1056,52.0362,52.0883,36970.0
2021-06-22 15:30:00,60.06,60.09,59.97,59.98,76873.0,52.0883,52.1143,52.0102,52.0189,76873.0
2021-06-23 09:30:00,60.36,60.36,59.95,60.02,154784.0,52.3484,52.3484,51.9929,52.0536,154784.0
2021-06-23 10:00:00,60.02,60.06,59.89,59.89,100641.0,52.0536,52.0883,51.9408,51.9408,100641.0
2021-06-23 10:30:00,59.88,59.94,59.76,59.77,85910.0,51.9322,51.9842,51.8281,51.8368,85910.0
2021-06-23 11:00:00,59.76,59.77,59.58,59.59,95760.0,51.8281,51.8368,51.672,51.6806,95760.0
2021-06-23 11:30:00,59.59,59.63,59.53,59.56,94773.0,51.6806,51.7153,51.6286,51.6546,94773.0
2021-06-23 12:00:00,59.57,59.6,59.51,59.56,78583.0,51.6633,51.6893,51.6113,51.6546,78583.0
2021-06-23 12:30:00,59.56,59.57,59.51,59.51,24089.0,51.6546,51.6633,51.6113,51.6113,24089.0
2021-06-23 13:00:00,59.52,59.64,59.5,59.63,30792.0,51.6199,51.724,51.6026,51.7153,30792.0
2021-06-23 13:30:00,59.63,59.69,59.61,59.65,38104.0,51.7153,51.7674,51.698,51.7327,38104.0
2021-06-23 14:00:00,59.65,59.7,59.61,59.61,42847.0,51.7327,51.776,51.698,51.698,42847.0
2021-06-23 14:30:00,59.61,59.67,59.59,59.65,48060.0,51.698,51.75,51.6806,51.7327,48060.0
2021-06-23 15:00:00,59.65,59.72,59.64,59.68,41804.0,51.7327,51.7934,51.724,51.7587,41804.0
2021-06-23 15:30:00,59.68,59.68,59.5,59.54,198495.0,51.7587,51.7587,51.6026,51.6373,198495.0
2021-06-24 09:30:00,59.4,59.57,59.4,59.51,113481.0,51.5159,51.6633,51.5159,51.6113,113481.0
2021-06-24 10:00:00,59.51,59.52,59.32,59.37,82981.0,51.6113,51.6199,51.4465,51.4898,82981.0
2021-06-24 10:30:00,59.38,59.39,59.21,59.26,113269.0,51.4985,51.5072,51.3511,51.3944,113269.0
2021-06-24 11:00:00,59.27,59.29,59.16,59.18,200209.0,51.4031,51.4205,51.3077,51.3251,200209.0
2021-06-24 11:30:00,59.19,59.21,59.08,59.13,103533.0,51.3337,51.3511,51.2383,51.2817,103533.0
2021-06-24 12:00:00,59.12,59.21,59.1,59.21,29446.0,51.273,51.3511,51.2557,51.3511,29446.0
2021-06-24 12:30:00,59.21,59.27,59.15,59.2,40041.0,51.3511,51.4031,51.299,51.3424,40041.0
2021-06-24 13:00:00,59.22,59.31,59.2,59.25,51469.0,51.3598,51.4378,51.3424,51.3858,51469.0
2021-06-24 13:30:00,59.25,59.29,59.23,59.26,52820.0,51.3858,51.4205,51.3684,51.3944,52820.0
2021-06-24 14:00:00,59.25,59.3,59.24,59.27,55120.0,51.3858,51.4291,51.3771,51.4031,55120.0
2021-06-24 14:30:00,59.27,59.29,59.23,59.25,50876.0,51.4031,51.4205,51.3684,51.3858,50876.0
2021-06-24 15:00:00,59.25,59.31,59.24,59.25,70787.0,51.3858,51.4378,51.3771,51.3858,70787.0
2021-06-24 15:30:00,59.24,59.29,59.22,59.22,102233.0,51.3771,51.4205,51.3598,51.3598,102233.0
2021-06-25 09:30:00,59.35,59.39,59.16,59.28,90281.0,51.4725,51.5072,51.3077,51.4118,90281.0
2021-06-25 10:00:00,59.29,59.33,59.19,59.31,76437.0,51.4205,51.4552,51.3337,51.4378,76437.0
2021-06-25 10:30:00,59.31,59.32,59.2,59.23,73078.0,51.4378,51.4465,51.3424,51.3684,73078.0
2021-06-25 11:00:00,59.22,59.39,59.18,59.34,362884.0,51.3598,51.5072,51.3251,51.4638,362884.0
2021-06-25 11:30:00,59.35,59.39,59.27,59.38,49219.0,51.4725,51.5072,51.4031,51.4985,49219.0
2021-06-25 12:00:00,59.38,59.58,59.33,59.45,77364.0,51.4985,51.672,51.4552,51.5592,77364.0
2021-06-25 12:30:00,59.45,59.46,59.41,59.46,20508.0,51.5592,51.5679,51.5245,51.5679,20508.0
2021-06-25 13:00:00,59.46,59.47,59.42,59.47,23483.0,51.5679,51.5766,51.5332,51.5766,23483.0
2021-06-25 13:30:00,59.47,59.47,59.41,59.44,31505.0,51.5766,51.5766,51.5245,51.5506,31505.0
2021-06-25 14:00:00,59.44,59.46,59.41,59.42,40421.0,51.5506,51.5679,51.5245,51.5332,40421.0
2021-06-25 14:30:00,59.41,59.42,59.39,59.42,42098.0,51.5245,51.5332,51.5072,51.5332,42098.0
2021-06-25 15:00:00,59.42,59.48,59.41,59.46,54600.0,51.5332,51.5852,51.5245,51.5679,54600.0
2021-06-25 15:30:00,59.46,59.65,59.43,59.58,241066.0,51.5679,51.7327,51.5419,51.672,241066.0
2021-06-28 09:30:00,59.4,59.5,59.35,59.45,124958.0,51.5159,51.6026,51.4725,51.5592,124958.0
2021-06-28 10:00:00,59.45,59.57,59.4,59.44,115236.0,51.5592,51.6633,51.5159,51.5506,115236.0
2021-06-28 10:30:00,59.44,59.6,59.39,59.53,128770.0,51.5506,51.6893,51.5072,51.6286,128770.0
2021-06-28 11:00:00,59.53,59.63,59.41,59.41,86564.0,51.6286,51.7153,51.5245,51.5245,86564.0
2021-06-28 11:30:00,59.42,59.65,59.42,59.65,73483.0,51.5332,51.7327,51.5332,51.7327,73483.0
2021-06-28 12:00:00,59.65,59.69,59.61,59.64,37869.0,51.7327,51.7674,51.698,51.724,37869.0
2021-06-28 12:30:00,59.62,59.63,59.53,59.53,26016.0,51.7067,51.7153,51.6286,51.6286,26016.0
2021-06-28 13:00:00,59.54,59.65,59.53,59.65,53861.0,51.6373,51.7327,51.6286,51.7327,53861.0
2021-06-28 13:30:00,59.65,59.72,59.63,59.72,25359.0,51.7327,51.7934,51.7153,51.7934,25359.0
2021-06-28 14:00:00,59.71,59.77,59.67,59.67,50077.0,51.7847,51.8368,51.75,51.75,50077.0
2021-06-28 14:30:00,59.67,59.67,59.62,59.62,20982.0,51.75,51.75,51.7067,51.7067,20982.0
2021-06-28 15:00:00,59.63,59.63,59.52,59.55,86050.0,51.7153,51.7153,51.6199,51.646,86050.0
2021-06-28 15:30:00,59.55,59.58,59.51,59.51,106152.0,51.646,51.672,51.6113,51.6113,106152.0
2021-06-29 09:30:00,59.44,59.44,59.3,59.31,70237.0,51.5506,51.5506,51.4291,51.4378,70237.0
2021-06-29 10:00:00,59.32,59.33,59.17,59.26,76437.0,51.4465,51.4552,51.3164,51.3944,76437.0
2021-06-29 10:30:00,59.26,59.33,59.24,59.32,44704.0,51.3944,51.4552,51.3771,51.4465,44704.0
2021-06-29 11:00:00,59.33,59.33,59.2,59.24,79127.0,51.4552,51.4552,51.3424,51.3771,79127.0
2021-06-29 11:30:00,59.24,59.32,59.19,59.28,75612.0,51.3771,51.4465,51.3337,51.4118,75612.0
2021-06-29 12:00:00,59.27,59.32,59.26,59.3,41886.0,51.4031,51.4465,51.3944,51.4291,41886.0
2021-06-29 12:30:00,59.28,59.34,59.25,59.3,43062.0,51.4118,51.4638,51.3858,51.4291,43062.0
2021-06-29 13:00:00,59.31,59.32,59.23,59.23,31575.0,51.4378,51.4465,51.3684,51.3684,31575.0
2021-06-29 13:30:00,59.23,59.23,59.13,59.15,39806.0,51.3684,51.3684,51.2817,51.299,39806.0
2021-06-29 14:00:00,59.15,59.25,59.14,59.25,36358.0,51.299,51.3858,51.2904,51.3858,36358.0
2021-06-29 14:30:00,59.25,59.26,59.19,59.24,46050.0,51.3858,51.3944,51.3337,51.3771,46050.0
2021-06-29 15:00:00,59.25,59.26,59.18,59.26,56420.0,51.3858,51.3944,51.3251,51.3944,56420.0
2021-06-29 15:30:00,59.26,59.31,59.21,59.3,126621.0,51.3944,51.4378,51.3511,51.4291,126621.0
2021-06-30 09:30:00,58.64,59.11,58.6,59.0,195710.0,50.8567,51.2644,50.822,51.169,195710.0
2021-06-30 10:00:00,59.03,59.03,58.79,58.81,59676.0,51.195,51.195,50.9868,51.0042,59676.0
2021-06-30 10:30:00,58.82,58.91,58.63,58.63,168501.0,51.0128,51.0909,50.8481,50.8481,168501.0
2021-06-30 11:00:00,58.64,58.66,58.5,58.64,127566.0,50.8567,50.8741,50.7353,50.8567,127566.0
2021-06-30 11:30:00,58.64,58.64,58.45,58.48,113294.0,50.8567,50.8567,50.692,50.718,113294.0
2021-06-30 12:00:00,58.48,58.49,58.4,58.41,62491.0,50.718,50.7266,50.6486,50.6573,62491.0
2021-06-30 12:30:00,58.42,58.42,58.27,58.3,100434.0,50.6659,50.6659,50.5358,50.5619,100434.0
2021-06-30 13:00:00,58.31,58.43,58.29,58.38,71570.0,50.5705,50.6746,50.5532,50.6312,71570.0
2021-06-30 13:30:00,58.38,58.45,58.34,58.44,39237.0,50.6312,50.692,50.5966,50.6833,39237.0
2021-06-30 14:00:00,58.44,58.47,58.36,58.38,61754.0,50.6833,50.7093,50.6139,50.6312,61754.0
2021-06-30 14:30:00,58.38,58.39,58.29,58.32,65533.0,50.6312,50.6399,50.5532,50.5792,65533.0
2021-06-30 15:00:00,58.32,58.38,58.3,58.34,127016.0,50.5792,50.6312,50.5619,50.5966,127016.0
2021-06-30 15:30:00,58.33,58.51,58.32,58.49,201992.0,50.5879,50.744,50.5792,50.7266,201992.0
2021-07-01 09:30:00,58.59,58.78,58.57,58.77,133383.0,50.8134,50.9782,50.796,50.9695,133383.0
2021-07-01 10:00:00,58.76,58.84,58.66,58.73,130995.0,50.9608,51.0302,50.8741,50.9348,130995.0
2021-07-01 10:30:00,58.73,58.78,58.63,58.72,111373.0,50.9348,50.9782,50.8481,50.9261,111373.0
2021-07-01 11:00:00,58.72,58.75,58.66,58.73,91384.0,50.9261,50.9521,50.8741,50.9348,91384.0
2021-07-01 11:30:00,58.74,58.84,58.69,58.73,53063.0,50.9435,51.0302,50.9001,50.9348,53063.0
2021-07-01 12:00:00,58.73,58.73,58.68,58.69,27965.0,50.9348,50.9348,50.8914,50.9001,27965.0
2021-07-01 12:30:00,58.69,58.79,58.68,58.78,50401.0,50.9001,50.9868,50.8914,50.9782,50401.0
2021-07-01 13:00:00,58.78,58.83,58.74,58.75,53502.0,50.9782,51.0215,50.9435,50.9521,53502.0
2021-07-01 13:30:00,58.75,58.82,58.71,58.77,56957.0,50.9521,51.0128,50.9174,50.9695,56957.0
2021-07-01 14:00:00,58.77,58.77,58.71,58.74,43589.0,50.9695,50.9695,50.9174,50.9435,43589.0
2021-07-01 14:30:00,58.74,58.83,58.71,58.8,88126.0,50.9435,51.0215,50.9174,50.9955,88126.0
2021-07-01 15:00:00,58.8,58.8,58.72,58.73,135569.0,50.9955,50.9955,50.9261,50.9348,135569.0
2021-07-01 15:30:00,58.74,58.81,58.68,58.78,170322.0,50.9435,51.0042,50.8914,50.9782,170322.0
2021-07-02 09:30:00,58.65,58.77,58.59,58.73,136555.0,50.8654,50.9695,50.8134,50.9348,136555.0
2021-07-02 10:00:00,58.73,58.76,58.57,58.73,152535.0,50.9348,50.9608,50.796,50.9348,152535.0
2021-07-02 10:30:00,58.72,58.84,58.67,58.83,73486.0,50.9261,51.0302,50.8828,51.0215,73486.0
2021-07-02 11:00:00,58.82,58.89,58.78,58.89,108672.0,51.0128,51.0736,50.9782,51.0736,108672.0
2021-07-02 11:30:00,58.88,58.98,58.85,58.97,62297.0,51.0649,51.1516,51.0389,51.1429,62297.0
2021-07-02 12:00:00,58.97,58.99,58.94,58.98,40735.0,51.1429,51.1603,51.1169,51.1516,40735.0
2021-07-02 12:30:00,58.97,59.0,58.92,58.99,24238.0,51.1429,51.169,51.0996,51.1603,24238.0
2021-07-02 13:00:00,58.98,59.01,58.94,58.96,32183.0,51.1516,51.1776,51.1169,51.1343,32183.0
2021-07-02 13:30:00,58.95,59.08,58.94,59.08,22388.0,51.1256,51.2383,51.1169,51.2383,22388.0
2021-07-02 14:00:00,59.08,59.13,59.04,59.05,52251.0,51.2383,51.2817,51.2036,51.2123,52251.0
2021-07-02 14:30:00,59.05,59.09,59.01,59.01,23604.0,51.2123,51.247,51.1776,51.1776,23604.0
2021-07-02 15:00:00,59.02,59.07,58.99,59.0,29353.0,51.1863,51.2297,51.1603,51.169,29353.0
2021-07-02 15:30:00,59.0,59.08,58.95,58.95,108204.0,51.169,51.2383,51.1256,51.1256,108204.0
2021-07-06 09:30:00,59.21,59.25,59.05,59.19,135648.0,51.3511,51.3858,51.2123,51.3337,135648.0
2021-07-06 10:00:00,59.21,59.28,59.01,59.07,90039.0,51.3511,51.4118,51.1776,51.2297,90039.0
2021-07-06 10:30:00,59.05,59.09,58.91,58.99,68739.0,51.2123,51.247,51.0909,51.1603,68739.0
2021-07-06 11:00:00,58.97,59.03,58.9,59.02,50190.0,51.1429,51.195,51.0822,51.1863,50190.0
2021-07-06 11:30:00,59.02,59.21,59.01,59.11,120934.0,51.1863,51.3511,51.1776,51.2644,120934.0
2021-07-06 12:00:00,59.11,59.18,59.08,59.17,27909.0,51.2644,51.3251,51.2383,51.3164,27909.0
2021-07-06 12:30:00,59.17,59.18,59.07,59.07,26448.0,51.3164,51.3251,51.2297,51.2297,26448.0
2021-07-06 13:00:00,59.07,59.16,59.07,59.09,30292.0,51.2297,51.3077,51.2297,51.247,30292.0
2021-07-06 13:30:00,59.09,59.16,59.08,59.14,49766.0,51.247,51.3077,51.2383,51.2904,49766.0
2021-07-06 14:00:00,59.14,59.19,59.09,59.19,97748.0,51.2904,51.3337,51.247,51.3337,97748.0
2021-07-06 14:30:00,59.19,59.24,59.18,59.22,66867.0,51.3337,51.3771,51.3251,51.3598,66867.0
2021-07-06 15:00:00,59.22,59.29,59.21,59.28,43443.0,51.3598,51.4205,51.3511,51.4118,43443.0
2021-07-06 15:30:00,59.28,59.3,59.19,59.2,131275.0,51.4118,51.4291,51.3337,51.3424,131275.0
2021-07-07 09:30:00,59.46,59.64,59.31,59.62,131118.0,51.5679,51.724,51.4378,51.7067,131118.0
2021-07-07 10:00:00,59.64,59.83,59.64,59.8,62662.0,51.724,51.8888,51.724,51.8628,62662.0
2021-07-07 10:30:00,59.79,59.96,59.79,59.95,112084.0,51.8541,52.0015,51.8541,51.9929,112084.0
2021-07-07 11:00:00,59.96,60.08,59.94,60.02,98141.0,52.0015,52.1056,51.9842,52.0536,98141.0
2021-07-07 11:30:00,60.02,60.12,59.9,59.93,88355.0,52.0536,52.1403,51.9495,51.9755,88355.0
2021-07-07 12:00:00,59.93,60.02,59.91,59.94,39464.0,51.9755,52.0536,51.9582,51.9842,39464.0
2021-07-07 12:30:00,59.94,59.96,59.9,59.93,42123.0,51.9842,52.0015,51.9495,51.9755,42123.0
2021-07-07 13:00:00,59.93,59.94,59.85,59.9,43582.0,51.9755,51.9842,51.9061,51.9495,43582.0
2021-07-07 13:30:00,59.9,59.92,59.84,59.88,38173.0,51.9495,51.9668,51.8975,51.9322,38173.0
2021-07-07 14:00:00,59.88,59.95,59.87,59.9,47527.0,51.9322,51.9929,51.9235,51.9495,47527.0
2021-07-07 14:30:00,59.89,59.92,59.84,59.86,34093.0,51.9408,51.9668,51.8975,51.9148,34093.0
2021-07-07 15:00:00,59.87,59.92,59.85,59.91,47998.0,51.9235,51.9668,51.9061,51.9582,47998.0
2021-07-07 15:30:00,59.91,59.95,59.88,59.92,73286.0,51.9582,51.9929,51.9322,51.9668,73286.0
2021-07-08 09:30:00,59.31,59.51,59.22,59.51,199668.0,51.4378,51.6113,51.3598,51.6113,199668.0
2021-07-08 10:00:00,59.51,59.52,58.94,59.11,163288.0,51.6113,51.6199,51.1169,51.2644,163288.0
2021-07-08 10:30:00,59.14,59.15,58.94,58.96,111350.0,51.2904,51.299,51.1169,51.1343,111350.0
2021-07-08 11:00:00,58.96,59.21,58.92,59.17,82499.0,51.1343,51.3511,51.0996,51.3164,82499.0
2021-07-08 11:30:00,59.18,59.23,59.07,59.16,61582.0,51.3251,51.3684,51.2297,51.3077,61582.0
2021-07-08 12:00:00,59.16,59.22,59.1,59.21,24805.0,51.3077,51.3598,51.2557,51.3511,24805.0
2021-07-08 12:30:00,59.22,59.25,59.15,59.18,32334.0,51.3598,51.3858,51.299,51.3251,32334.0
2021-07-08 13:00:00,59.18,59.22,59.12,59.22,24442.0,51.3251,51.3598,51.273,51.3598,24442.0
2021-07-08 13:30:00,59.22,59.24,59.15,59.17,47440.0,51.3598,51.3771,51.299,51.3164,47440.0
2021-07-08 14:00:00,59.17,59.21,59.1,59.11,59514.0,51.3164,51.3511,51.2557,51.2644,59514.0
2021-07-08 14:30:00,59.12,59.16,59.09,59.14,43847.0,51.273,51.3077,51.247,51.2904,43847.0
2021-07-08 15:00:00,59.15,59.18,59.08,59.13,47564.0,51.299,51.3251,51.2383,51.2817,47564.0
2021-07-08 15:30:00,59.13,59.22,59.1,59.19,113624.0,51.2817,51.3598,51.2557,51.3337,113624.0
2021-07-09 09:30:00,59.2,59.45,59.2,59.36,113297.0,51.3424,51.5592,51.3424,51.4812,113297.0
2021-07-09 10:00:00,59.37,59.45,59.37,59.43,69784.0,51.4898,51.5592,51.4898,51.5419,69784.0
2021-07-09 10:30:00,59.42,59.52,59.37,59.44,100549.0,51.5332,51.6199,51.4898,51.5506,100549.0
2021-07-09 11:00:00,59.44,59.45,59.35,59.45,75124.0,51.5506,51.5592,51.4725,51.5592,75124.0
2021-07-09 11:30:00,59.45,59.56,59.43,59.43,95492.0,51.5592,51.6546,51.5419,51.5419,95492.0
2021-07-09 12:00:00,59.44,59.46,59.38,59.38,23118.0,51.5506,51.5679,51.4985,51.4985,23118.0
2021-07-09 12:30:00,59.37,59.43,59.34,59.37,34230.0,51.4898,51.5419,51.4638,51.4898,34230.0
2021-07-09 13:00:00,59.38,59.46,59.38,59.46,23750.0,51.4985,51.5679,51.4985,51.5679,23750.0
2021-07-09 13:30:00,59.47,59.52,59.46,59.48,40006.0,51.5766,51.6199,51.5679,51.5852,40006.0
2021-07-09 14:00:00,59.48,59.55,59.48,59.5,50056.0,51.5852,51.646,51.5852,51.6026,50056.0
2021-07-09 14:30:00,59.51,59.61,59.5,59.55,46500.0,51.6113,51.698,51.6026,51.646,46500.0
2021-07-09 15:00:00,59.54,59.55,59.49,59.51,109852.0,51.6373,51.646,51.5939,51.6113,109852.0
2021-07-09 15:30:00,59.51,59.51,59.42,59.49,250635.0,51.6113,51.6113,51.5332,51.5939,250635.0
2021-07-12 09:30:00,59.53,59.67,59.49,59.61,137401.0,51.6286,51.75,51.5939,51.698,137401.0
2021-07-12 10:00:00,59.61,59.82,59.53,59.75,80601.0,51.698,51.8801,51.6286,51.8194,80601.0
2021-07-12 10:30:00,59.75,59.9,59.75,59.77,73111.0,51.8194,51.9495,51.8194,51.8368,73111.0
2021-07-12 11:00:00,59.79,59.8,59.71,59.77,63493.0,51.8541,51.8628,51.7847,51.8368,63493.0
2021-07-12 11:30:00,59.77,59.81,59.64,59.74,96965.0,51.8368,51.8714,51.724,51.8107,96965.0
2021-07-12 12:00:00,59.74,59.89,59.74,59.89,28906.0,51.8107,51.9408,51.8107,51.9408,28906.0
2021-07-12 12:30:00,59.89,59.91,59.84,59.86,33052.0,51.9408,51.9582,51.8975,51.9148,33052.0
2021-07-12 13:00:00,59.86,59.89,59.83,59.86,36044.0,51.9148,51.9408,51.8888,51.9148,36044.0
2021-07-12 13:30:00,59.86,59.87,59.78,59.8,40749.0,51.9148,51.9235,51.8454,51.8628,40749.0
2021-07-12 14:00:00,59.8,59.84,59.79,59.81,46033.0,51.8628,51.8975,51.8541,51.8714,46033.0
2021-07-12 14:30:00,59.82,59.86,59.71,59.72,72963.0,51.8801,51.9148,51.7847,51.7934,72963.0
2021-07-12 15:00:00,59.73,59.77,59.68,59.75,51482.0,51.8021,51.8368,51.7587,51.8194,51482.0
2021-07-12 15:30:00,59.75,59.81,59.69,59.74,87247.0,51.8194,51.8714,51.7674,51.8107,87247.0
2021-07-13 09:30:00,59.66,59.97,59.64,59.92,124136.0,51.7414,52.0102,51.724,51.9668,124136.0
2021-07-13 10:00:00,59.92,60.04,59.86,60.03,68786.0,51.9668,52.0709,51.9148,52.0622,68786.0
2021-07-13 10:30:00,60.02,60.03,59.9,59.93,36673.0,52.0536,52.0622,51.9495,51.9755,36673.0
2021-07-13 11:00:00,59.94,60.08,59.93,60.08,60182.0,51.9842,52.1056,51.9755,52.1056,60182.0
2021-07-13 11:30:00,60.08,60.12,59.99,60.03,38839.0,52.1056,52.1403,52.0276,52.0622,38839.0
2021-07-13 12:00:00,60.02,60.09,60.01,60.08,28778.0,52.0536,52.1143,52.0449,52.1056,28778.0
2021-07-13 12:30:00,60.07,60.09,60.01,60.07,26622.0,52.0969,52.1143,52.0449,52.0969,26622.0
2021-07-13 13:00:00,60.06,60.06,59.94,59.95,22921.0,52.0883,52.0883,51.9842,51.9929,22921.0
2021-07-13 13:30:00,59.96,60.0,59.89,59.94,36149.0,52.0015,52.0362,51.9408,51.9842,36149.0
2021-07-13 14:00:00,59.93,59.93,59.84,59.88,79642.0,51.9755,51.9755,51.8975,51.9322,79642.0
2021-07-13 14:30:00,59.88,59.91,59.79,59.85,62870.0,51.9322,51.9582,51.8541,51.9061,62870.0
2021-07-13 15:00:00,59.84,59.88,59.72,59.75,65427.0,51.8975,51.9322,51.7934,51.8194,65427.0
2021-07-13 15:30:00,59.76,59.82,59.73,59.8,74734.0,51.8281,51.8801,51.8021,51.8628,74734.0
2021-07-14 09:30:00,59.55,59.55,59.34,59.48,155706.0,51.646,51.646,51.4638,51.5852,155706.0
2021-07-14 10:00:00,59.49,59.67,59.43,59.67,95591.0,51.5939,51.75,51.5419,51.75,95591.0
2021-07-14 10:30:00,59.67,59.78,59.65,59.72,82899.0,51.75,51.8454,51.7327,51.7934,82899.0
2021-07-14 11:00:00,59.72,59.76,59.64,59.72,89929.0,51.7934,51.8281,51.724,51.7934,89929.0
2021-07-14 11:30:00,59.72,59.75,59.67,59.73,38931.0,51.7934,51.8194,51.75,51.8021,38931.0
2021-07-14 12:00:00,59.74,59.77,59.67,59.69,24862.0,51.8107,51.8368,51.75,51.7674,24862.0
2021-07-14 12:30:00,59.7,59.7,59.57,59.6,56541.0,51.776,51.776,51.6633,51.6893,56541.0
2021-07-14 13:00:00,59.58,59.67,59.55,59.65,112043.0,51.672,51.75,51.646,51.7327,112043.0
2021-07-14 13:30:00,59.64,59.73,59.63,59.7,26741.0,51.724,51.8021,51.7153,51.776,26741.0
2021-07-14 14:00:00,59.69,59.74,59.66,59.71,40573.0,51.7674,51.8107,51.7414,51.7847,40573.0
2021-07-14 14:30:00,59.72,59.74,59.67,59.68,37489.0,51.7934,51.8107,51.75,51.7587,37489.0
2021-07-14 15:00:00,59.68,59.78,59.67,59.77,44979.0,51.7587,51.8454,51.75,51.8368,44979.0
2021-07-14 15:30:00,59.77,59.83,59.75,59.77,152408.0,51.8368,51.8888,51.8194,51.8368,152408.0
2021-07-15 09:30:00,59.72,59.76,59.58,59.66,146608.0,51.7934,51.8281,51.672,51.7414,146608.0
2021-07-15 10:00:00,59.66,59.76,59.58,59.59,68255.0,51.7414,51.8281,51.672,51.6806,68255.0
2021-07-15 10:30:00,59.59,59.68,59.35,59.43,82366.0,51.6806,51.7587,51.4725,51.5419,82366.0
2021-07-15 11:00:00,59.43,59.45,59.31,59.44,73318.0,51.5419,51.5592,51.4378,51.5506,73318.0
2021-07-15 11:30:00,59.44,59.47,59.33,59.34,114984.0,51.5506,51.5766,51.4552,51.4638,114984.0
2021-07-15 12:00:00,59.35,59.41,59.32,59.4,31807.0,51.4725,51.5245,51.4465,51.5159,31807.0
2021-07-15 12:30:00,59.42,59.47,59.41,59.46,36393.0,51.5332,51.5766,51.5245,51.5679,36393.0
2021-07-15 13:00:00,59.47,59.53,59.41,59.46,37591.0,51.5766,51.6286,51.5245,51.5679,37591.0
2021-07-15 13:30:00,59.47,59.52,59.43,59.5,109207.0,51.5766,51.6199,51.5419,51.6026,109207.0
2021-07-15 14:00:00,59.49,59.51,59.42,59.51,45075.0,51.5939,51.6113,51.5332,51.6113,45075.0
2021-07-15 14:30:00,59.5,59.53,59.43,59.53,29421.0,51.6026,51.6286,51.5419,51.6286,29421.0
2021-07-15 15:00:00,59.54,59.62,59.51,59.6,42925.0,51.6373,51.7067,51.6113,51.6893,42925.0
2021-07-15 15:30:00,59.6,59.66,59.58,59.64,118161.0,51.6893,51.7414,51.672,51.724,118161.0
2021-07-16 09:30:00,60.02,60.08,59.9,60.08,298027.0,52.0536,52.1056,51.9495,52.1056,298027.0
2021-07-16 10:00:00,60.08,60.18,59.78,59.83,145770.0,52.1056,52.1923,51.8454,51.8888,145770.0
2021-07-16 10:30:00,59.82,60.01,59.77,59.99,97559.0,51.8801,52.0449,51.8368,52.0276,97559.0
2021-07-16 11:00:00,59.99,60.04,59.94,60.02,131435.0,52.0276,52.0709,51.9842,52.0536,131435.0
2021-07-16 11:30:00,60.02,60.1,59.97,60.03,176035.0,52.0536,52.123,52.0102,52.0622,176035.0
2021-07-16 12:00:00,60.03,60.26,60.02,60.19,68172.0,52.0622,52.2617,52.0536,52.201,68172.0
2021-07-16 12:30:00,60.19,60.19,60.03,60.1,89308.0,52.201,52.201,52.0622,52.123,89308.0
2021-07-16 13:00:00,60.1,60.16,60.05,60.11,61626.0,52.123,52.175,52.0796,52.1316,61626.0
2021-07-16 13:30:00,60.12,60.18,60.11,60.18,40207.0,52.1403,52.1923,52.1316,52.1923,40207.0
2021-07-16 14:00:00,60.18,60.2,60.07,60.19,79471.0,52.1923,52.2097,52.0969,52.201,79471.0
2021-07-16 14:30:00,60.19,60.22,60.13,60.2,89924.0,52.201,52.227,52.149,52.2097,89924.0
2021-07-16 15:00:00,60.21,60.21,60.09,60.14,94641.0,52.2184,52.2184,52.1143,52.1576,94641.0
2021-07-16 15:30:00,60.14,60.2,60.06,60.15,180962.0,52.1576,52.2097,52.0883,52.1663,180962.0
2021-07-19 09:30:00,59.55,59.87,59.46,59.54,268279.0,51.646,51.9235,51.5679,51.6373,268279.0
2021-07-19 10:00:00,59.55,59.59,59.39,59.48,156646.0,51.646,51.6806,51.5072,51.5852,156646.0
2021-07-19 10:30:00,59.48,59.48,59.21,59.38,136663.0,51.5852,51.5852,51.3511,51.4985,136663.0
2021-07-19 11:00:00,59.38,59.46,59.33,59.37,85399.0,51.4985,51.5679,51.4552,51.4898,85399.0
2021-07-19 11:30:00,59.38,59.53,59.38,59.42,157441.0,51.4985,51.6286,51.4985,51.5332,157441.0
2021-07-19 12:00:00,59.41,59.41,59.25,59.36,38331.0,51.5245,51.5245,51.3858,51.4812,38331.0
2021-07-19 12:30:00,59.34,59.38,59.3,59.37,59504.0,51.4638,51.4985,51.4291,51.4898,59504.0
2021-07-19 13:00:00,59.36,59.41,59.27,59.29,81667.0,51.4812,51.5245,51.4031,51.4205,81667.0
2021-07-19 13:30:00,59.29,59.3,59.19,59.25,69026.0,51.4205,51.4291,51.3337,51.3858,69026.0
2021-07-19 14:00:00,59.26,59.39,59.23,59.34,55015.0,51.3944,51.5072,51.3684,51.4638,55015.0
2021-07-19 14:30:00,59.35,59.35,59.22,59.26,61493.0,51.4725,51.4725,51.3598,51.3944,61493.0
2021-07-19 15:00:00,59.26,59.39,59.25,59.32,61539.0,51.3944,51.5072,51.3858,51.4465,61539.0
2021-07-19 15:30:00,59.32,59.6,59.3,59.59,209779.0,51.4465,51.6893,51.4291,51.6806,209779.0
2021-07-20 09:30:00,58.93,59.31,58.91,59.27,306022.0,51.1082,51.4378,51.0909,51.4031,306022.0
2021-07-20 10:00:00,59.27,59.31,59.05,59.14,149717.0,51.4031,51.4378,51.2123,51.2904,149717.0
2021-07-20 10:30:00,59.15,59.23,59.05,59.12,164877.0,51.299,51.3684,51.2123,51.273,164877.0
2021-07-20 11:00:00,59.13,59.19,58.78,58.8,111549.0,51.2817,51.3337,50.9782,50.9955,111549.0
2021-07-20 11:30:00,58.8,58.88,58.67,58.75,115888.0,50.9955,51.0649,50.8828,50.9521,115888.0
2021-07-20 12:00:00,58.77,58.8,58.7,58.71,62758.0,50.9695,50.9955,50.9088,50.9174,62758.0
2021-07-20 12:30:00,58.69,58.86,58.67,58.84,48408.0,50.9001,51.0475,50.8828,51.0302,48408.0
2021-07-20 13:00:00,58.83,58.87,58.71,58.72,77507.0,51.0215,51.0562,50.9174,50.9261,77507.0
2021-07-20 13:30:00,58.73,58.75,58.64,58.69,62297.0,50.9348,50.9521,50.8567,50.9001,62297.0
2021-07-20 14:00:00,58.69,58.8,58.66,58.8,83661.0,50.9001,50.9955,50.8741,50.9955,83661.0
2021-07-20 14:30:00,58.8,58.82,58.71,58.77,83910.0,50.9955,51.0128,50.9174,50.9695,83910.0
2021-07-20 15:00:00,58.77,58.86,58.75,58.84,106810.0,50.9695,51.0475,50.9521,51.0302,106810.0
2021-07-20 15:30:00,58.83,58.88,58.77,58.82,188994.0,51.0215,51.0649,50.9695,51.0128,188994.0
2021-07-21 09:30:00,59.01,59.13,58.86,59.08,317945.0,51.1776,51.2817,51.0475,51.2383,317945.0
2021-07-21 10:00:00,59.08,59.13,59.0,59.04,170496.0,51.2383,51.2817,51.169,51.2036,170496.0
2021-07-21 10:30:00,59.04,59.18,59.04,59.1,176835.0,51.2036,51.3251,51.2036,51.2557,176835.0
2021-07-21 11:00:00,59.09,59.1,58.85,58.95,102441.0,51.247,51.2557,51.0389,51.1256,102441.0
2021-07-21 11:30:00,58.94,58.95,58.81,58.82,71282.0,51.1169,51.1256,51.0042,51.0128,71282.0
2021-07-21 12:00:00,58.8,58.81,58.64,58.64,40134.0,50.9955,51.0042,50.8567,50.8567,40134.0
2021-07-21 12:30:00,58.65,58.68,58.59,58.64,65500.0,50.8654,50.8914,50.8134,50.8567,65500.0
2021-07-21 13:00:00,58.64,58.72,58.59,58.69,53645.0,50.8567,50.9261,50.8134,50.9001,53645.0
2021-07-21 13:30:00,58.7,58.73,58.65,58.72,55295.0,50.9088,50.9348,50.8654,50.9261,55295.0
2021-07-21 14:00:00,58.71,58.76,58.68,58.71,38349.0,50.9174,50.9608,50.8914,50.9174,38349.0
2021-07-21 14:30:00,58.71,58.8,58.7,58.79,36485.0,50.9174,50.9955,50.9088,50.9868,36485.0
2021-07-21 15:00:00,58.79,58.79,58.72,58.73,49949.0,50.9868,50.9868,50.9261,50.9348,49949.0
2021-07-21 15:30:00,58.73,58.75,58.63,58.68,210987.0,50.9348,50.9521,50.8481,50.8914,210987.0
2021-07-22 09:30:00,55.94,56.1,55.56,55.71,1138296.0,48.5151,48.6539,48.1855,48.3156,1138296.0
2021-07-22 10:00:00,55.72,55.85,55.68,55.78,356204.0,48.3243,48.4371,48.2896,48.3763,356204.0
2021-07-22 10:30:00,55.79,55.85,55.54,55.71,324708.0,48.385,48.4371,48.1682,48.3156,324708.0
2021-07-22 11:00:00,55.71,55.78,55.61,55.69,308454.0,48.3156,48.3763,48.2289,48.2983,308454.0
2021-07-22 11:30:00,55.69,55.8,55.49,55.8,364003.0,48.2983,48.3937,48.1248,48.3937,364003.0
2021-07-22 12:00:00,55.82,55.85,55.75,55.76,147853.0,48.411,48.4371,48.3503,48.359,147853.0
2021-07-22 12:30:00,55.77,56.01,55.75,55.93,162287.0,48.3677,48.5758,48.3503,48.5064,162287.0
2021-07-22 13:00:00,55.92,55.93,55.61,55.63,185931.0,48.4978,48.5064,48.2289,48.2463,185931.0
2021-07-22 13:30:00,55.64,55.88,55.64,55.86,105600.0,48.2549,48.4631,48.2549,48.4457,105600.0
2021-07-22 14:00:00,55.86,55.89,55.72,55.74,128678.0,48.4457,48.4717,48.3243,48.3417,128678.0
2021-07-22 14:30:00,55.75,55.85,55.73,55.83,88550.0,48.3503,48.4371,48.333,48.4197,88550.0
2021-07-22 15:00:00,55.84,55.84,55.69,55.73,143217.0,48.4284,48.4284,48.2983,48.333,143217.0
2021-07-22 15:30:00,55.73,55.73,55.5,55.52,414777.0,48.333,48.333,48.1335,48.1509,414777.0
2021-07-23 09:30:00,56.51,56.67,56.36,56.64,606774.0,49.0095,49.1482,48.8794,49.1222,606774.0
2021-07-23 10:00:00,56.64,56.83,56.64,56.67,230300.0,49.1222,49.287,49.1222,49.1482,230300.0
2021-07-23 10:30:00,56.66,56.88,56.65,56.84,162595.0,49.1395,49.3303,49.1309,49.2957,162595.0
2021-07-23 11:00:00,56.86,57.02,56.85,57.01,137039.0,49.313,49.4518,49.3043,49.4431,137039.0
2021-07-23 11:30:00,57.0,57.01,56.75,56.76,161098.0,49.4344,49.4431,49.2176,49.2263,161098.0
2021-07-23 12:00:00,56.76,56.94,56.75,56.93,52672.0,49.2263,49.3824,49.2176,49.3737,52672.0
2021-07-23 12:30:00,56.94,56.99,56.91,56.97,42247.0,49.3824,49.4257,49.3564,49.4084,42247.0
2021-07-23 13:00:00,56.97,57.07,56.94,57.03,56049.0,49.4084,49.4951,49.3824,49.4604,56049.0
2021-07-23 13:30:00,57.04,57.08,56.97,57.05,82197.0,49.4691,49.5038,49.4084,49.4778,82197.0
2021-07-23 14:00:00,57.06,57.07,56.97,57.01,116214.0,49.4865,49.4951,49.4084,49.4431,116214.0
2021-07-23 14:30:00,57.01,57.02,56.83,56.85,151080.0,49.4431,49.4518,49.287,49.3043,151080.0
2021-07-23 15:00:00,56.84,56.99,56.82,56.95,153943.0,49.2957,49.4257,49.2783,49.3911,153943.0
2021-07-23 15:30:00,56.95,57.1,56.93,56.99,208002.0,49.3911,49.5211,49.3737,49.4257,208002.0
2021-07-26 09:30:00,56.2,56.36,56.08,56.23,328618.0,48.7406,48.8794,48.6365,48.7666,328618.0
2021-07-26 10:00:00,56.25,56.26,55.93,55.97,197565.0,48.784,48.7926,48.5064,48.5411,197565.0
2021-07-26 10:30:00,55.96,55.99,55.79,55.85,250976.0,48.5325,48.5585,48.385,48.4371,250976.0
2021-07-26 11:00:00,55.85,55.86,55.75,55.82,145216.0,48.4371,48.4457,48.3503,48.411,145216.0
2021-07-26 11:30:00,55.81,55.9,55.71,55.88,180337.0,48.4024,48.4804,48.3156,48.4631,180337.0
2021-07-26 12:00:00,55.88,55.93,55.79,55.81,82437.0,48.4631,48.5064,48.385,48.4024,82437.0
2021-07-26 12:30:00,55.82,55.92,55.8,55.89,93501.0,48.411,48.4978,48.3937,48.4717,93501.0
2021-07-26 13:00:00,55.9,55.94,55.83,55.83,75901.0,48.4804,48.5151,48.4197,48.4197,75901.0
2021-07-26 13:30:00,55.83,55.9,55.82,55.9,79353.0,48.4197,48.4804,48.411,48.4804,79353.0
2021-07-26 14:00:00,55.89,55.93,55.83,55.85,81299.0,48.4717,48.5064,48.4197,48.4371,81299.0
2021-07-26 14:30:00,55.84,55.9,55.84,55.86,76947.0,48.4284,48.4804,48.4284,48.4457,76947.0
2021-07-26 15:00:00,55.86,55.87,55.79,55.8,70642.0,48.4457,48.4544,48.385,48.3937,70642.0
2021-07-26 15:30:00,55.79,55.79,55.72,55.73,241259.0,48.385,48.385,48.3243,48.333,241259.0
2021-07-27 09:30:00,56.12,56.4,56.09,56.39,372617.0,48.6712,48.9141,48.6452,48.9054,372617.0
2021-07-27 10:00:00,56.4,56.55,56.31,56.33,225636.0,48.9141,49.0441,48.836,48.8533,225636.0
2021-07-27 10:30:00,56.32,56.36,56.18,56.31,145440.0,48.8447,48.8794,48.7233,48.836,145440.0
2021-07-27 11:00:00,56.31,56.39,56.28,56.38,249964.0,48.836,48.9054,48.81,48.8967,249964.0
2021-07-27 11:30:00,56.4,56.53,56.3,56.38,188451.0,48.9141,49.0268,48.8273,48.8967,188451.0
2021-07-27 12:00:00,56.38,56.42,56.26,56.31,69870.0,48.8967,48.9314,48.7926,48.836,69870.0
2021-07-27 12:30:00,56.32,56.41,56.28,56.31,70232.0,48.8447,48.9227,48.81,48.836,70232.0
2021-07-27 13:00:00,56.32,56.41,56.31,56.34,80004.0,48.8447,48.9227,48.836,48.862,80004.0
2021-07-27 13:30:00,56.33,56.35,56.22,56.23,70217.0,48.8533,48.8707,48.7579,48.7666,70217.0
2021-07-27 14:00:00,56.22,56.35,56.2,56.29,80449.0,48.7579,48.8707,48.7406,48.8187,80449.0
2021-07-27 14:30:00,56.28,56.3,56.22,56.3,77545.0,48.81,48.8273,48.7579,48.8273,77545.0
2021-07-27 15:00:00,56.28,56.29,56.2,56.23,68648.0,48.81,48.8187,48.7406,48.7666,68648.0
2021-07-27 15:30:00,56.23,56.52,56.21,56.47,240336.0,48.7666,49.0181,48.7493,48.9748,240336.0
2021-07-28 09:30:00,56.33,56.39,56.22,56.28,272144.0,48.8533,48.9054,48.7579,48.81,272144.0
2021-07-28 10:00:00,56.28,56.48,56.24,56.46,319391.0,48.81,48.9834,48.7753,48.9661,319391.0
2021-07-28 10:30:00,56.46,56.49,56.3,56.35,270675.0,48.9661,48.9921,48.8273,48.8707,270675.0
2021-07-28 11:00:00,56.35,56.39,56.25,56.38,189417.0,48.8707,48.9054,48.784,48.8967,189417.0
2021-07-28 11:30:00,56.38,56.62,56.29,56.5,355549.0,48.8967,49.1049,48.8187,49.0008,355549.0
2021-07-28 12:00:00,56.49,56.55,56.42,56.54,147993.0,48.9921,49.0441,48.9314,49.0355,147993.0
2021-07-28 12:30:00,56.54,56.62,56.5,56.61,119177.0,49.0355,49.1049,49.0008,49.0962,119177.0
2021-07-28 13:00:00,56.6,56.61,56.38,56.39,198721.0,49.0875,49.0962,48.8967,48.9054,198721.0
2021-07-28 13:30:00,56.39,56.43,56.36,56.4,103926.0,48.9054,48.9401,48.8794,48.9141,103926.0
2021-07-28 14:00:00,56.39,56.57,56.31,56.55,122163.0,48.9054,49.0615,48.836,49.0441,122163.0
2021-07-28 14:30:00,56.54,56.62,56.46,56.6,99026.0,49.0355,49.1049,48.9661,49.0875,99026.0
2021-07-28 15:00:00,56.59,56.61,56.52,56.6,128697.0,49.0788,49.0962,49.0181,49.0875,128697.0
2021-07-28 15:30:00,56.6,56.65,56.57,56.61,222127.0,49.0875,49.1309,49.0615,49.0962,222127.0
2021-07-29 09:30:00,57.09,57.49,57.08,57.46,298378.0,49.5125,49.8594,49.5038,49.8334,298378.0
2021-07-29 10:00:00,57.47,57.53,57.19,57.27,189635.0,49.842,49.8941,49.5992,49.6686,189635.0
2021-07-29 10:30:00,57.27,57.39,57.16,57.3,176222.0,49.6686,49.7727,49.5732,49.6946,176222.0
2021-07-29 11:00:00,57.31,57.47,57.3,57.42,133831.0,49.7033,49.842,49.6946,49.7987,133831.0
2021-07-29 11:30:00,57.42,57.48,57.35,57.48,86024.0,49.7987,49.8507,49.738,49.8507,86024.0
2021-07-29 12:00:00,57.48,57.54,57.45,57.52,131018.0,49.8507,49.9027,49.8247,49.8854,131018.0
2021-07-29 12:30:00,57.52,57.58,57.45,57.48,103417.0,49.8854,49.9374,49.8247,49.8507,103417.0
2021-07-29 13:00:00,57.48,57.68,57.48,57.68,107787.0,49.8507,50.0242,49.8507,50.0242,107787.0
2021-07-29 13:30:00,57.68,57.71,57.66,57.69,130708.0,50.0242,50.0502,50.0068,50.0328,130708.0
2021-07-29 14:00:00,57.69,57.74,57.65,57.67,195953.0,50.0328,50.0762,49.9981,50.0155,195953.0
2021-07-29 14:30:00,57.67,57.71,57.59,57.61,185160.0,50.0155,50.0502,49.9461,49.9635,185160.0
2021-07-29 15:00:00,57.6,57.63,57.55,57.6,117676.0,49.9548,49.9808,49.9114,49.9548,117676.0
2021-07-29 15:30:00,57.59,57.61,57.51,57.52,263414.0,49.9461,49.9635,49.8767,49.8854,263414.0
2021-07-30 09:30:00,57.96,58.04,57.9,58.03,239250.0,50.267,50.3364,50.215,50.3277,239250.0
2021-07-30 10:00:00,58.03,58.03,57.88,57.9,165547.0,50.3277,50.3277,50.1976,50.215,165547.0
2021-07-30 10:30:00,57.9,57.96,57.72,57.74,204637.0,50.215,50.267,50.0589,50.0762,204637.0
2021-07-30 11:00:00,57.74,57.8,57.61,57.76,221260.0,50.0762,50.1282,49.9635,50.0935,221260.0
2021-07-30 11:30:00,57.76,57.81,57.67,57.68,79629.0,50.0935,50.1369,50.0155,50.0242,79629.0
2021-07-30 12:00:00,57.68,57.77,57.65,57.7,64203.0,50.0242,50.1022,49.9981,50.0415,64203.0
2021-07-30 12:30:00,57.7,57.78,57.67,57.77,49094.0,50.0415,50.1109,50.0155,50.1022,49094.0
2021-07-30 13:00:00,57.78,57.8,57.65,57.66,66321.0,50.1109,50.1282,49.9981,50.0068,66321.0
2021-07-30 13:30:00,57.67,57.69,57.63,57.65,80909.0,50.0155,50.0328,49.9808,49.9981,80909.0
2021-07-30 14:00:00,57.64,57.67,57.55,57.59,73162.0,49.9895,50.0155,49.9114,49.9461,73162.0
2021-07-30 14:30:00,57.58,57.59,57.52,57.58,55976.0,49.9374,49.9461,49.8854,49.9374,55976.0
2021-07-30 15:00:00,57.58,57.63,57.56,57.6,85776.0,49.9374,49.9808,49.9201,49.9548,85776.0
2021-07-30 15:30:00,57.6,57.64,57.51,57.51,224561.0,49.9548,49.9895,49.8767,49.8767,224561.0
2021-08-02 09:30:00,57.32,57.34,57.04,57.05,162190.0,49.7119,49.7293,49.4691,49.4778,162190.0
2021-08-02 10:00:00,57.06,57.42,57.0,57.4,131347.0,49.4865,49.7987,49.4344,49.7813,131347.0
2021-08-02 10:30:00,57.4,57.49,57.38,57.49,120577.0,49.7813,49.8594,49.764,49.8594,120577.0
2021-08-02 11:00:00,57.49,57.6,57.45,57.55,165697.0,49.8594,49.9548,49.8247,49.9114,165697.0
2021-08-02 11:30:00,57.55,57.59,57.35,57.35,97277.0,49.9114,49.9461,49.738,49.738,97277.0
2021-08-02 12:00:00,57.36,57.39,57.22,57.22,36449.0,49.7466,49.7727,49.6252,49.6252,36449.0
2021-08-02 12:30:00,57.23,57.3,57.17,57.2,34928.0,49.6339,49.6946,49.5819,49.6079,34928.0
2021-08-02 13:00:00,57.19,57.29,57.18,57.24,40780.0,49.5992,49.6859,49.5905,49.6426,40780.0
2021-08-02 13:30:00,57.24,57.28,57.2,57.26,50954.0,49.6426,49.6773,49.6079,49.6599,50954.0
2021-08-02 14:00:00,57.27,57.27,57.18,57.19,44237.0,49.6686,49.6686,49.5905,49.5992,44237.0
2021-08-02 14:30:00,57.19,57.26,57.17,57.25,83433.0,49.5992,49.6599,49.5819,49.6512,83433.0
2021-08-02 15:00:00,57.25,57.28,57.24,57.26,53908.0,49.6512,49.6773,49.6426,49.6599,53908.0
2021-08-02 15:30:00,57.27,57.31,57.24,57.27,139841.0,49.6686,49.7033,49.6426,49.6686,139841.0
2021-08-03 09:30:00,57.58,57.73,57.53,57.56,206705.0,49.9374,50.0675,49.8941,49.9201,206705.0
2021-08-03 10:00:00,57.57,57.74,57.56,57.68,140442.0,49.9288,50.0762,49.9201,50.0242,140442.0
2021-08-03 10:30:00,57.68,57.78,57.64,57.78,88403.0,50.0242,50.1109,49.9895,50.1109,88403.0
2021-08-03 11:00:00,57.79,57.82,57.73,57.75,116038.0,50.1196,50.1456,50.0675,50.0849,116038.0
2021-08-03 11:30:00,57.76,57.8,57.69,57.76,72730.0,50.0935,50.1282,50.0328,50.0935,72730.0
2021-08-03 12:00:00,57.78,57.8,57.7,57.73,89568.0,50.1109,50.1282,50.0415,50.0675,89568.0
2021-08-03 12:30:00,57.73,57.79,57.7,57.78,63631.0,50.0675,50.1196,50.0415,50.1109,63631.0
2021-08-03 13:00:00,57.77,57.83,57.75,57.82,57709.0,50.1022,50.1543,50.0849,50.1456,57709.0
2021-08-03 13:30:00,57.83,57.84,57.73,57.74,73211.0,50.1543,50.1629,50.0675,50.0762,73211.0
2021-08-03 14:00:00,57.74,57.83,57.72,57.77,74596.0,50.0762,50.1543,50.0589,50.1022,74596.0
2021-08-03 14:30:00,57.77,57.82,57.74,57.79,80924.0,50.1022,50.1456,50.0762,50.1196,80924.0
2021-08-03 15:00:00,57.79,57.82,57.75,57.77,78534.0,50.1196,50.1456,50.0849,50.1022,78534.0
2021-08-03 15:30:00,57.76,57.86,57.75,57.83,248202.0,50.0935,50.1803,50.0849,50.1543,248202.0
2021-08-04 09:30:00,58.01,58.16,57.97,58.12,323809.0,50.3104,50.4405,50.2757,50.4058,323809.0
2021-08-04 10:00:00,58.09,58.1,57.72,57.75,137206.0,50.3797,50.3884,50.0589,50.0849,137206.0
2021-08-04 10:30:00,57.75,57.78,57.48,57.53,148234.0,50.0849,50.1109,49.8507,49.8941,148234.0
2021-08-04 11:00:00,57.53,57.56,57.42,57.42,216252.0,49.8941,49.9201,49.7987,49.7987,216252.0
2021-08-04 11:30:00,57.41,57.59,57.27,57.57,169359.0,49.79,49.9461,49.6686,49.9288,169359.0
2021-08-04 12:00:00,57.57,57.61,57.5,57.51,87719.0,49.9288,49.9635,49.8681,49.8767,87719.0
2021-08-04 12:30:00,57.51,57.59,57.47,57.48,57594.0,49.8767,49.9461,49.842,49.8507,57594.0
2021-08-04 13:00:00,57.47,57.54,57.47,57.54,55438.0,49.842,49.9027,49.842,49.9027,55438.0
2021-08-04 13:30:00,57.54,57.6,57.5,57.53,44724.0,49.9027,49.9548,49.8681,49.8941,44724.0
2021-08-04 14:00:00,57.54,57.6,57.5,57.52,70698.0,49.9027,49.9548,49.8681,49.8854,70698.0
2021-08-04 14:30:00,57.51,57.54,57.43,57.45,64606.0,49.8767,49.9027,49.8073,49.8247,64606.0
2021-08-04 15:00:00,57.45,57.49,57.38,57.43,114569.0,49.8247,49.8594,49.764,49.8073,114569.0
2021-08-04 15:30:00,57.43,57.45,57.36,57.38,259567.0,49.8073,49.8247,49.7466,49.764,259567.0
2021-08-05 09:30:00,57.41,57.49,57.33,57.34,215758.0,50.2279,50.2979,50.1579,50.1667,215758.0
2021-08-05 10:00:00,57.34,57.46,57.27,57.32,111635.0,50.1667,50.2717,50.1054,50.1492,111635.0
2021-08-05 10:30:00,57.32,57.33,57.14,57.21,132204.0,50.1492,50.1579,49.9917,50.0529,132204.0
2021-08-05 11:00:00,57.22,57.24,57.11,57.18,113985.0,50.0617,50.0792,49.9655,50.0267,113985.0
2021-08-05 11:30:00,57.18,57.2,57.08,57.17,90471.0,50.0267,50.0442,49.9392,50.0179,90471.0
2021-08-05 12:00:00,57.17,57.24,57.15,57.24,39066.0,50.0179,50.0792,50.0004,50.0792,39066.0
2021-08-05 12:30:00,57.25,57.29,57.21,57.22,42432.0,50.0879,50.1229,50.0529,50.0617,42432.0
2021-08-05 13:00:00,57.21,57.22,57.12,57.17,56852.0,50.0529,50.0617,49.9742,50.0179,56852.0
2021-08-05 13:30:00,57.16,57.17,57.06,57.12,117095.0,50.0092,50.0179,49.9217,49.9742,117095.0
2021-08-05 14:00:00,57.12,57.2,57.12,57.19,48968.0,49.9742,50.0442,49.9742,50.0354,48968.0
2021-08-05 14:30:00,57.18,57.21,57.07,57.11,70600.0,50.0267,50.0529,49.9305,49.9655,70600.0
2021-08-05 15:00:00,57.1,57.12,57.03,57.09,94449.0,49.9567,49.9742,49.8955,49.948,94449.0
2021-08-05 15:30:00,57.09,57.22,57.08,57.2,249296.0,49.948,50.0617,49.9392,50.0442,249296.0
2021-08-06 09:30:00,56.79,56.92,56.77,56.78,246300.0,49.6855,49.7992,49.668,49.6767,246300.0
2021-08-06 10:00:00,56.78,56.78,56.66,56.74,124278.0,49.6767,49.6767,49.5717,49.6417,124278.0
2021-08-06 10:30:00,56.75,56.87,56.66,56.7,104289.0,49.6505,49.7555,49.5717,49.6067,104289.0
2021-08-06 11:00:00,56.69,56.84,56.67,56.82,104086.0,49.598,49.7292,49.5805,49.7117,104086.0
2021-08-06 11:30:00,56.82,56.9,56.79,56.87,58492.0,49.7117,49.7817,49.6855,49.7555,58492.0
2021-08-06 12:00:00,56.88,56.89,56.75,56.8,33485.0,49.7642,49.773,49.6505,49.6942,33485.0
2021-08-06 12:30:00,56.82,56.89,56.81,56.87,33028.0,49.7117,49.773,49.703,49.7555,33028.0
2021-08-06 13:00:00,56.87,56.91,56.83,56.9,44839.0,49.7555,49.7905,49.7205,49.7817,44839.0
2021-08-06 13:30:00,56.89,56.93,56.81,56.81,63556.0,49.773,49.808,49.703,49.703,63556.0
2021-08-06 14:00:00,56.82,56.82,56.74,56.81,60002.0,49.7117,49.7117,49.6417,49.703,60002.0
2021-08-06 14:30:00,56.82,56.83,56.79,56.8,47151.0,49.7117,49.7205,49.6855,49.6942,47151.0
2021-08-06 15:00:00,56.79,56.82,56.78,56.82,63894.0,49.6855,49.7117,49.6767,49.7117,63894.0
2021-08-06 15:30:00,56.81,56.81,56.75,56.79,120204.0,49.703,49.703,49.6505,49.6855,120204.0
2021-08-09 09:30:00,57.2,57.26,57.08,57.15,137532.0,50.0442,50.0967,49.9392,50.0004,137532.0
2021-08-09 10:00:00,57.14,57.16,57.03,57.14,76710.0,49.9917,50.0092,49.8955,49.9917,76710.0
2021-08-09 10:30:00,57.13,57.26,57.08,57.11,156717.0,49.983,50.0967,49.9392,49.9655,156717.0
2021-08-09 11:00:00,57.11,57.25,57.09,57.23,117658.0,49.9655,50.0879,49.948,50.0704,117658.0
2021-08-09 11:30:00,57.22,57.22,57.1,57.13,32527.0,50.0617,50.0617,49.9567,49.983,32527.0
2021-08-09 12:00:00,57.12,57.16,57.08,57.16,41476.0,49.9742,50.0092,49.9392,50.0092,41476.0
2021-08-09 12:30:00,57.16,57.17,57.08,57.09,34807.0,50.0092,50.0179,49.9392,49.948,34807.0
2021-08-09 13:00:00,57.1,57.14,57.07,57.08,31656.0,49.9567,49.9917,49.9305,49.9392,31656.0
2021-08-09 13:30:00,57.09,57.17,57.08,57.16,54081.0,49.948,50.0179,49.9392,50.0092,54081.0
2021-08-09 14:00:00,57.15,57.23,57.15,57.22,58626.0,50.0004,50.0704,50.0004,50.0617,58626.0
2021-08-09 14:30:00,57.21,57.28,57.21,57.22,93361.0,50.0529,50.1142,50.0529,50.0617,93361.0
2021-08-09 15:00:00,57.22,57.27,57.21,57.27,36933.0,50.0617,50.1054,50.0529,50.1054,36933.0
2021-08-09 15:30:00,57.27,57.28,57.19,57.27,89459.0,50.1054,50.1142,50.0354,50.1054,89459.0
2021-08-10 09:30:00,57.16,57.26,57.08,57.19,124519.0,50.0092,50.0967,49.9392,50.0354,124519.0
2021-08-10 10:00:00,57.18,57.19,56.97,56.97,112316.0,50.0267,50.0354,49.843,49.843,112316.0
2021-08-10 10:30:00,56.99,57.04,56.91,56.96,75158.0,49.8605,49.9042,49.7905,49.8342,75158.0
2021-08-10 11:00:00,56.96,57.02,56.88,56.98,58538.0,49.8342,49.8867,49.7642,49.8517,58538.0
2021-08-10 11:30:00,56.99,57.04,56.92,57.03,48562.0,49.8605,49.9042,49.7992,49.8955,48562.0
2021-08-10 12:00:00,57.03,57.03,56.92,56.99,45818.0,49.8955,49.8955,49.7992,49.8605,45818.0
2021-08-10 12:30:00,56.99,57.02,56.97,56.98,25547.0,49.8605,49.8867,49.843,49.8517,25547.0
2021-08-10 13:00:00,56.98,56.99,56.9,56.9,17566.0,49.8517,49.8605,49.7817,49.7817,17566.0
2021-08-10 13:30:00,56.91,56.98,56.89,56.96,38471.0,49.7905,49.8517,49.773,49.8342,38471.0
2021-08-10 14:00:00,56.96,57.13,56.96,57.12,95740.0,49.8342,49.983,49.8342,49.9742,95740.0
2021-08-10 14:30:00,57.12,57.14,57.09,57.11,39038.0,49.9742,49.9917,49.948,49.9655,39038.0
2021-08-10 15:00:00,57.11,57.13,57.06,57.13,54907.0,49.9655,49.983,49.9217,49.983,54907.0
2021-08-10 15:30:00,57.12,57.12,57.08,57.09,95625.0,49.9742,49.9742,49.9392,49.948,95625.0
2021-08-11 09:30:00,57.28,57.46,57.23,57.46,144441.0,50.1142,50.2717,50.0704,50.2717,144441.0
2021-08-11 10:00:00,57.47,57.47,57.31,57.39,99824.0,50.2804,50.2804,50.1404,50.2104,99824.0
2021-08-11 10:30:00,57.4,57.46,57.28,57.35,88891.0,50.2192,50.2717,50.1142,50.1754,88891.0
2021-08-11 11:00:00,57.34,57.48,57.34,57.46,157000.0,50.1667,50.2892,50.1667,50.2717,157000.0
2021-08-11 11:30:00,57.46,57.46,57.29,57.4,106960.0,50.2717,50.2717,50.1229,50.2192,106960.0
2021-08-11 12:00:00,57.41,57.41,57.27,57.31,25195.0,50.2279,50.2279,50.1054,50.1404,25195.0
2021-08-11 12:30:00,57.31,57.36,57.29,57.36,41653.0,50.1404,50.1842,50.1229,50.1842,41653.0
2021-08-11 13:00:00,57.36,57.42,57.35,57.35,33821.0,50.1842,50.2367,50.1754,50.1754,33821.0
2021-08-11 13:30:00,57.35,57.36,57.29,57.34,33199.0,50.1754,50.1842,50.1229,50.1667,33199.0
2021-08-11 14:00:00,57.35,57.36,57.29,57.35,41504.0,50.1754,50.1842,50.1229,50.1754,41504.0
2021-08-11 14:30:00,57.33,57.41,57.33,57.4,62305.0,50.1579,50.2279,50.1579,50.2192,62305.0
2021-08-11 15:00:00,57.41,57.46,57.38,57.44,70133.0,50.2279,50.2717,50.2017,50.2542,70133.0
2021-08-11 15:30:00,57.44,57.49,57.34,57.34,161506.0,50.2542,50.2979,50.1667,50.1667,161506.0
2021-08-12 09:30:00,57.19,57.28,57.07,57.16,126827.0,50.0354,50.1142,49.9305,50.0092,126827.0
2021-08-12 10:00:00,57.16,57.2,57.09,57.1,69380.0,50.0092,50.0442,49.948,49.9567,69380.0
2021-08-12 10:30:00,57.1,57.2,57.08,57.17,44134.0,49.9567,50.0442,49.9392,50.0179,44134.0
2021-08-12 11:00:00,57.17,57.24,57.14,57.2,49112.0,50.0179,50.0792,49.9917,50.0442,49112.0
2021-08-12 11:30:00,57.19,57.21,57.15,57.15,73464.0,50.0354,50.0529,50.0004,50.0004,73464.0
2021-08-12 12:00:00,57.16,57.23,57.15,57.17,22073.0,50.0092,50.0704,50.0004,50.0179,22073.0
2021-08-12 12:30:00,57.18,57.22,57.16,57.17,24083.0,50.0267,50.0617,50.0092,50.0179,24083.0
2021-08-12 13:00:00,57.17,57.19,57.14,57.16,24468.0,50.0179,50.0354,49.9917,50.0092,24468.0
2021-08-12 13:30:00,57.16,57.18,57.12,57.13,15188.0,50.0092,50.0267,49.9742,49.983,15188.0
2021-08-12 14:00:00,57.13,57.13,57.09,57.11,52097.0,49.983,49.983,49.948,49.9655,52097.0
2021-08-12 14:30:00,57.12,57.12,57.06,57.08,41074.0,49.9742,49.9742,49.9217,49.9392,41074.0
2021-08-12 15:00:00,57.08,57.1,57.05,57.09,39988.0,49.9392,49.9567,49.913,49.948,39988.0
2021-08-12 15:30:00,57.08,57.1,57.02,57.03,124251.0,49.9392,49.9567,49.8867,49.8955,124251.0
2021-08-13 09:30:00,57.41,57.57,57.37,57.56,248550.0,50.2279,50.3679,50.1929,50.3592,248550.0
2021-08-13 10:00:00,57.55,57.69,57.55,57.68,102096.0,50.3504,50.4729,50.3504,50.4641,102096.0
2021-08-13 10:30:00,57.68,57.78,57.68,57.76,87222.0,50.4641,50.5516,50.4641,50.5341,87222.0
2021-08-13 11:00:00,57.75,57.75,57.59,57.69,67259.0,50.5254,50.5254,50.3854,50.4729,67259.0
2021-08-13 11:30:00,57.67,57.73,57.65,57.69,48270.0,50.4554,50.5079,50.4379,50.4729,48270.0
2021-08-13 12:00:00,57.69,57.79,57.67,57.79,67179.0,50.4729,50.5604,50.4554,50.5604,67179.0
2021-08-13 12:30:00,57.79,57.79,57.65,57.69,56110.0,50.5604,50.5604,50.4379,50.4729,56110.0
2021-08-13 13:00:00,57.69,57.74,57.64,57.73,31982.0,50.4729,50.5166,50.4291,50.5079,31982.0
2021-08-13 13:30:00,57.74,57.78,57.73,57.78,26320.0,50.5166,50.5516,50.5079,50.5516,26320.0
2021-08-13 14:00:00,57.77,57.85,57.76,57.76,45427.0,50.5429,50.6129,50.5341,50.5341,45427.0
2021-08-13 14:30:00,57.76,57.77,57.72,57.76,28174.0,50.5341,50.5429,50.4991,50.5341,28174.0
2021-08-13 15:00:00,57.76,57.79,57.75,57.77,25006.0,50.5341,50.5604,50.5254,50.5429,25006.0
2021-08-13 15:30:00,57.78,57.79,57.72,57.76,84719.0,50.5516,50.5604,50.4991,50.5341,84719.0
2021-08-16 09:30:00,57.0,57.06,56.84,57.0,426048.0,49.8692,49.9217,49.7292,49.8692,426048.0
2021-08-16 10:00:00,57.01,57.19,56.99,57.08,221101.0,49.878,50.0354,49.8605,49.9392,221101.0
2021-08-16 10:30:00,57.09,57.15,57.05,57.13,197654.0,49.948,50.0004,49.913,49.983,197654.0
2021-08-16 11:00:00,57.13,57.2,57.08,57.14,120440.0,49.983,50.0442,49.9392,49.9917,120440.0
2021-08-16 11:30:00,57.13,57.27,57.13,57.19,39939.0,49.983,50.1054,49.983,50.0354,39939.0
2021-08-16 12:00:00,57.19,57.26,57.19,57.25,50360.0,50.0354,50.0967,50.0354,50.0879,50360.0
2021-08-16 12:30:00,57.26,57.27,57.21,57.21,54086.0,50.0967,50.1054,50.0529,50.0529,54086.0
2021-08-16 13:00:00,57.22,57.23,57.13,57.14,56988.0,50.0617,50.0704,49.983,49.9917,56988.0
2021-08-16 13:30:00,57.15,57.16,57.06,57.09,56066.0,50.0004,50.0092,49.9217,49.948,56066.0
2021-08-16 14:00:00,57.09,57.14,57.07,57.1,62991.0,49.948,49.9917,49.9305,49.9567,62991.0
2021-08-16 14:30:00,57.1,57.11,57.05,57.06,68111.0,49.9567,49.9655,49.913,49.9217,68111.0
2021-08-16 15:00:00,57.07,57.1,57.04,57.09,39668.0,49.9305,49.9567,49.9042,49.948,39668.0
2021-08-16 15:30:00,57.08,57.21,57.08,57.2,173928.0,49.9392,50.0529,49.9392,50.0442,173928.0
2021-08-17 09:30:00,56.9,57.13,56.86,57.11,133750.0,49.7817,49.983,49.7467,49.9655,133750.0
2021-08-17 10:00:00,57.12,57.19,57.07,57.08,95201.0,49.9742,50.0354,49.9305,49.9392,95201.0
2021-08-17 10:30:00,57.09,57.09,56.96,57.06,69636.0,49.948,49.948,49.8342,49.9217,69636.0
2021-08-17 11:00:00,57.06,57.16,57.05,57.14,71683.0,49.9217,50.0092,49.913,49.9917,71683.0
2021-08-17 11:30:00,57.14,57.28,57.09,57.1,91843.0,49.9917,50.1142,49.948,49.9567,91843.0
2021-08-17 12:00:00,57.1,57.12,57.04,57.07,35142.0,49.9567,49.9742,49.9042,49.9305,35142.0
2021-08-17 12:30:00,57.07,57.07,56.93,56.95,40594.0,49.9305,49.9305,49.808,49.8255,40594.0
2021-08-17 13:00:00,56.98,57.03,56.93,56.96,73861.0,49.8517,49.8955,49.808,49.8342,73861.0
2021-08-17 13:30:00,56.97,57.01,56.92,56.96,56997.0,49.843,49.878,49.7992,49.8342,56997.0
2021-08-17 14:00:00,56.96,57.01,56.91,56.93,51624.0,49.8342,49.878,49.7905,49.808,51624.0
2021-08-17 14:30:00,56.92,56.98,56.88,56.97,48936.0,49.7992,49.8517,49.7642,49.843,48936.0
2021-08-17 15:00:00,56.97,57.01,56.95,56.99,101350.0,49.843,49.878,49.8255,49.8605,101350.0
2021-08-17 15:30:00,57.0,57.12,56.98,57.1,175177.0,49.8692,49.9742,49.8517,49.9567,175177.0
2021-08-18 09:30:00,56.8,56.82,56.68,56.73,151442.0,49.6942,49.7117,49.5892,49.633,151442.0
2021-08-18 10:00:00,56.73,56.74,56.59,56.62,84525.0,49.633,49.6417,49.5105,49.5368,84525.0
2021-08-18 10:30:00,56.61,56.65,56.5,56.55,141789.0,49.528,49.563,49.4318,49.4755,141789.0
2021-08-18 11:00:00,56.55,56.56,56.4,56.47,66750.0,49.4755,49.4843,49.3443,49.4055,66750.0
2021-08-18 11:30:00,56.48,56.53,56.45,56.47,95803.0,49.4143,49.458,49.388,49.4055,95803.0
2021-08-18 12:00:00,56.48,56.57,56.47,56.54,36754.0,49.4143,49.493,49.4055,49.4668,36754.0
2021-08-18 12:30:00,56.54,56.55,56.48,56.53,37035.0,49.4668,49.4755,49.4143,49.458,37035.0
2021-08-18 13:00:00,56.53,56.57,56.52,56.54,28127.0,49.458,49.493,49.4493,49.4668,28127.0
2021-08-18 13:30:00,56.54,56.61,56.53,56.53,40653.0,49.4668,49.528,49.458,49.458,40653.0
2021-08-18 14:00:00,56.54,56.63,56.47,56.53,69861.0,49.4668,49.5455,49.4055,49.458,69861.0
2021-08-18 14:30:00,56.53,56.56,56.39,56.44,67175.0,49.458,49.4843,49.3355,49.3793,67175.0
2021-08-18 15:00:00,56.42,56.42,56.33,56.34,78301.0,49.3618,49.3618,49.283,49.2918,78301.0
2021-08-18 15:30:00,56.34,56.4,56.29,56.31,298169.0,49.2918,49.3443,49.248,49.2655,298169.0
2021-08-19 09:30:00,55.88,56.29,55.88,56.22,351355.0,48.8893,49.248,48.8893,49.1868,351355.0
2021-08-19 10:00:00,56.23,56.25,56.07,56.11,152447.0,49.1955,49.213,49.0556,49.0906,152447.0
2021-08-19 10:30:00,56.12,56.14,55.92,56.03,122074.0,49.0993,49.1168,48.9243,49.0206,122074.0
2021-08-19 11:00:00,56.03,56.14,55.99,56.09,94257.0,49.0206,49.1168,48.9856,49.0731,94257.0
2021-08-19 11:30:00,56.1,56.21,56.09,56.18,279322.0,49.0818,49.178,49.0731,49.1518,279322.0
2021-08-19 12:00:00,56.17,56.2,56.0,56.02,90915.0,49.143,49.1693,48.9943,49.0118,90915.0
2021-08-19 12:30:00,56.02,56.06,56.01,56.03,53691.0,49.0118,49.0468,49.0031,49.0206,53691.0
2021-08-19 13:00:00,56.04,56.06,55.98,55.99,44113.0,49.0293,49.0468,48.9768,48.9856,44113.0
2021-08-19 13:30:00,55.98,56.04,55.93,55.93,48244.0,48.9768,49.0293,48.9331,48.9331,48244.0
2021-08-19 14:00:00,55.93,55.99,55.88,55.89,95675.0,48.9331,48.9856,48.8893,48.8981,95675.0
2021-08-19 14:30:00,55.87,55.95,55.85,55.94,83287.0,48.8806,48.9506,48.8631,48.9418,83287.0
2021-08-19 15:00:00,55.94,56.11,55.93,56.08,150679.0,48.9418,49.0906,48.9331,49.0643,150679.0
2021-08-19 15:30:00,56.08,56.11,55.93,55.96,282676.0,49.0643,49.0906,48.9331,48.9593,282676.0
2021-08-20 09:30:00,56.08,56.47,55.99,56.45,232488.0,49.0643,49.4055,48.9856,49.388,232488.0
2021-08-20 10:00:00,56.45,56.57,56.44,56.55,127174.0,49.388,49.493,49.3793,49.4755,127174.0
2021-08-20 10:30:00,56.55,56.63,56.43,56.48,113197.0,49.4755,49.5455,49.3705,49.4143,113197.0
2021-08-20 11:00:00,56.48,56.51,56.39,56.4,91147.0,49.4143,49.4405,49.3355,49.3443,91147.0
2021-08-20 11:30:00,56.4,56.48,56.37,56.48,84419.0,49.3443,49.4143,49.318,49.4143,84419.0
2021-08-20 12:00:00,56.5,56.58,56.48,56.55,51090.0,49.4318,49.5018,49.4143,49.4755,51090.0
2021-08-20 12:30:00,56.55,56.56,56.5,56.51,28265.0,49.4755,49.4843,49.4318,49.4405,28265.0
2021-08-20 13:00:00,56.51,56.54,56.48,56.49,39871.0,49.4405,49.4668,49.4143,49.423,39871.0
2021-08-20 13:30:00,56.49,56.51,56.43,56.45,42675.0,49.423,49.4405,49.3705,49.388,42675.0
2021-08-20 14:00:00,56.44,56.47,56.33,56.36,46800.0,49.3793,49.4055,49.283,49.3093,46800.0
2021-08-20 14:30:00,56.34,56.39,56.33,56.37,33975.0,49.2918,49.3355,49.283,49.318,33975.0
2021-08-20 15:00:00,56.37,56.46,56.36,56.46,70495.0,49.318,49.3968,49.3093,49.3968,70495.0
2021-08-20 15:30:00,56.46,56.48,56.37,56.37,127390.0,49.3968,49.4143,49.318,49.318,127390.0
2021-08-23 09:30:00,56.26,56.28,56.11,56.2,151172.0,49.2218,49.2393,49.0906,49.1693,151172.0
2021-08-23 10:00:00,56.22,56.46,56.22,56.41,137789.0,49.1868,49.3968,49.1868,49.353,137789.0
2021-08-23 10:30:00,56.42,56.47,56.38,56.46,88816.0,49.3618,49.4055,49.3268,49.3968,88816.0
2021-08-23 11:00:00,56.46,56.53,56.4,56.44,96388.0,49.3968,49.458,49.3443,49.3793,96388.0
2021-08-23 11:30:00,56.44,56.47,56.37,56.39,28019.0,49.3793,49.4055,49.318,49.3355,28019.0
2021-08-23 12:00:00,56.39,56.45,56.38,56.42,18829.0,49.3355,49.388,49.3268,49.3618,18829.0
2021-08-23 12:30:00,56.42,56.44,56.37,56.4,27300.0,49.3618,49.3793,49.318,49.3443,27300.0
2021-08-23 13:00:00,56.39,56.45,56.38,56.39,29580.0,49.3355,49.388,49.3268,49.3355,29580.0
2021-08-23 13:30:00,56.39,56.46,56.37,56.44,28203.0,49.3355,49.3968,49.318,49.3793,28203.0
2021-08-23 14:00:00,56.44,56.44,56.39,56.4,40617.0,49.3793,49.3793,49.3355,49.3443,40617.0
2021-08-23 14:30:00,56.4,56.48,56.38,56.48,46752.0,49.3443,49.4143,49.3268,49.4143,46752.0
2021-08-23 15:00:00,56.47,56.51,56.46,56.5,65376.0,49.4055,49.4405,49.3968,49.4318,65376.0
2021-08-23 15:30:00,56.49,56.5,56.35,56.39,137022.0,49.423,49.4318,49.3005,49.3355,137022.0
2021-08-24 09:30:00,55.72,55.75,55.63,55.69,224033.0,48.7493,48.7756,48.6706,48.7231,224033.0
2021-08-24 10:00:00,55.69,55.94,55.68,55.9,104013.0,48.7231,48.9418,48.7143,48.9068,104013.0
2021-08-24 10:30:00,55.91,56.03,55.87,55.93,56911.0,48.9156,49.0206,48.8806,48.9331,56911.0
2021-08-24 11:00:00,55.94,56.0,55.89,55.94,78028.0,48.9418,48.9943,48.8981,48.9418,78028.0
2021-08-24 11:30:00,55.95,56.03,55.92,55.92,60389.0,48.9506,49.0206,48.9243,48.9243,60389.0
2021-08-24 12:00:00,55.93,55.97,55.89,55.95,39315.0,48.9331,48.9681,48.8981,48.9506,39315.0
2021-08-24 12:30:00,55.94,55.97,55.92,55.95,29784.0,48.9418,48.9681,48.9243,48.9506,29784.0
2021-08-24 13:00:00,55.95,56.06,55.95,56.0,46875.0,48.9506,49.0468,48.9506,48.9943,46875.0
2021-08-24 13:30:00,55.98,56.03,55.98,56.0,32308.0,48.9768,49.0206,48.9768,48.9943,32308.0
2021-08-24 14:00:00,56.01,56.08,56.01,56.05,52279.0,49.0031,49.0643,49.0031,49.0381,52279.0
2021-08-24 14:30:00,56.05,56.13,56.05,56.11,47176.0,49.0381,49.1081,49.0381,49.0906,47176.0
2021-08-24 15:00:00,56.11,56.13,56.06,56.07,59468.0,49.0906,49.1081,49.0468,49.0556,59468.0
2021-08-24 15:30:00,56.07,56.09,55.93,55.93,157671.0,49.0556,49.0731,48.9331,48.9331,157671.0
2021-08-25 09:30:00,55.36,55.36,55.22,55.32,267987.0,48.4344,48.4344,48.3119,48.3994,267987.0
2021-08-25 10:00:00,55.33,55.46,55.32,55.41,201351.0,48.4081,48.5219,48.3994,48.4781,201351.0
2021-08-25 10:30:00,55.41,55.5,55.36,55.47,116831.0,48.4781,48.5569,48.4344,48.5306,116831.0
2021-08-25 11:00:00,55.48,55.51,55.37,55.48,92542.0,48.5394,48.5656,48.4431,48.5394,92542.0
2021-08-25 11:30:00,55.5,55.6,55.48,55.57,59156.0,48.5569,48.6444,48.5394,48.6181,59156.0
2021-08-25 12:00:00,55.58,55.62,55.52,55.55,49023.0,48.6269,48.6619,48.5744,48.6006,49023.0
2021-08-25 12:30:00,55.54,55.56,55.51,55.52,34678.0,48.5919,48.6094,48.5656,48.5744,34678.0
2021-08-25 13:00:00,55.51,55.57,55.51,55.57,39316.0,48.5656,48.6181,48.5656,48.6181,39316.0
2021-08-25 13:30:00,55.57,55.61,55.51,55.52,58576.0,48.6181,48.6531,48.5656,48.5744,58576.0
2021-08-25 14:00:00,55.51,55.65,55.49,55.61,52901.0,48.5656,48.6881,48.5481,48.6531,52901.0
2021-08-25 14:30:00,55.61,55.64,55.57,55.6,54476.0,48.6531,48.6794,48.6181,48.6444,54476.0
2021-08-25 15:00:00,55.6,55.62,55.56,55.6,79255.0,48.6444,48.6619,48.6094,48.6444,79255.0
2021-08-25 15:30:00,55.61,55.66,55.55,55.59,135536.0,48.6531,48.6969,48.6006,48.6356,135536.0
2021-08-26 09:30:00,55.64,55.86,55.62,55.73,208575.0,48.6794,48.8718,48.6619,48.7581,208575.0
2021-08-26 10:00:00,55.72,55.77,55.52,55.63,93701.0,48.7493,48.7931,48.5744,48.6706,93701.0
2021-08-26 10:30:00,55.62,55.63,55.53,55.56,102131.0,48.6619,48.6706,48.5831,48.6094,102131.0
2021-08-26 11:00:00,55.56,55.79,55.56,55.79,113262.0,48.6094,48.8106,48.6094,48.8106,113262.0
2021-08-26 11:30:00,55.79,55.81,55.71,55.76,73762.0,48.8106,48.8281,48.7406,48.7843,73762.0
2021-08-26 12:00:00,55.77,55.83,55.76,55.79,32245.0,48.7931,48.8456,48.7843,48.8106,32245.0
2021-08-26 12:30:00,55.79,55.8,55.71,55.71,43065.0,48.8106,48.8193,48.7406,48.7406,43065.0
2021-08-26 13:00:00,55.71,55.75,55.7,55.72,75237.0,48.7406,48.7756,48.7318,48.7493,75237.0
2021-08-26 13:30:00,55.72,55.77,55.67,55.68,57581.0,48.7493,48.7931,48.7056,48.7143,57581.0
2021-08-26 14:00:00,55.68,55.72,55.67,55.71,43266.0,48.7143,48.7493,48.7056,48.7406,43266.0
2021-08-26 14:30:00,55.72,55.77,55.7,55.73,38680.0,48.7493,48.7931,48.7318,48.7581,38680.0
2021-08-26 15:00:00,55.73,55.74,55.68,55.72,53131.0,48.7581,48.7668,48.7143,48.7493,53131.0
2021-08-26 15:30:00,55.72,55.76,55.69,55.74,156401.0,48.7493,48.7843,48.7231,48.7668,156401.0
2021-08-27 09:30:00,55.74,55.8,55.65,55.71,159941.0,48.7668,48.8193,48.6881,48.7406,159941.0
2021-08-27 10:00:00,55.7,55.88,55.59,55.8,110203.0,48.7318,48.8893,48.6356,48.8193,110203.0
2021-08-27 10:30:00,55.8,55.84,55.74,55.75,72841.0,48.8193,48.8543,48.7668,48.7756,72841.0
2021-08-27 11:00:00,55.75,55.77,55.68,55.7,88802.0,48.7756,48.7931,48.7143,48.7318,88802.0
2021-08-27 11:30:00,55.7,55.73,55.65,55.68,52178.0,48.7318,48.7581,48.6881,48.7143,52178.0
2021-08-27 12:00:00,55.69,55.69,55.59,55.68,129154.0,48.7231,48.7231,48.6356,48.7143,129154.0
2021-08-27 12:30:00,55.69,55.7,55.65,55.68,32826.0,48.7231,48.7318,48.6881,48.7143,32826.0
2021-08-27 13:00:00,55.67,55.7,55.66,55.68,26745.0,48.7056,48.7318,48.6969,48.7143,26745.0
2021-08-27 13:30:00,55.68,55.69,55.57,55.59,88202.0,48.7143,48.7231,48.6181,48.6356,88202.0
2021-08-27 14:00:00,55.58,55.61,55.52,55.54,77232.0,48.6269,48.6531,48.5744,48.5919,77232.0
2021-08-27 14:30:00,55.54,55.56,55.48,55.48,68095.0,48.5919,48.6094,48.5394,48.5394,68095.0
2021-08-27 15:00:00,55.48,55.56,55.47,55.52,78106.0,48.5394,48.6094,48.5306,48.5744,78106.0
2021-08-27 15:30:00,55.53,55.56,55.46,55.5,244488.0,48.5831,48.6094,48.5219,48.5569,244488.0
2021-08-30 09:30:00,55.46,55.58,55.46,55.52,270754.0,48.5219,48.6269,48.5219,48.5744,270754.0
2021-08-30 10:00:00,55.52,55.6,55.51,55.59,73462.0,48.5744,48.6444,48.5656,48.6356,73462.0
2021-08-30 10:30:00,55.59,55.69,55.57,55.66,76352.0,48.6356,48.7231,48.6181,48.6969,76352.0
2021-08-30 11:00:00,55.66,55.71,55.62,55.67,67954.0,48.6969,48.7406,48.6619,48.7056,67954.0
2021-08-30 11:30:00,55.68,55.74,55.65,55.71,105992.0,48.7143,48.7668,48.6881,48.7406,105992.0
2021-08-30 12:00:00,55.71,55.73,55.68,55.68,53836.0,48.7406,48.7581,48.7143,48.7143,53836.0
2021-08-30 12:30:00,55.69,55.7,55.65,55.66,36170.0,48.7231,48.7318,48.6881,48.6969,36170.0
2021-08-30 13:00:00,55.66,55.76,55.65,55.76,34956.0,48.6969,48.7843,48.6881,48.7843,34956.0
2021-08-30 13:30:00,55.76,55.77,55.73,55.75,24110.0,48.7843,48.7931,48.7581,48.7756,24110.0
2021-08-30 14:00:00,55.75,55.77,55.72,55.74,52914.0,48.7756,48.7931,48.7493,48.7668,52914.0
2021-08-30 14:30:00,55.75,55.77,55.71,55.74,40869.0,48.7756,48.7931,48.7406,48.7668,40869.0
2021-08-30 15:00:00,55.75,55.79,55.73,55.75,56806.0,48.7756,48.8106,48.7581,48.7756,56806.0
2021-08-30 15:30:00,55.76,55.83,55.75,55.8,121105.0,48.7843,48.8456,48.7756,48.8193,121105.0
2021-08-31 09:30:00,55.5,55.54,55.44,55.53,208177.0,48.5569,48.5919,48.5044,48.5831,208177.0
2021-08-31 10:00:00,55.52,55.66,55.47,55.54,115161.0,48.5744,48.6969,48.5306,48.5919,115161.0
2021-08-31 10:30:00,55.55,55.63,55.49,55.53,105863.0,48.6006,48.6706,48.5481,48.5831,105863.0
2021-08-31 11:00:00,55.54,55.64,55.5,55.59,190645.0,48.5919,48.6794,48.5569,48.6356,190645.0
2021-08-31 11:30:00,55.59,55.68,55.56,55.57,92162.0,48.6356,48.7143,48.6094,48.6181,92162.0
2021-08-31 12:00:00,55.58,55.6,55.51,55.54,56233.0,48.6269,48.6444,48.5656,48.5919,56233.0
2021-08-31 12:30:00,55.54,55.56,55.5,55.52,58909.0,48.5919,48.6094,48.5569,48.5744,58909.0
2021-08-31 13:00:00,55.53,55.55,55.51,55.55,48918.0,48.5831,48.6006,48.5656,48.6006,48918.0
2021-08-31 13:30:00,55.55,55.57,55.52,55.54,47424.0,48.6006,48.6181,48.5744,48.5919,47424.0
2021-08-31 14:00:00,55.55,55.57,55.5,55.51,55121.0,48.6006,48.6181,48.5569,48.5656,55121.0
2021-08-31 14:30:00,55.51,55.56,55.49,55.55,78277.0,48.5656,48.6094,48.5481,48.6006,78277.0
2021-08-31 15:00:00,55.56,55.61,55.53,55.59,66319.0,48.6094,48.6531,48.5831,48.6356,66319.0
2021-08-31 15:30:00,55.59,55.7,55.58,55.68,167430.0,48.6356,48.7318,48.6269,48.7143,167430.0
2021-09-01 09:30:00,55.73,55.88,55.72,55.87,220127.0,48.7581,48.8893,48.7493,48.8806,220127.0
2021-09-01 10:00:00,55.87,55.91,55.71,55.71,120917.0,48.8806,48.9156,48.7406,48.7406,120917.0
2021-09-01 10:30:00,55.7,55.74,55.59,55.66,134863.0,48.7318,48.7668,48.6356,48.6969,134863.0
2021-09-01 11:00:00,55.68,55.8,55.63,55.79,112973.0,48.7143,48.8193,48.6706,48.8106,112973.0
2021-09-01 11:30:00,55.8,55.98,55.79,55.96,139498.0,48.8193,48.9768,48.8106,48.9593,139498.0
2021-09-01 12:00:00,55.95,56.03,55.94,56.0,71343.0,48.9506,49.0206,48.9418,48.9943,71343.0
2021-09-01 12:30:00,56.01,56.01,55.91,55.97,85785.0,49.0031,49.0031,48.9156,48.9681,85785.0
2021-09-01 13:00:00,55.97,56.05,55.94,56.01,93788.0,48.9681,49.0381,48.9418,49.0031,93788.0
2021-09-01 13:30:00,56.02,56.03,55.99,56.02,67464.0,49.0118,49.0206,48.9856,49.0118,67464.0
2021-09-01 14:00:00,56.02,56.06,55.99,56.0,78047.0,49.0118,49.0468,48.9856,48.9943,78047.0
2021-09-01 14:30:00,56.0,56.04,55.92,56.01,119455.0,48.9943,49.0293,48.9243,49.0031,119455.0
2021-09-01 15:00:00,56.01,56.02,55.97,56.0,101315.0,49.0031,49.0118,48.9681,48.9943,101315.0
2021-09-01 15:30:00,56.0,56.02,55.96,56.01,244728.0,48.9943,49.0118,48.9593,49.0031,244728.0
2021-09-02 09:30:00,54.62,54.97,54.6,54.81,582537.0,47.787,48.0932,47.7695,47.9532,582537.0
2021-09-02 10:00:00,54.8,54.85,54.72,54.8,167033.0,47.9444,47.9882,47.8744,47.9444,167033.0
2021-09-02 10:30:00,54.8,54.86,54.77,54.86,178635.0,47.9444,47.9969,47.9182,47.9969,178635.0
2021-09-02 11:00:00,54.86,54.87,54.79,54.86,130125.0,47.9969,48.0057,47.9357,47.9969,130125.0
2021-09-02 11:30:00,54.86,54.96,54.84,54.96,177522.0,47.9969,48.0844,47.9794,48.0844,177522.0
2021-09-02 12:00:00,54.95,54.97,54.9,54.93,105928.0,48.0757,48.0932,48.0319,48.0582,105928.0
2021-09-02 12:30:00,54.93,54.95,54.83,54.87,179505.0,48.0582,48.0757,47.9707,48.0057,179505.0
2021-09-02 13:00:00,54.87,54.91,54.85,54.87,84122.0,48.0057,48.0407,47.9882,48.0057,84122.0
2021-09-02 13:30:00,54.87,54.96,54.86,54.95,97613.0,48.0057,48.0844,47.9969,48.0757,97613.0
2021-09-02 14:00:00,54.94,54.96,54.9,54.91,96261.0,48.0669,48.0844,48.0319,48.0407,96261.0
2021-09-02 14:30:00,54.91,54.99,54.89,54.98,83546.0,48.0407,48.1107,48.0232,48.1019,83546.0
2021-09-02 15:00:00,54.98,55.0,54.81,54.86,162135.0,48.1019,48.1194,47.9532,47.9969,162135.0
2021-09-02 15:30:00,54.85,54.93,54.81,54.85,279590.0,47.9882,48.0582,47.9532,47.9882,279590.0
2021-09-03 09:30:00,54.82,54.95,54.76,54.95,430658.0,47.9619,48.0757,47.9094,48.0757,430658.0
2021-09-03 10:00:00,54.97,55.23,54.95,55.19,522546.0,48.0932,48.3206,48.0757,48.2856,522546.0
2021-09-03 10:30:00,55.2,55.37,55.16,55.3,132689.0,48.2944,48.4431,48.2594,48.3819,132689.0
2021-09-03 11:00:00,55.3,55.33,55.17,55.18,222752.0,48.3819,48.4081,48.2682,48.2769,222752.0
2021-09-03 11:30:00,55.19,55.26,55.12,55.25,69695.0,48.2856,48.3469,48.2244,48.3381,69695.0
2021-09-03 12:00:00,55.25,55.36,55.24,55.31,77173.0,48.3381,48.4344,48.3294,48.3906,77173.0
2021-09-03 12:30:00,55.31,55.31,55.18,55.21,63277.0,48.3906,48.3906,48.2769,48.3031,63277.0
2021-09-03 13:00:00,55.21,55.23,55.18,55.23,38691.0,48.3031,48.3206,48.2769,48.3206,38691.0
2021-09-03 13:30:00,55.23,55.26,55.2,55.21,43448.0,48.3206,48.3469,48.2944,48.3031,43448.0
2021-09-03 14:00:00,55.22,55.29,55.21,55.23,55461.0,48.3119,48.3731,48.3031,48.3206,55461.0
2021-09-03 14:30:00,55.23,55.26,55.21,55.23,51349.0,48.3206,48.3469,48.3031,48.3206,51349.0
2021-09-03 15:00:00,55.23,55.24,55.18,55.2,73562.0,48.3206,48.3294,48.2769,48.2944,73562.0
2021-09-03 15:30:00,55.2,55.2,55.13,55.15,197315.0,48.2944,48.2944,48.2332,48.2507,197315.0
2021-09-07 09:30:00,55.0,55.12,55.0,55.1,277489.0,48.1194,48.2244,48.1194,48.2069,277489.0
2021-09-07 10:00:00,55.11,55.2,55.08,55.12,160648.0,48.2157,48.2944,48.1894,48.2244,160648.0
2021-09-07 10:30:00,55.11,55.21,55.1,55.19,176621.0,48.2157,48.3031,48.2069,48.2856,176621.0
2021-09-07 11:00:00,55.19,55.19,55.06,55.06,136043.0,48.2856,48.2856,48.1719,48.1719,136043.0
2021-09-07 11:30:00,55.07,55.16,55.05,55.16,73844.0,48.1807,48.2594,48.1632,48.2594,73844.0
2021-09-07 12:00:00,55.16,55.22,55.16,55.17,97520.0,48.2594,48.3119,48.2594,48.2682,97520.0
2021-09-07 12:30:00,55.18,55.2,55.15,55.17,52414.0,48.2769,48.2944,48.2507,48.2682,52414.0
2021-09-07 13:00:00,55.18,55.31,55.17,55.28,111130.0,48.2769,48.3906,48.2682,48.3644,111130.0
2021-09-07 13:30:00,55.28,55.31,55.23,55.26,145183.0,48.3644,48.3906,48.3206,48.3469,145183.0
2021-09-07 14:00:00,55.26,55.27,55.21,55.22,123413.0,48.3469,48.3556,48.3031,48.3119,123413.0
2021-09-07 14:30:00,55.22,55.23,55.18,55.2,89665.0,48.3119,48.3206,48.2769,48.2944,89665.0
2021-09-07 15:00:00,55.2,55.21,55.04,55.05,123284.0,48.2944,48.3031,48.1544,48.1632,123284.0
2021-09-07 15:30:00,55.04,55.08,55.02,55.04,231738.0,48.1544,48.1894,48.1369,48.1544,231738.0
2021-09-08 09:30:00,54.91,55.33,54.91,55.27,277017.0,48.0407,48.4081,48.0407,48.3556,277017.0
2021-09-08 10:00:00,55.27,55.46,55.27,55.38,193391.0,48.3556,48.5219,48.3556,48.4519,193391.0
2021-09-08 10:30:00,55.37,55.41,55.26,55.38,161486.0,48.4431,48.4781,48.3469,48.4519,161486.0
2021-09-08 11:00:00,55.37,55.43,55.32,55.33,130860.0,48.4431,48.4956,48.3994,48.4081,130860.0
2021-09-08 11:30:00,55.34,55.38,55.22,55.3,80331.0,48.4169,48.4519,48.3119,48.3819,80331.0
2021-09-08 12:00:00,55.29,55.39,55.27,55.39,86297.0,48.3731,48.4606,48.3556,48.4606,86297.0
2021-09-08 12:30:00,55.4,55.4,55.27,55.27,30034.0,48.4694,48.4694,48.3556,48.3556,30034.0
2021-09-08 13:00:00,55.27,55.33,55.26,55.32,43690.0,48.3556,48.4081,48.3469,48.3994,43690.0
2021-09-08 13:30:00,55.33,55.38,55.31,55.33,46058.0,48.4081,48.4519,48.3906,48.4081,46058.0
2021-09-08 14:00:00,55.32,55.4,55.32,55.36,68518.0,48.3994,48.4694,48.3994,48.4344,68518.0
2021-09-08 14:30:00,55.36,55.36,55.29,55.33,124061.0,48.4344,48.4344,48.3731,48.4081,124061.0
2021-09-08 15:00:00,55.33,55.41,55.32,55.4,79833.0,48.4081,48.4781,48.3994,48.4694,79833.0
2021-09-08 15:30:00,55.4,55.46,55.37,55.44,195649.0,48.4694,48.5219,48.4431,48.5044,195649.0
2021-09-09 09:30:00,55.28,55.3,55.18,55.18,197686.0,48.3644,48.3819,48.2769,48.2769,197686.0
2021-09-09 10:00:00,55.19,55.26,55.1,55.22,210983.0,48.2856,48.3469,48.2069,48.3119,210983.0
2021-09-09 10:30:00,55.23,55.27,55.13,55.15,87840.0,48.3206,48.3556,48.2332,48.2507,87840.0
2021-09-09 11:00:00,55.15,55.16,55.01,55.03,106634.0,48.2507,48.2594,48.1282,48.1457,106634.0
2021-09-09 11:30:00,55.03,55.06,54.97,55.0,69809.0,48.1457,48.1719,48.0932,48.1194,69809.0
2021-09-09 12:00:00,55.01,55.01,54.95,55.0,59965.0,48.1282,48.1282,48.0757,48.1194,59965.0
2021-09-09 12:30:00,54.99,55.04,54.95,55.0,95263.0,48.1107,48.1544,48.0757,48.1194,95263.0
2021-09-09 13:00:00,55.0,55.01,54.84,54.87,43524.0,48.1194,48.1282,47.9794,48.0057,43524.0
2021-09-09 13:30:00,54.85,54.92,54.81,54.91,73067.0,47.9882,48.0494,47.9532,48.0407,73067.0
2021-09-09 14:00:00,54.9,54.91,54.74,54.82,88654.0,48.0319,48.0407,47.8919,47.9619,88654.0
2021-09-09 14:30:00,54.82,54.88,54.81,54.85,70339.0,47.9619,48.0144,47.9532,47.9882,70339.0
2021-09-09 15:00:00,54.85,54.91,54.77,54.8,120987.0,47.9882,48.0407,47.9182,47.9444,120987.0
2021-09-09 15:30:00,54.8,54.89,54.79,54.84,196630.0,47.9444,48.0232,47.9357,47.9794,196630.0
2021-09-10 09:30:00,54.96,55.02,54.87,54.93,255477.0,48.0844,48.1369,48.0057,48.0582,255477.0
2021-09-10 10:00:00,54.93,54.95,54.82,54.85,118916.0,48.0582,48.0757,47.9619,47.9882,118916.0
2021-09-10 10:30:00,54.85,54.85,54.67,54.83,141643.0,47.9882,47.9882,47.8307,47.9707,141643.0
2021-09-10 11:00:00,54.83,54.97,54.77,54.94,127209.0,47.9707,48.0932,47.9182,48.0669,127209.0
2021-09-10 11:30:00,54.94,54.98,54.87,54.94,59864.0,48.0669,48.1019,48.0057,48.0669,59864.0
2021-09-10 12:00:00,54.95,55.0,54.88,54.88,65512.0,48.0757,48.1194,48.0144,48.0144,65512.0
2021-09-10 12:30:00,54.87,54.94,54.87,54.89,48534.0,48.0057,48.0669,48.0057,48.0232,48534.0
2021-09-10 13:00:00,54.9,54.92,54.84,54.84,41776.0,48.0319,48.0494,47.9794,47.9794,41776.0
2021-09-10 13:30:00,54.85,54.91,54.83,54.89,40771.0,47.9882,48.0407,47.9707,48.0232,40771.0
2021-09-10 14:00:00,54.88,54.91,54.86,54.9,29132.0,48.0144,48.0407,47.9969,48.0319,29132.0
2021-09-10 14:30:00,54.9,54.92,54.87,54.89,52745.0,48.0319,48.0494,48.0057,48.0232,52745.0
2021-09-10 15:00:00,54.89,54.91,54.8,54.83,66119.0,48.0232,48.0407,47.9444,47.9707,66119.0
2021-09-10 15:30:00,54.82,54.84,54.7,54.72,137561.0,47.9619,47.9794,47.8569,47.8744,137561.0
2021-09-13 09:30:00,55.31,55.49,55.31,55.44,256572.0,48.3906,48.5481,48.3906,48.5044,256572.0
2021-09-13 10:00:00,55.44,55.45,55.32,55.41,204478.0,48.5044,48.5131,48.3994,48.4781,204478.0
2021-09-13 10:30:00,55.41,55.47,55.39,55.41,102519.0,48.4781,48.5306,48.4606,48.4781,102519.0
2021-09-13 11:00:00,55.41,55.47,55.38,55.47,111598.0,48.4781,48.5306,48.4519,48.5306,111598.0
2021-09-13 11:30:00,55.46,55.47,55.33,55.33,85708.0,48.5219,48.5306,48.4081,48.4081,85708.0
2021-09-13 12:00:00,55.32,55.36,55.3,55.35,77620.0,48.3994,48.4344,48.3819,48.4256,77620.0
2021-09-13 12:30:00,55.34,55.34,55.28,55.29,70682.0,48.4169,48.4169,48.3644,48.3731,70682.0
2021-09-13 13:00:00,55.3,55.34,55.27,55.29,33110.0,48.3819,48.4169,48.3556,48.3731,33110.0
2021-09-13 13:30:00,55.29,55.29,55.21,55.24,37552.0,48.3731,48.3731,48.3031,48.3294,37552.0
2021-09-13 14:00:00,55.25,55.25,55.16,55.17,58185.0,48.3381,48.3381,48.2594,48.2682,58185.0
2021-09-13 14:30:00,55.17,55.21,55.14,55.18,74829.0,48.2682,48.3031,48.2419,48.2769,74829.0
2021-09-13 15:00:00,55.18,55.23,55.14,55.22,86839.0,48.2769,48.3206,48.2419,48.3119,86839.0
2021-09-13 15:30:00,55.22,55.25,55.16,55.22,154240.0,48.3119,48.3381,48.2594,48.3119,154240.0
2021-09-14 09:30:00,55.81,55.82,55.48,55.48,358368.0,48.8281,48.8368,48.5394,48.5394,358368.0
2021-09-14 10:00:00,55.48,55.64,55.45,55.64,164649.0,48.5394,48.6794,48.5131,48.6794,164649.0
2021-09-14 10:30:00,55.64,55.67,55.54,55.58,123863.0,48.6794,48.7056,48.5919,48.6269,123863.0
2021-09-14 11:00:00,55.59,55.62,55.51,55.6,166196.0,48.6356,48.6619,48.5656,48.6444,166196.0
2021-09-14 11:30:00,55.61,55.63,55.47,55.55,88617.0,48.6531,48.6706,48.5306,48.6006,88617.0
2021-09-14 12:00:00,55.54,55.56,55.49,55.5,63757.0,48.5919,48.6094,48.5481,48.5569,63757.0
2021-09-14 12:30:00,55.5,55.52,55.46,55.47,51166.0,48.5569,48.5744,48.5219,48.5306,51166.0
2021-09-14 13:00:00,55.48,55.5,55.41,55.48,57804.0,48.5394,48.5569,48.4781,48.5394,57804.0
2021-09-14 13:30:00,55.47,55.49,55.43,55.43,67008.0,48.5306,48.5481,48.4956,48.4956,67008.0
2021-09-14 14:00:00,55.44,55.5,55.42,55.47,57308.0,48.5044,48.5569,48.4869,48.5306,57308.0
2021-09-14 14:30:00,55.47,55.47,55.4,55.47,43598.0,48.5306,48.5306,48.4694,48.5306,43598.0
2021-09-14 15:00:00,55.47,55.47,55.38,55.39,79013.0,48.5306,48.5306,48.4519,48.4606,79013.0
2021-09-14 15:30:00,55.39,55.45,55.35,55.37,209191.0,48.4606,48.5131,48.4256,48.4431,209191.0
2021-09-15 09:30:00,55.2,55.28,55.09,55.22,262607.0,48.2944,48.3644,48.1982,48.3119,262607.0
2021-09-15 10:00:00,55.22,55.23,55.04,55.07,129194.0,48.3119,48.3206,48.1544,48.1807,129194.0
2021-09-15 10:30:00,55.07,55.12,55.0,55.05,95594.0,48.1807,48.2244,48.1194,48.1632,95594.0
2021-09-15 11:00:00,55.05,55.09,55.04,55.06,93590.0,48.1632,48.1982,48.1544,48.1719,93590.0
2021-09-15 11:30:00,55.05,55.06,54.79,54.82,343450.0,48.1632,48.1719,47.9357,47.9619,343450.0
2021-09-15 12:00:00,54.82,54.9,54.81,54.88,204110.0,47.9619,48.0319,47.9532,48.0144,204110.0
2021-09-15 12:30:00,54.87,54.89,54.83,54.84,185175.0,48.0057,48.0232,47.9707,47.9794,185175.0
2021-09-15 13:00:00,54.84,54.94,54.83,54.93,142052.0,47.9794,48.0669,47.9707,48.0582,142052.0
2021-09-15 13:30:00,54.93,54.99,54.92,54.96,110850.0,48.0582,48.1107,48.0494,48.0844,110850.0
2021-09-15 14:00:00,54.96,54.99,54.9,54.97,111168.0,48.0844,48.1107,48.0319,48.0932,111168.0
2021-09-15 14:30:00,54.98,55.0,54.91,54.96,88804.0,48.1019,48.1194,48.0407,48.0844,88804.0
2021-09-15 15:00:00,54.96,54.98,54.92,54.97,88448.0,48.0844,48.1019,48.0494,48.0932,88448.0
2021-09-15 15:30:00,54.97,55.07,54.96,54.97,290941.0,48.0932,48.1807,48.0844,48.0932,290941.0
2021-09-16 09:30:00,54.68,54.78,54.45,54.47,332769.0,47.8395,47.9269,47.6382,47.6557,332769.0
2021-09-16 10:00:00,54.45,54.48,54.29,54.32,238795.0,47.6382,47.6645,47.4982,47.5245,238795.0
2021-09-16 10:30:00,54.32,54.48,54.28,54.48,165371.0,47.5245,47.6645,47.4895,47.6645,165371.0
2021-09-16 11:00:00,54.47,54.5,54.41,54.46,111271.0,47.6557,47.682,47.6032,47.647,111271.0
2021-09-16 11:30:00,54.46,54.52,54.37,54.52,118359.0,47.647,47.6995,47.5682,47.6995,118359.0
2021-09-16 12:00:00,54.53,54.6,54.52,54.59,91725.0,47.7082,47.7695,47.6995,47.7607,91725.0
2021-09-16 12:30:00,54.6,54.62,54.53,54.56,51511.0,47.7695,47.787,47.7082,47.7345,51511.0
2021-09-16 13:00:00,54.56,54.57,54.51,54.56,42685.0,47.7345,47.7432,47.6907,47.7345,42685.0
2021-09-16 13:30:00,54.57,54.64,54.53,54.64,37301.0,47.7432,47.8045,47.7082,47.8045,37301.0
2021-09-16 14:00:00,54.65,54.66,54.61,54.63,49325.0,47.8132,47.822,47.7782,47.7957,49325.0
2021-09-16 14:30:00,54.63,54.69,54.62,54.69,50001.0,47.7957,47.8482,47.787,47.8482,50001.0
2021-09-16 15:00:00,54.67,54.69,54.61,54.62,99196.0,47.8307,47.8482,47.7782,47.787,99196.0
2021-09-16 15:30:00,54.61,54.64,54.53,54.54,261016.0,47.7782,47.8045,47.7082,47.717,261016.0
2021-09-17 09:30:00,54.37,54.6,54.3,54.31,300854.0,47.5682,47.7695,47.507,47.5157,300854.0
2021-09-17 10:00:00,54.31,54.32,54.01,54.11,213540.0,47.5157,47.5245,47.2533,47.3408,213540.0
2021-09-17 10:30:00,54.1,54.1,53.93,53.97,196958.0,47.332,47.332,47.1833,47.2183,196958.0
2021-09-17 11:00:00,53.95,54.06,53.92,53.94,161605.0,47.2008,47.297,47.1745,47.192,161605.0
2021-09-17 11:30:00,53.93,54.08,53.87,53.99,288959.0,47.1833,47.3145,47.1308,47.2358,288959.0
2021-09-17 12:00:00,53.99,54.14,53.98,54.14,64680.0,47.2358,47.367,47.227,47.367,64680.0
2021-09-17 12:30:00,54.14,54.16,54.09,54.1,49793.0,47.367,47.3845,47.3233,47.332,49793.0
2021-09-17 13:00:00,54.09,54.09,53.96,54.01,132993.0,47.3233,47.3233,47.2095,47.2533,132993.0
2021-09-17 13:30:00,54.0,54.03,53.93,53.97,161051.0,47.2445,47.2708,47.1833,47.2183,161051.0
2021-09-17 14:00:00,53.97,54.1,53.97,54.06,146129.0,47.2183,47.332,47.2183,47.297,146129.0
2021-09-17 14:30:00,54.07,54.14,54.04,54.1,112377.0,47.3058,47.367,47.2795,47.332,112377.0
2021-09-17 15:00:00,54.11,54.11,54.03,54.05,88335.0,47.3408,47.3408,47.2708,47.2883,88335.0
2021-09-17 15:30:00,54.05,54.06,53.92,53.95,321491.0,47.2883,47.297,47.1745,47.2008,321491.0
2021-09-20 09:30:00,54.24,54.54,54.23,54.52,396249.0,47.4545,47.717,47.4457,47.6995,396249.0
2021-09-20 10:00:00,54.5,54.51,54.26,54.45,219754.0,47.682,47.6907,47.472,47.6382,219754.0
2021-09-20 10:30:00,54.44,54.65,54.43,54.56,208396.0,47.6295,47.8132,47.6207,47.7345,208396.0
2021-09-20 11:00:00,54.57,54.67,54.5,54.55,170165.0,47.7432,47.8307,47.682,47.7257,170165.0
2021-09-20 11:30:00,54.54,54.54,54.34,54.35,93446.0,47.717,47.717,47.542,47.5507,93446.0
2021-09-20 12:00:00,54.36,54.36,54.29,54.34,62174.0,47.5595,47.5595,47.4982,47.542,62174.0
2021-09-20 12:30:00,54.33,54.34,54.21,54.21,78317.0,47.5332,47.542,47.4282,47.4282,78317.0
2021-09-20 13:00:00,54.22,54.25,54.16,54.24,112287.0,47.437,47.4632,47.3845,47.4545,112287.0
2021-09-20 13:30:00,54.23,54.28,54.17,54.19,118803.0,47.4457,47.4895,47.3933,47.4107,118803.0
2021-09-20 14:00:00,54.19,54.22,54.02,54.04,135889.0,47.4107,47.437,47.262,47.2795,135889.0
2021-09-20 14:30:00,54.04,54.06,53.91,53.96,256605.0,47.2795,47.297,47.1658,47.2095,256605.0
2021-09-20 15:00:00,53.97,54.04,53.86,54.03,163298.0,47.2183,47.2795,47.122,47.2708,163298.0
2021-09-20 15:30:00,54.04,54.27,54.03,54.22,364423.0,47.2795,47.4807,47.2708,47.437,364423.0
2021-09-21 09:30:00,54.63,55.0,54.6,54.91,279572.0,47.7957,48.1194,47.7695,48.0407,279572.0
2021-09-21 10:00:00,54.91,54.93,54.56,54.63,190051.0,48.0407,48.0582,47.7345,47.7957,190051.0
2021-09-21 10:30:00,54.63,54.75,54.56,54.6,184665.0,47.7957,47.9007,47.7345,47.7695,184665.0
2021-09-21 11:00:00,54.61,54.73,54.58,54.66,257197.0,47.7782,47.8832,47.752,47.822,257197.0
2021-09-21 11:30:00,54.68,54.78,54.66,54.72,133811.0,47.8395,47.9269,47.822,47.8744,133811.0
2021-09-21 12:00:00,54.72,54.78,54.66,54.67,74239.0,47.8744,47.9269,47.822,47.8307,74239.0
2021-09-21 12:30:00,54.67,54.74,54.64,54.68,84052.0,47.8307,47.8919,47.8045,47.8395,84052.0
2021-09-21 13:00:00,54.68,54.69,54.59,54.6,60556.0,47.8395,47.8482,47.7607,47.7695,60556.0
2021-09-21 13:30:00,54.6,54.62,54.5,54.55,79230.0,47.7695,47.787,47.682,47.7257,79230.0
2021-09-21 14:00:00,54.55,54.64,54.49,54.5,91878.0,47.7257,47.8045,47.6732,47.682,91878.0
2021-09-21 14:30:00,54.49,54.57,54.48,54.51,110421.0,47.6732,47.7432,47.6645,47.6907,110421.0
2021-09-21 15:00:00,54.52,54.68,54.52,54.65,183323.0,47.6995,47.8395,47.6995,47.8132,183323.0
2021-09-21 15:30:00,54.65,54.66,54.47,54.47,288056.0,47.8132,47.822,47.6557,47.6557,288056.0
2021-09-22 09:30:00,54.92,54.97,54.79,54.92,374439.0,48.0494,48.0932,47.9357,48.0494,374439.0
2021-09-22 10:00:00,54.93,55.13,54.86,55.12,323209.0,48.0582,48.2332,47.9969,48.2244,323209.0
2021-09-22 10:30:00,55.12,55.21,54.96,54.99,252715.0,48.2244,48.3031,48.0844,48.1107,252715.0
2021-09-22 11:00:00,55.0,55.08,54.91,54.96,117950.0,48.1194,48.1894,48.0407,48.0844,117950.0
2021-09-22 11:30:00,54.93,54.95,54.86,54.91,100470.0,48.0582,48.0757,47.9969,48.0407,100470.0
2021-09-22 12:00:00,54.91,54.94,54.85,54.91,72926.0,48.0407,48.0669,47.9882,48.0407,72926.0
2021-09-22 12:30:00,54.91,55.0,54.91,54.96,50583.0,48.0407,48.1194,48.0407,48.0844,50583.0
2021-09-22 13:00:00,54.96,54.96,54.82,54.83,32745.0,48.0844,48.0844,47.9619,47.9707,32745.0
2021-09-22 13:30:00,54.82,54.83,54.71,54.77,150898.0,47.9619,47.9707,47.8657,47.9182,150898.0
2021-09-22 14:00:00,54.77,54.96,54.72,54.89,110244.0,47.9182,48.0844,47.8744,48.0232,110244.0
2021-09-22 14:30:00,54.9,54.93,54.59,54.66,219788.0,48.0319,48.0582,47.7607,47.822,219788.0
2021-09-22 15:00:00,54.66,54.84,54.63,54.71,99459.0,47.822,47.9794,47.7957,47.8657,99459.0
2021-09-22 15:30:00,54.7,54.71,54.56,54.59,229160.0,47.8569,47.8657,47.7345,47.7607,229160.0
2021-09-23 09:30:00,55.05,55.2,54.96,55.05,276164.0,48.1632,48.2944,48.0844,48.1632,276164.0
2021-09-23 10:00:00,55.06,55.18,55.05,55.05,93149.0,48.1719,48.2769,48.1632,48.1632,93149.0
2021-09-23 10:30:00,55.05,55.09,54.98,55.01,256219.0,48.1632,48.1982,48.1019,48.1282,256219.0
2021-09-23 11:00:00,55.01,55.04,54.83,54.83,125588.0,48.1282,48.1544,47.9707,47.9707,125588.0
2021-09-23 11:30:00,54.83,54.91,54.8,54.88,123716.0,47.9707,48.0407,47.9444,48.0144,123716.0
2021-09-23 12:00:00,54.87,54.89,54.8,54.89,46113.0,48.0057,48.0232,47.9444,48.0232,46113.0
2021-09-23 12:30:00,54.89,54.95,54.89,54.91,29508.0,48.0232,48.0757,48.0232,48.0407,29508.0
2021-09-23 13:00:00,54.91,54.96,54.87,54.88,56057.0,48.0407,48.0844,48.0057,48.0144,56057.0
2021-09-23 13:30:00,54.89,54.93,54.88,54.93,43964.0,48.0232,48.0582,48.0144,48.0582,43964.0
2021-09-23 14:00:00,54.93,54.97,54.88,54.89,51045.0,48.0582,48.0932,48.0144,48.0232,51045.0
2021-09-23 14:30:00,54.9,54.96,54.89,54.92,57221.0,48.0319,48.0844,48.0232,48.0494,57221.0
2021-09-23 15:00:00,54.93,54.94,54.85,54.89,52793.0,48.0582,48.0669,47.9882,48.0232,52793.0
2021-09-23 15:30:00,54.89,54.89,54.81,54.86,124533.0,48.0232,48.0232,47.9532,47.9969,124533.0
2021-09-24 09:30:00,54.6,54.82,54.59,54.82,136763.0,47.7695,47.9619,47.7607,47.9619,136763.0
2021-09-24 10:00:00,54.82,54.87,54.66,54.66,54052.0,47.9619,48.0057,47.822,47.822,54052.0
2021-09-24 10:30:00,54.66,54.72,54.62,54.71,84404.0,47.822,47.8744,47.787,47.8657,84404.0
2021-09-24 11:00:00,54.71,54.76,54.58,54.61,126322.0,47.8657,47.9094,47.752,47.7782,126322.0
2021-09-24 11:30:00,54.6,54.6,54.52,54.56,54488.0,47.7695,47.7695,47.6995,47.7345,54488.0
2021-09-24 12:00:00,54.55,54.59,54.51,54.53,36767.0,47.7257,47.7607,47.6907,47.7082,36767.0
2021-09-24 12:30:00,54.53,54.57,54.5,54.52,27925.0,47.7082,47.7432,47.682,47.6995,27925.0
2021-09-24 13:00:00,54.51,54.56,54.5,54.53,27113.0,47.6907,47.7345,47.682,47.7082,27113.0
2021-09-24 13:30:00,54.52,54.55,54.5,54.52,52887.0,47.6995,47.7257,47.682,47.6995,52887.0
2021-09-24 14:00:00,54.51,54.64,54.51,54.59,84277.0,47.6907,47.8045,47.6907,47.7607,84277.0
2021-09-24 14:30:00,54.58,54.65,54.58,54.64,96187.0,47.752,47.8132,47.752,47.8045,96187.0
2021-09-24 15:00:00,54.64,54.66,54.59,54.63,81202.0,47.8045,47.822,47.7607,47.7957,81202.0
2021-09-24 15:30:00,54.64,54.67,54.56,54.56,163872.0,47.8045,47.8307,47.7345,47.7345,163872.0
2021-09-27 09:30:00,54.34,54.55,54.27,54.5,237063.0,47.542,47.7257,47.4807,47.682,237063.0
2021-09-27 10:00:00,54.51,54.68,54.46,54.66,97057.0,47.6907,47.8395,47.647,47.822,97057.0
2021-09-27 10:30:00,54.66,54.67,54.43,54.44,110012.0,47.822,47.8307,47.6207,47.6295,110012.0
2021-09-27 11:00:00,54.44,54.55,54.43,54.46,161105.0,47.6295,47.7257,47.6207,47.647,161105.0
2021-09-27 11:30:00,54.46,54.51,54.34,54.39,149878.0,47.647,47.6907,47.542,47.5857,149878.0
2021-09-27 12:00:00,54.39,54.42,54.35,54.39,24686.0,47.5857,47.612,47.5507,47.5857,24686.0
2021-09-27 12:30:00,54.38,54.39,54.27,54.34,66858.0,47.577,47.5857,47.4807,47.542,66858.0
2021-09-27 13:00:00,54.33,54.38,54.31,54.33,46754.0,47.5332,47.577,47.5157,47.5332,46754.0
2021-09-27 13:30:00,54.34,54.35,54.27,54.3,55450.0,47.542,47.5507,47.4807,47.507,55450.0
2021-09-27 14:00:00,54.32,54.33,54.27,54.32,81436.0,47.5245,47.5332,47.4807,47.5245,81436.0
2021-09-27 14:30:00,54.33,54.38,54.3,54.3,65935.0,47.5332,47.577,47.507,47.507,65935.0
2021-09-27 15:00:00,54.31,54.39,54.31,54.34,123252.0,47.5157,47.5857,47.5157,47.542,123252.0
2021-09-27 15:30:00,54.34,54.36,54.25,54.25,163276.0,47.542,47.5595,47.4632,47.4632,163276.0
2021-09-28 09:30:00,54.6,54.62,54.25,54.41,430443.0,47.7695,47.787,47.4632,47.6032,430443.0
2021-09-28 10:00:00,54.4,54.56,54.24,54.55,232417.0,47.5945,47.7345,47.4545,47.7257,232417.0
2021-09-28 10:30:00,54.56,54.56,54.28,54.34,212596.0,47.7345,47.7345,47.4895,47.542,212596.0
2021-09-28 11:00:00,54.35,54.43,54.28,54.37,159980.0,47.5507,47.6207,47.4895,47.5682,159980.0
2021-09-28 11:30:00,54.38,54.39,54.17,54.21,118680.0,47.577,47.5857,47.3933,47.4282,118680.0
2021-09-28 12:00:00,54.2,54.3,54.15,54.26,151391.0,47.4195,47.507,47.3758,47.472,151391.0
2021-09-28 12:30:00,54.25,54.25,54.13,54.17,81293.0,47.4632,47.4632,47.3583,47.3933,81293.0
2021-09-28 13:00:00,54.18,54.18,54.08,54.08,120575.0,47.402,47.402,47.3145,47.3145,120575.0
2021-09-28 13:30:00,54.08,54.14,54.03,54.08,129994.0,47.3145,47.367,47.2708,47.3145,129994.0
2021-09-28 14:00:00,54.07,54.23,54.07,54.22,115917.0,47.3058,47.4457,47.3058,47.437,115917.0
2021-09-28 14:30:00,54.22,54.32,54.13,54.29,112222.0,47.437,47.5245,47.3583,47.4982,112222.0
2021-09-28 15:00:00,54.29,54.47,54.29,54.39,158281.0,47.4982,47.6557,47.4982,47.5857,158281.0
2021-09-28 15:30:00,54.39,54.5,54.33,54.42,297026.0,47.5857,47.682,47.5332,47.612,297026.0
2021-09-29 09:30:00,54.32,54.44,54.15,54.42,399662.0,47.5245,47.6295,47.3758,47.612,399662.0
2021-09-29 10:00:00,54.41,54.56,54.38,54.52,132972.0,47.6032,47.7345,47.577,47.6995,132972.0
2021-09-29 10:30:00,54.53,54.67,54.49,54.66,143993.0,47.7082,47.8307,47.6732,47.822,143993.0
2021-09-29 11:00:00,54.67,54.79,54.65,54.74,163084.0,47.8307,47.9357,47.8132,47.8919,163084.0
2021-09-29 11:30:00,54.75,54.78,54.64,54.68,147386.0,47.9007,47.9269,47.8045,47.8395,147386.0
2021-09-29 12:00:00,54.69,54.72,54.6,54.68,102851.0,47.8482,47.8744,47.7695,47.8395,102851.0
2021-09-29 12:30:00,54.68,54.76,54.6,54.73,133771.0,47.8395,47.9094,47.7695,47.8832,133771.0
2021-09-29 13:00:00,54.73,54.75,54.62,54.66,75047.0,47.8832,47.9007,47.787,47.822,75047.0
2021-09-29 13:30:00,54.66,54.7,54.63,54.66,78297.0,47.822,47.8569,47.7957,47.822,78297.0
2021-09-29 14:00:00,54.67,54.94,54.65,54.93,304197.0,47.8307,48.0669,47.8132,48.0582,304197.0
2021-09-29 14:30:00,54.93,55.0,54.9,54.98,199526.0,48.0582,48.1194,48.0319,48.1019,199526.0
2021-09-29 15:00:00,54.99,55.01,54.91,54.93,188073.0,48.1107,48.1282,48.0407,48.0582,188073.0
2021-09-29 15:30:00,54.94,54.96,54.77,54.84,293435.0,48.0669,48.0844,47.9182,47.9794,293435.0
2021-09-30 09:30:00,54.52,54.57,54.18,54.18,376570.0,47.6995,47.7432,47.402,47.402,376570.0
2021-09-30 10:00:00,54.18,54.25,54.06,54.22,220243.0,47.402,47.4632,47.297,47.437,220243.0
2021-09-30 10:30:00,54.23,54.29,54.03,54.1,365020.0,47.4457,47.4982,47.2708,47.332,365020.0
2021-09-30 11:00:00,54.1,54.29,54.09,54.27,203632.0,47.332,47.4982,47.3233,47.4807,203632.0
2021-09-30 11:30:00,54.26,54.26,54.01,54.24,249487.0,47.472,47.472,47.2533,47.4545,249487.0
2021-09-30 12:00:00,54.25,54.27,54.13,54.2,341664.0,47.4632,47.4807,47.3583,47.4195,341664.0
2021-09-30 12:30:00,54.2,54.31,54.19,54.21,111472.0,47.4195,47.5157,47.4107,47.4282,111472.0
2021-09-30 13:00:00,54.22,54.27,54.19,54.21,157844.0,47.437,47.4807,47.4107,47.4282,157844.0
2021-09-30 13:30:00,54.21,54.3,54.19,54.29,151333.0,47.4282,47.507,47.4107,47.4982,151333.0
2021-09-30 14:00:00,54.29,54.38,54.28,54.37,89542.0,47.4982,47.577,47.4895,47.5682,89542.0
2021-09-30 14:30:00,54.39,54.52,54.37,54.49,199867.0,47.5857,47.6995,47.5682,47.6732,199867.0
2021-09-30 15:00:00,54.47,54.57,54.44,54.48,204089.0,47.6557,47.7432,47.6295,47.6645,204089.0
2021-09-30 15:30:00,54.47,54.5,54.21,54.22,444732.0,47.6557,47.682,47.4282,47.437,444732.0
2021-10-01 09:30:00,54.36,54.47,54.09,54.12,252242.0,47.5595,47.6557,47.3233,47.3495,252242.0
2021-10-01 10:00:00,54.11,54.24,54.06,54.08,226331.0,47.3408,47.4545,47.297,47.3145,226331.0
2021-10-01 10:30:00,54.07,54.07,53.92,54.0,165868.0,47.3058,47.3058,47.1745,47.2445,165868.0
2021-10-01 11:00:00,53.99,54.03,53.84,53.87,320633.0,47.2358,47.2708,47.1045,47.1308,320633.0
2021-10-01 11:30:00,53.87,54.11,53.81,54.04,290724.0,47.1308,47.3408,47.0783,47.2795,290724.0
2021-10-01 12:00:00,54.04,54.13,54.0,54.1,138759.0,47.2795,47.3583,47.2445,47.332,138759.0
2021-10-01 12:30:00,54.11,54.13,54.01,54.01,100924.0,47.3408,47.3583,47.2533,47.2533,100924.0
2021-10-01 13:00:00,54.02,54.1,53.98,53.98,116349.0,47.262,47.332,47.227,47.227,116349.0
2021-10-01 13:30:00,53.98,54.14,53.98,54.11,137373.0,47.227,47.367,47.227,47.3408,137373.0
2021-10-01 14:00:00,54.12,54.3,54.11,54.26,137097.0,47.3495,47.507,47.3408,47.472,137097.0
2021-10-01 14:30:00,54.27,54.3,54.23,54.3,116197.0,47.4807,47.507,47.4457,47.507,116197.0
2021-10-01 15:00:00,54.3,54.4,54.29,54.34,144317.0,47.507,47.5945,47.4982,47.542,144317.0
2021-10-01 15:30:00,54.35,54.36,54.19,54.2,263313.0,47.5507,47.5595,47.4107,47.4195,263313.0
2021-10-04 09:30:00,53.68,53.93,53.64,53.86,435245.0,46.9646,47.1833,46.9296,47.122,435245.0
2021-10-04 10:00:00,53.86,54.04,53.83,53.88,198080.0,47.122,47.2795,47.0958,47.1395,198080.0
2021-10-04 10:30:00,53.87,53.94,53.78,53.82,237364.0,47.1308,47.192,47.052,47.087,237364.0
2021-10-04 11:00:00,53.81,53.87,53.76,53.77,123326.0,47.0783,47.1308,47.0345,47.0433,123326.0
2021-10-04 11:30:00,53.77,53.77,53.62,53.74,143739.0,47.0433,47.0433,46.9121,47.017,143739.0
2021-10-04 12:00:00,53.73,53.74,53.64,53.67,87641.0,47.0083,47.017,46.9296,46.9558,87641.0
2021-10-04 12:30:00,53.67,53.72,53.62,53.66,69871.0,46.9558,46.9995,46.9121,46.9471,69871.0
2021-10-04 13:00:00,53.65,53.72,53.62,53.64,84027.0,46.9383,46.9995,46.9121,46.9296,84027.0
2021-10-04 13:30:00,53.65,53.68,53.62,53.62,90856.0,46.9383,46.9646,46.9121,46.9121,90856.0
2021-10-04 14:00:00,53.63,53.71,53.61,53.68,109467.0,46.9208,46.9908,46.9033,46.9646,109467.0
2021-10-04 14:30:00,53.69,53.76,53.68,53.72,78086.0,46.9733,47.0345,46.9646,46.9995,78086.0
2021-10-04 15:00:00,53.72,53.78,53.65,53.75,133961.0,46.9995,47.052,46.9383,47.0258,133961.0
2021-10-04 15:30:00,53.76,53.86,53.74,53.82,289945.0,47.0345,47.122,47.017,47.087,289945.0
2021-10-05 09:30:00,53.68,53.72,53.52,53.58,528991.0,46.9646,46.9995,46.8246,46.8771,528991.0
2021-10-05 10:00:00,53.59,53.63,53.47,53.53,152526.0,46.8858,46.9208,46.7808,46.8333,152526.0
2021-10-05 10:30:00,53.52,53.58,53.46,53.46,155167.0,46.8246,46.8771,46.7721,46.7721,155167.0
2021-10-05 11:00:00,53.46,53.57,53.42,53.55,126100.0,46.7721,46.8683,46.7371,46.8508,126100.0
2021-10-05 11:30:00,53.54,53.55,53.48,53.5,73462.0,46.8421,46.8508,46.7896,46.8071,73462.0
2021-10-05 12:00:00,53.5,53.62,53.48,53.6,55073.0,46.8071,46.9121,46.7896,46.8946,55073.0
2021-10-05 12:30:00,53.59,53.6,53.54,53.55,28350.0,46.8858,46.8946,46.8421,46.8508,28350.0
2021-10-05 13:00:00,53.55,53.56,53.5,53.51,34118.0,46.8508,46.8596,46.8071,46.8158,34118.0
2021-10-05 13:30:00,53.52,53.58,53.51,53.55,60370.0,46.8246,46.8771,46.8158,46.8508,60370.0
2021-10-05 14:00:00,53.56,53.58,53.51,53.52,120674.0,46.8596,46.8771,46.8158,46.8246,120674.0
2021-10-05 14:30:00,53.52,53.59,53.52,53.53,99944.0,46.8246,46.8858,46.8246,46.8333,99944.0
2021-10-05 15:00:00,53.52,53.53,53.45,53.47,106117.0,46.8246,46.8333,46.7633,46.7808,106117.0
2021-10-05 15:30:00,53.47,53.55,53.43,53.43,203917.0,46.7808,46.8508,46.7458,46.7458,203917.0
2021-10-06 09:30:00,52.54,52.82,52.53,52.69,328959.0,45.9672,46.2121,45.9584,46.0984,328959.0
2021-10-06 10:00:00,52.69,52.82,52.6,52.79,157638.0,46.0984,46.2121,46.0197,46.1859,157638.0
2021-10-06 10:30:00,52.79,52.87,52.7,52.73,106665.0,46.1859,46.2559,46.1072,46.1334,106665.0
2021-10-06 11:00:00,52.73,52.74,52.56,52.57,137437.0,46.1334,46.1421,45.9847,45.9934,137437.0
2021-10-06 11:30:00,52.58,52.64,52.55,52.57,92395.0,46.0022,46.0547,45.9759,45.9934,92395.0
2021-10-06 12:00:00,52.57,52.57,52.51,52.55,116831.0,45.9934,45.9934,45.9409,45.9759,116831.0
2021-10-06 12:30:00,52.55,52.63,52.55,52.59,67864.0,45.9759,46.0459,45.9759,46.0109,67864.0
2021-10-06 13:00:00,52.59,52.61,52.52,52.57,89495.0,46.0109,46.0284,45.9497,45.9934,89495.0
2021-10-06 13:30:00,52.58,52.66,52.57,52.64,114757.0,46.0022,46.0722,45.9934,46.0547,114757.0
2021-10-06 14:00:00,52.64,52.81,52.6,52.8,110837.0,46.0547,46.2034,46.0197,46.1946,110837.0
2021-10-06 14:30:00,52.81,52.86,52.76,52.84,115173.0,46.2034,46.2471,46.1596,46.2296,115173.0
2021-10-06 15:00:00,52.84,52.93,52.8,52.92,72971.0,46.2296,46.3084,46.1946,46.2996,72971.0
2021-10-06 15:30:00,52.93,53.09,52.92,53.05,180034.0,46.3084,46.4484,46.2996,46.4134,180034.0
2021-10-07 09:30:00,52.99,53.32,52.97,53.28,187121.0,46.3609,46.6496,46.3434,46.6146,187121.0
2021-10-07 10:00:00,53.29,53.38,53.23,53.23,92077.0,46.6233,46.7021,46.5708,46.5708,92077.0
2021-10-07 10:30:00,53.23,53.28,53.08,53.08,153720.0,46.5708,46.6146,46.4396,46.4396,153720.0
2021-10-07 11:00:00,53.08,53.1,52.88,52.9,143682.0,46.4396,46.4571,46.2646,46.2821,143682.0
2021-10-07 11:30:00,52.9,52.98,52.85,52.95,147461.0,46.2821,46.3521,46.2384,46.3259,147461.0
2021-10-07 12:00:00,52.95,53.0,52.94,52.96,51625.0,46.3259,46.3696,46.3171,46.3346,51625.0
2021-10-07 12:30:00,52.97,52.99,52.89,52.98,114776.0,46.3434,46.3609,46.2734,46.3521,114776.0
2021-10-07 13:00:00,52.98,53.03,52.92,53.01,80346.0,46.3521,46.3959,46.2996,46.3784,80346.0
2021-10-07 13:30:00,53.01,53.06,52.97,52.98,94274.0,46.3784,46.4221,46.3434,46.3521,94274.0
2021-10-07 14:00:00,52.98,53.01,52.96,53.0,92381.0,46.3521,46.3784,46.3346,46.3696,92381.0
2021-10-07 14:30:00,53.0,53.0,52.9,52.91,68268.0,46.3696,46.3696,46.2821,46.2909,68268.0
2021-10-07 15:00:00,52.9,52.97,52.88,52.96,80768.0,46.2821,46.3434,46.2646,46.3346,80768.0
2021-10-07 15:30:00,52.96,52.97,52.91,52.94,273254.0,46.3346,46.3434,46.2909,46.3171,273254.0
2021-10-08 09:30:00,52.84,52.98,52.8,52.84,202808.0,46.2296,46.3521,46.1946,46.2296,202808.0
2021-10-08 10:00:00,52.85,52.92,52.66,52.74,152960.0,46.2384,46.2996,46.0722,46.1421,152960.0
2021-10-08 10:30:00,52.74,52.84,52.72,52.73,122052.0,46.1421,46.2296,46.1246,46.1334,122052.0
2021-10-08 11:00:00,52.74,52.8,52.72,52.77,101903.0,46.1421,46.1946,46.1246,46.1684,101903.0
2021-10-08 11:30:00,52.78,52.92,52.7,52.89,139268.0,46.1771,46.2996,46.1072,46.2734,139268.0
2021-10-08 12:00:00,52.89,52.89,52.79,52.79,85267.0,46.2734,46.2734,46.1859,46.1859,85267.0
2021-10-08 12:30:00,52.79,52.82,52.73,52.73,91150.0,46.1859,46.2121,46.1334,46.1334,91150.0
2021-10-08 13:00:00,52.73,52.75,52.63,52.67,118165.0,46.1334,46.1509,46.0459,46.0809,118165.0
2021-10-08 13:30:00,52.67,52.68,52.6,52.68,122943.0,46.0809,46.0897,46.0197,46.0897,122943.0
2021-10-08 14:00:00,52.67,52.78,52.67,52.78,126860.0,46.0809,46.1771,46.0809,46.1771,126860.0
2021-10-08 14:30:00,52.78,52.8,52.76,52.77,80282.0,46.1771,46.1946,46.1596,46.1684,80282.0
2021-10-08 15:00:00,52.76,52.79,52.73,52.73,76115.0,46.1596,46.1859,46.1334,46.1334,76115.0
2021-10-08 15:30:00,52.74,52.75,52.64,52.64,246128.0,46.1421,46.1509,46.0547,46.0547,246128.0
2021-10-11 09:30:00,52.67,52.81,52.66,52.79,225091.0,46.0809,46.2034,46.0722,46.1859,225091.0
2021-10-11 10:00:00,52.79,52.84,52.74,52.82,65432.0,46.1859,46.2296,46.1421,46.2121,65432.0
2021-10-11 10:30:00,52.82,52.85,52.72,52.73,67596.0,46.2121,46.2384,46.1246,46.1334,67596.0
2021-10-11 11:00:00,52.73,52.78,52.65,52.67,87238.0,46.1334,46.1771,46.0634,46.0809,87238.0
2021-10-11 11:30:00,52.68,52.72,52.61,52.63,117504.0,46.0897,46.1246,46.0284,46.0459,117504.0
2021-10-11 12:00:00,52.63,52.66,52.56,52.66,67685.0,46.0459,46.0722,45.9847,46.0722,67685.0
2021-10-11 12:30:00,52.66,52.73,52.62,52.65,88799.0,46.0722,46.1334,46.0372,46.0634,88799.0
2021-10-11 13:00:00,52.64,52.64,52.53,52.54,59204.0,46.0547,46.0547,45.9584,45.9672,59204.0
2021-10-11 13:30:00,52.54,52.57,52.52,52.53,70209.0,45.9672,45.9934,45.9497,45.9584,70209.0
2021-10-11 14:00:00,52.53,52.6,52.52,52.57,65573.0,45.9584,46.0197,45.9497,45.9934,65573.0
2021-10-11 14:30:00,52.56,52.58,52.53,52.55,64311.0,45.9847,46.0022,45.9584,45.9759,64311.0
2021-10-11 15:00:00,52.54,52.57,52.52,52.52,71828.0,45.9672,45.9934,45.9497,45.9497,71828.0
2021-10-11 15:30:00,52.53,52.56,52.5,52.5,152521.0,45.9584,45.9847,45.9322,45.9322,152521.0
2021-10-12 09:30:00,52.4,52.48,52.2,52.25,235110.0,45.8447,45.9147,45.6697,45.7134,235110.0
2021-10-12 10:00:00,52.26,52.29,52.18,52.27,135165.0,45.7222,45.7484,45.6522,45.7309,135165.0
2021-10-12 10:30:00,52.28,52.37,52.26,52.35,105767.0,45.7397,45.8184,45.7222,45.8009,105767.0
2021-10-12 11:00:00,52.35,52.47,52.35,52.46,122033.0,45.8009,45.9059,45.8009,45.8972,122033.0
2021-10-12 11:30:00,52.45,52.45,52.31,52.36,89969.0,45.8884,45.8884,45.7659,45.8097,89969.0
2021-10-12 12:00:00,52.36,52.4,52.35,52.36,50980.0,45.8097,45.8447,45.8009,45.8097,50980.0
2021-10-12 12:30:00,52.37,52.37,52.31,52.34,46251.0,45.8184,45.8184,45.7659,45.7922,46251.0
2021-10-12 13:00:00,52.33,52.42,52.3,52.41,45953.0,45.7834,45.8622,45.7572,45.8534,45953.0
2021-10-12 13:30:00,52.41,52.45,52.38,52.41,83036.0,45.8534,45.8884,45.8272,45.8534,83036.0
2021-10-12 14:00:00,52.41,52.46,52.39,52.4,115060.0,45.8534,45.8972,45.8359,45.8447,115060.0
2021-10-12 14:30:00,52.41,52.42,52.33,52.35,52248.0,45.8534,45.8622,45.7834,45.8009,52248.0
2021-10-12 15:00:00,52.35,52.37,52.3,52.34,73422.0,45.8009,45.8184,45.7572,45.7922,73422.0
2021-10-12 15:30:00,52.34,52.35,52.26,52.28,146191.0,45.7922,45.8009,45.7222,45.7397,146191.0
2021-10-13 09:30:00,52.69,52.84,52.69,52.77,223307.0,46.0984,46.2296,46.0984,46.1684,223307.0
2021-10-13 10:00:00,52.78,52.88,52.74,52.86,178588.0,46.1771,46.2646,46.1421,46.2471,178588.0
2021-10-13 10:30:00,52.87,52.97,52.82,52.83,131103.0,46.2559,46.3434,46.2121,46.2209,131103.0
2021-10-13 11:00:00,52.83,52.89,52.77,52.78,118152.0,46.2209,46.2734,46.1684,46.1771,118152.0
2021-10-13 11:30:00,52.79,52.98,52.71,52.92,91955.0,46.1859,46.3521,46.1159,46.2996,91955.0
2021-10-13 12:00:00,52.91,52.95,52.81,52.82,163258.0,46.2909,46.3259,46.2034,46.2121,163258.0
2021-10-13 12:30:00,52.82,52.82,52.75,52.77,86549.0,46.2121,46.2121,46.1509,46.1684,86549.0
2021-10-13 13:00:00,52.77,52.95,52.75,52.95,61679.0,46.1684,46.3259,46.1509,46.3259,61679.0
2021-10-13 13:30:00,52.96,52.98,52.91,52.94,70148.0,46.3346,46.3521,46.2909,46.3171,70148.0
2021-10-13 14:00:00,52.94,52.99,52.9,52.91,102702.0,46.3171,46.3609,46.2821,46.2909,102702.0
2021-10-13 14:30:00,52.91,52.96,52.88,52.96,71993.0,46.2909,46.3346,46.2646,46.3346,71993.0
2021-10-13 15:00:00,52.96,53.0,52.92,52.95,94260.0,46.3346,46.3696,46.2996,46.3259,94260.0
2021-10-13 15:30:00,52.96,53.03,52.94,52.96,176550.0,46.3346,46.3959,46.3171,46.3346,176550.0
2021-10-14 09:30:00,53.13,53.13,52.99,53.08,163988.0,46.4834,46.4834,46.3609,46.4396,163988.0
2021-10-14 10:00:00,53.09,53.17,52.98,52.98,146607.0,46.4484,46.5184,46.3521,46.3521,146607.0
2021-10-14 10:30:00,52.98,53.0,52.93,52.99,137984.0,46.3521,46.3696,46.3084,46.3609,137984.0
2021-10-14 11:00:00,52.98,53.15,52.96,53.13,103890.0,46.3521,46.5009,46.3346,46.4834,103890.0
2021-10-14 11:30:00,53.13,53.13,53.01,53.02,73458.0,46.4834,46.4834,46.3784,46.3871,73458.0
2021-10-14 12:00:00,53.02,53.16,53.0,53.14,97830.0,46.3871,46.5096,46.3696,46.4921,97830.0
2021-10-14 12:30:00,53.14,53.16,53.09,53.11,76196.0,46.4921,46.5096,46.4484,46.4659,76196.0
2021-10-14 13:00:00,53.11,53.13,53.08,53.08,55480.0,46.4659,46.4834,46.4396,46.4396,55480.0
2021-10-14 13:30:00,53.08,53.13,53.08,53.1,73506.0,46.4396,46.4834,46.4396,46.4571,73506.0
2021-10-14 14:00:00,53.09,53.11,53.07,53.1,87695.0,46.4484,46.4659,46.4309,46.4571,87695.0
2021-10-14 14:30:00,53.1,53.1,53.07,53.07,70367.0,46.4571,46.4571,46.4309,46.4309,70367.0
2021-10-14 15:00:00,53.07,53.15,53.05,53.11,103120.0,46.4309,46.5009,46.4134,46.4659,103120.0
2021-10-14 15:30:00,53.12,53.19,53.09,53.15,187546.0,46.4746,46.5359,46.4484,46.5009,187546.0
2021-10-15 09:30:00,52.69,53.23,52.67,53.23,295014.0,46.0984,46.5708,46.0809,46.5708,295014.0
2021-10-15 10:00:00,53.21,53.25,53.0,53.02,128287.0,46.5533,46.5883,46.3696,46.3871,128287.0
2021-10-15 10:30:00,53.02,53.17,53.01,53.15,96399.0,46.3871,46.5184,46.3784,46.5009,96399.0
2021-10-15 11:00:00,53.15,53.2,53.13,53.16,106700.0,46.5009,46.5446,46.4834,46.5096,106700.0
2021-10-15 11:30:00,53.16,53.16,53.05,53.06,65551.0,46.5096,46.5096,46.4134,46.4221,65551.0
2021-10-15 12:00:00,53.07,53.08,53.02,53.03,41274.0,46.4309,46.4396,46.3871,46.3959,41274.0
2021-10-15 12:30:00,53.04,53.05,52.96,52.97,56428.0,46.4046,46.4134,46.3346,46.3434,56428.0
2021-10-15 13:00:00,52.97,52.98,52.9,52.91,69645.0,46.3434,46.3521,46.2821,46.2909,69645.0
2021-10-15 13:30:00,52.92,52.97,52.9,52.91,64729.0,46.2996,46.3434,46.2821,46.2909,64729.0
2021-10-15 14:00:00,52.91,52.99,52.91,52.92,52608.0,46.2909,46.3609,46.2909,46.2996,52608.0
2021-10-15 14:30:00,52.91,52.92,52.86,52.91,49145.0,46.2909,46.2996,46.2471,46.2909,49145.0
2021-10-15 15:00:00,52.91,52.91,52.84,52.91,57430.0,46.2909,46.2909,46.2296,46.2909,57430.0
2021-10-15 15:30:00,52.91,53.01,52.87,52.95,143816.0,46.2909,46.3784,46.2559,46.3259,143816.0
2021-10-18 09:30:00,52.74,52.76,52.53,52.61,208305.0,46.1421,46.1596,45.9584,46.0284,208305.0
2021-10-18 10:00:00,52.61,52.69,52.57,52.62,134307.0,46.0284,46.0984,45.9934,46.0372,134307.0
2021-10-18 10:30:00,52.61,52.64,52.57,52.64,116634.0,46.0284,46.0547,45.9934,46.0547,116634.0
2021-10-18 11:00:00,52.64,52.77,52.58,52.69,263155.0,46.0547,46.1684,46.0022,46.0984,263155.0
2021-10-18 11:30:00,52.7,52.76,52.68,52.73,139644.0,46.1072,46.1596,46.0897,46.1334,139644.0
2021-10-18 12:00:00,52.73,52.83,52.72,52.81,70123.0,46.1334,46.2209,46.1246,46.2034,70123.0
2021-10-18 12:30:00,52.81,52.85,52.73,52.75,115376.0,46.2034,46.2384,46.1334,46.1509,115376.0
2021-10-18 13:00:00,52.75,52.81,52.75,52.79,94972.0,46.1509,46.2034,46.1509,46.1859,94972.0
2021-10-18 13:30:00,52.79,52.79,52.73,52.77,98907.0,46.1859,46.1859,46.1334,46.1684,98907.0
2021-10-18 14:00:00,52.77,52.8,52.7,52.79,95941.0,46.1684,46.1946,46.1072,46.1859,95941.0
2021-10-18 14:30:00,52.8,52.83,52.75,52.77,67989.0,46.1946,46.2209,46.1509,46.1684,67989.0
2021-10-18 15:00:00,52.78,52.83,52.7,52.72,184067.0,46.1771,46.2209,46.1072,46.1246,184067.0
2021-10-18 15:30:00,52.72,52.73,52.67,52.72,166583.0,46.1246,46.1334,46.0809,46.1246,166583.0
2021-10-19 09:30:00,52.37,52.43,52.27,52.43,208596.0,45.8184,45.8709,45.7309,45.8709,208596.0
2021-10-19 10:00:00,52.43,52.47,52.34,52.41,174033.0,45.8709,45.9059,45.7922,45.8534,174033.0
2021-10-19 10:30:00,52.41,52.41,52.28,52.36,150434.0,45.8534,45.8534,45.7397,45.8097,150434.0
2021-10-19 11:00:00,52.36,52.42,52.33,52.42,126030.0,45.8097,45.8622,45.7834,45.8622,126030.0
2021-10-19 11:30:00,52.44,52.44,52.32,52.41,113144.0,45.8797,45.8797,45.7747,45.8534,113144.0
2021-10-19 12:00:00,52.41,52.42,52.32,52.35,72081.0,45.8534,45.8622,45.7747,45.8009,72081.0
2021-10-19 12:30:00,52.35,52.37,52.3,52.32,99005.0,45.8009,45.8184,45.7572,45.7747,99005.0
2021-10-19 13:00:00,52.31,52.34,52.31,52.32,35816.0,45.7659,45.7922,45.7659,45.7747,35816.0
2021-10-19 13:30:00,52.32,52.32,52.25,52.29,114284.0,45.7747,45.7747,45.7134,45.7484,114284.0
2021-10-19 14:00:00,52.28,52.4,52.28,52.39,68893.0,45.7397,45.8447,45.7397,45.8359,68893.0
2021-10-19 14:30:00,52.39,52.5,52.38,52.5,96013.0,45.8359,45.9322,45.8272,45.9322,96013.0
2021-10-19 15:00:00,52.49,52.6,52.49,52.51,137189.0,45.9234,46.0197,45.9234,45.9409,137189.0
2021-10-19 15:30:00,52.52,52.52,52.48,52.5,112012.0,45.9497,45.9497,45.9147,45.9322,112012.0
2021-10-20 09:30:00,52.82,52.93,52.71,52.75,202869.0,46.2121,46.3084,46.1159,46.1509,202869.0
2021-10-20 10:00:00,52.74,52.79,52.68,52.77,99750.0,46.1421,46.1859,46.0897,46.1684,99750.0
2021-10-20 10:30:00,52.77,52.88,52.73,52.85,99227.0,46.1684,46.2646,46.1334,46.2384,99227.0
2021-10-20 11:00:00,52.86,52.9,52.78,52.88,121080.0,46.2471,46.2821,46.1771,46.2646,121080.0
2021-10-20 11:30:00,52.88,52.89,52.73,52.8,76879.0,46.2646,46.2734,46.1334,46.1946,76879.0
2021-10-20 12:00:00,52.8,52.85,52.78,52.82,65675.0,46.1946,46.2384,46.1771,46.2121,65675.0
2021-10-20 12:30:00,52.83,52.94,52.82,52.94,38946.0,46.2209,46.3171,46.2121,46.3171,38946.0
2021-10-20 13:00:00,52.94,52.98,52.9,52.94,38527.0,46.3171,46.3521,46.2821,46.3171,38527.0
2021-10-20 13:30:00,52.94,52.94,52.9,52.91,58310.0,46.3171,46.3171,46.2821,46.2909,58310.0
2021-10-20 14:00:00,52.9,52.91,52.85,52.89,61867.0,46.2821,46.2909,46.2384,46.2734,61867.0
2021-10-20 14:30:00,52.89,52.93,52.86,52.88,74297.0,46.2734,46.3084,46.2471,46.2646,74297.0
2021-10-20 15:00:00,52.9,52.92,52.8,52.83,74370.0,46.2821,46.2996,46.1946,46.2209,74370.0
2021-10-20 15:30:00,52.83,52.83,52.75,52.8,134222.0,46.2209,46.2209,46.1509,46.1946,134222.0
2021-10-21 09:30:00,53.23,53.44,53.2,53.37,473250.0,46.5708,46.7546,46.5446,46.6933,473250.0
2021-10-21 10:00:00,53.37,53.55,53.32,53.48,183407.0,46.6933,46.8508,46.6496,46.7896,183407.0
2021-10-21 10:30:00,53.46,53.54,53.42,53.5,134664.0,46.7721,46.8421,46.7371,46.8071,134664.0
2021-10-21 11:00:00,53.51,53.51,53.4,53.41,146533.0,46.8158,46.8158,46.7196,46.7283,146533.0
2021-10-21 11:30:00,53.41,53.44,53.24,53.25,120162.0,46.7283,46.7546,46.5796,46.5883,120162.0
2021-10-21 12:00:00,53.26,53.28,53.18,53.21,125836.0,46.5971,46.6146,46.5271,46.5533,125836.0
2021-10-21 12:30:00,53.21,53.25,53.18,53.19,134270.0,46.5533,46.5883,46.5271,46.5359,134270.0
2021-10-21 13:00:00,53.19,53.3,53.15,53.29,63254.0,46.5359,46.6321,46.5009,46.6233,63254.0
2021-10-21 13:30:00,53.28,53.36,53.26,53.35,356101.0,46.6146,46.6846,46.5971,46.6758,356101.0
2021-10-21 14:00:00,53.35,53.4,53.34,53.34,99642.0,46.6758,46.7196,46.6671,46.6671,99642.0
2021-10-21 14:30:00,53.34,53.43,53.34,53.4,103746.0,46.6671,46.7458,46.6671,46.7196,103746.0
2021-10-21 15:00:00,53.39,53.45,53.36,53.36,151407.0,46.7108,46.7633,46.6846,46.6846,151407.0
2021-10-21 15:30:00,53.37,53.41,53.32,53.38,185687.0,46.6933,46.7283,46.6496,46.7021,185687.0
2021-10-22 09:30:00,53.57,53.89,53.55,53.88,267411.0,46.8683,47.1483,46.8508,47.1395,267411.0
2021-10-22 10:00:00,53.87,53.97,53.8,53.83,111030.0,47.1308,47.2183,47.0695,47.0958,111030.0
2021-10-22 10:30:00,53.84,53.86,53.78,53.8,120830.0,47.1045,47.122,47.052,47.0695,120830.0
2021-10-22 11:00:00,53.8,53.8,53.61,53.66,145575.0,47.0695,47.0695,46.9033,46.9471,145575.0
2021-10-22 11:30:00,53.63,53.64,53.54,53.57,123718.0,46.9208,46.9296,46.8421,46.8683,123718.0
2021-10-22 12:00:00,53.57,53.7,53.56,53.7,68948.0,46.8683,46.982,46.8596,46.982,68948.0
2021-10-22 12:30:00,53.7,53.78,53.69,53.72,96238.0,46.982,47.052,46.9733,46.9995,96238.0
2021-10-22 13:00:00,53.71,53.73,53.62,53.67,72172.0,46.9908,47.0083,46.9121,46.9558,72172.0
2021-10-22 13:30:00,53.68,53.72,53.66,53.67,44635.0,46.9646,46.9995,46.9471,46.9558,44635.0
2021-10-22 14:00:00,53.66,53.75,53.66,53.74,67701.0,46.9471,47.0258,46.9471,47.017,67701.0
2021-10-22 14:30:00,53.75,53.81,53.73,53.74,81878.0,47.0258,47.0783,47.0083,47.017,81878.0
2021-10-22 15:00:00,53.74,53.76,53.71,53.73,76118.0,47.017,47.0345,46.9908,47.0083,76118.0
2021-10-22 15:30:00,53.74,53.76,53.71,53.71,195338.0,47.017,47.0345,46.9908,46.9908,195338.0
2021-10-25 09:30:00,53.63,53.66,53.28,53.44,210205.0,46.9208,46.9471,46.6146,46.7546,210205.0
2021-10-25 10:00:00,53.44,53.51,53.4,53.48,139708.0,46.7546,46.8158,46.7196,46.7896,139708.0
2021-10-25 10:30:00,53.48,53.49,53.39,53.42,57947.0,46.7896,46.7983,46.7108,46.7371,57947.0
2021-10-25 11:00:00,53.42,53.58,53.41,53.58,105959.0,46.7371,46.8771,46.7283,46.8771,105959.0
2021-10-25 11:30:00,53.57,53.6,53.49,53.57,103427.0,46.8683,46.8946,46.7983,46.8683,103427.0
2021-10-25 12:00:00,53.57,53.6,53.54,53.56,39556.0,46.8683,46.8946,46.8421,46.8596,39556.0
2021-10-25 12:30:00,53.56,53.61,53.54,53.6,88224.0,46.8596,46.9033,46.8421,46.8946,88224.0
2021-10-25 13:00:00,53.6,53.65,53.58,53.63,72848.0,46.8946,46.9383,46.8771,46.9208,72848.0
2021-10-25 13:30:00,53.63,53.65,53.6,53.61,50153.0,46.9208,46.9383,46.8946,46.9033,50153.0
2021-10-25 14:00:00,53.61,53.67,53.57,53.59,86133.0,46.9033,46.9558,46.8683,46.8858,86133.0
2021-10-25 14:30:00,53.59,53.59,53.51,53.52,71637.0,46.8858,46.8858,46.8158,46.8246,71637.0
2021-10-25 15:00:00,53.52,53.53,53.46,53.49,71667.0,46.8246,46.8333,46.7721,46.7983,71667.0
2021-10-25 15:30:00,53.48,53.53,53.45,53.52,190607.0,46.7896,46.8333,46.7633,46.8246,190607.0
2021-10-26 09:30:00,54.0,54.17,53.93,54.14,183964.0,47.2445,47.3933,47.1833,47.367,183964.0
2021-10-26 10:00:00,54.13,54.15,53.96,53.98,156011.0,47.3583,47.3758,47.2095,47.227,156011.0
2021-10-26 10:30:00,53.98,54.01,53.85,53.92,131936.0,47.227,47.2533,47.1133,47.1745,131936.0
2021-10-26 11:00:00,53.92,53.99,53.86,53.99,109973.0,47.1745,47.2358,47.122,47.2358,109973.0
2021-10-26 11:30:00,53.99,54.01,53.85,53.88,91154.0,47.2358,47.2533,47.1133,47.1395,91154.0
2021-10-26 12:00:00,53.89,53.98,53.88,53.91,55538.0,47.1483,47.227,47.1395,47.1658,55538.0
2021-10-26 12:30:00,53.91,54.04,53.89,54.04,83776.0,47.1658,47.2795,47.1483,47.2795,83776.0
2021-10-26 13:00:00,54.04,54.04,53.97,53.98,44055.0,47.2795,47.2795,47.2183,47.227,44055.0
2021-10-26 13:30:00,53.98,54.0,53.93,53.94,88284.0,47.227,47.2445,47.1833,47.192,88284.0
2021-10-26 14:00:00,53.94,54.0,53.94,53.97,58139.0,47.192,47.2445,47.192,47.2183,58139.0
2021-10-26 14:30:00,53.97,54.05,53.96,54.02,46639.0,47.2183,47.2883,47.2095,47.262,46639.0
2021-10-26 15:00:00,54.02,54.14,54.0,54.12,108483.0,47.262,47.367,47.2445,47.3495,108483.0
2021-10-26 15:30:00,54.12,54.13,53.99,54.0,212753.0,47.3495,47.3583,47.2358,47.2445,212753.0
2021-10-27 09:30:00,53.9,53.99,53.72,53.73,176304.0,47.157,47.2358,46.9995,47.0083,176304.0
2021-10-27 10:00:00,53.73,53.78,53.64,53.69,80899.0,47.0083,47.052,46.9296,46.9733,80899.0
2021-10-27 10:30:00,53.69,53.73,53.6,53.62,136784.0,46.9733,47.0083,46.8946,46.9121,136784.0
2021-10-27 11:00:00,53.62,53.65,53.49,53.5,112762.0,46.9121,46.9383,46.7983,46.8071,112762.0
2021-10-27 11:30:00,53.49,53.5,53.41,53.47,78440.0,46.7983,46.8071,46.7283,46.7808,78440.0
2021-10-27 12:00:00,53.47,53.56,53.46,53.55,59472.0,46.7808,46.8596,46.7721,46.8508,59472.0
2021-10-27 12:30:00,53.55,53.56,53.45,53.48,75106.0,46.8508,46.8596,46.7633,46.7896,75106.0
2021-10-27 13:00:00,53.48,53.57,53.47,53.56,43378.0,46.7896,46.8683,46.7808,46.8596,43378.0
2021-10-27 13:30:00,53.57,53.61,53.55,53.58,77179.0,46.8683,46.9033,46.8508,46.8771,77179.0
2021-10-27 14:00:00,53.59,53.68,53.59,53.65,66566.0,46.8858,46.9646,46.8858,46.9383,66566.0
2021-10-27 14:30:00,53.65,53.66,53.61,53.63,57466.0,46.9383,46.9471,46.9033,46.9208,57466.0
2021-10-27 15:00:00,53.63,53.63,53.49,53.53,79903.0,46.9208,46.9208,46.7983,46.8333,79903.0
2021-10-27 15:30:00,53.53,53.55,53.48,53.54,190112.0,46.8333,46.8508,46.7896,46.8421,190112.0
2021-10-28 09:30:00,53.71,53.88,53.69,53.77,111161.0,46.9908,47.1395,46.9733,47.0433,111161.0
2021-10-28 10:00:00,53.77,53.89,53.75,53.84,97424.0,47.0433,47.1483,47.0258,47.1045,97424.0
2021-10-28 10:30:00,53.86,53.98,53.83,53.94,114062.0,47.122,47.227,47.0958,47.192,114062.0
2021-10-28 11:00:00,53.94,54.02,53.87,53.89,105720.0,47.192,47.262,47.1308,47.1483,105720.0
2021-10-28 11:30:00,53.9,53.96,53.82,53.82,79319.0,47.157,47.2095,47.087,47.087,79319.0
2021-10-28 12:00:00,53.84,53.87,53.81,53.82,74420.0,47.1045,47.1308,47.0783,47.087,74420.0
2021-10-28 12:30:00,53.82,53.83,53.7,53.7,67396.0,47.087,47.0958,46.982,46.982,67396.0
2021-10-28 13:00:00,53.72,53.78,53.68,53.76,57594.0,46.9995,47.052,46.9646,47.0345,57594.0
2021-10-28 13:30:00,53.76,53.79,53.74,53.75,35451.0,47.0345,47.0608,47.017,47.0258,35451.0
2021-10-28 14:00:00,53.76,53.78,53.73,53.73,62526.0,47.0345,47.052,47.0083,47.0083,62526.0
2021-10-28 14:30:00,53.73,53.8,53.71,53.77,58152.0,47.0083,47.0695,46.9908,47.0433,58152.0
2021-10-28 15:00:00,53.77,53.77,53.69,53.72,58948.0,47.0433,47.0433,46.9733,46.9995,58948.0
2021-10-28 15:30:00,53.72,53.89,53.69,53.88,211192.0,46.9995,47.1483,46.9733,47.1395,211192.0
2021-10-29 09:30:00,53.37,53.61,53.34,53.48,262987.0,46.6933,46.9033,46.6671,46.7896,262987.0
2021-10-29 10:00:00,53.49,53.67,53.48,53.57,200223.0,46.7983,46.9558,46.7896,46.8683,200223.0
2021-10-29 10:30:00,53.57,53.62,53.44,53.49,133231.0,46.8683,46.9121,46.7546,46.7983,133231.0
2021-10-29 11:00:00,53.49,53.63,53.47,53.62,158011.0,46.7983,46.9208,46.7808,46.9121,158011.0
2021-10-29 11:30:00,53.62,53.68,53.52,53.55,112108.0,46.9121,46.9646,46.8246,46.8508,112108.0
2021-10-29 12:00:00,53.56,53.57,53.47,53.54,45242.0,46.8596,46.8683,46.7808,46.8421,45242.0
2021-10-29 12:30:00,53.54,53.54,53.46,53.51,45945.0,46.8421,46.8421,46.7721,46.8158,45945.0
2021-10-29 13:00:00,53.52,53.54,53.5,53.54,63685.0,46.8246,46.8421,46.8071,46.8421,63685.0
2021-10-29 13:30:00,53.55,53.59,53.52,53.58,58116.0,46.8508,46.8858,46.8246,46.8771,58116.0
2021-10-29 14:00:00,53.58,53.63,53.47,53.5,100975.0,46.8771,46.9208,46.7808,46.8071,100975.0
2021-10-29 14:30:00,53.5,53.58,53.49,53.54,72890.0,46.8071,46.8771,46.7983,46.8421,72890.0
2021-10-29 15:00:00,53.53,53.58,53.51,53.52,87652.0,46.8333,46.8771,46.8158,46.8246,87652.0
2021-10-29 15:30:00,53.51,53.6,53.49,53.59,187240.0,46.8158,46.8946,46.7983,46.8858,187240.0
2021-11-01 09:30:00,53.5,53.69,53.49,53.6,262057.0,46.8071,46.9733,46.7983,46.8946,262057.0
2021-11-01 10:00:00,53.62,53.64,53.41,53.44,145155.0,46.9121,46.9296,46.7283,46.7546,145155.0
2021-11-01 10:30:00,53.45,53.66,53.43,53.64,130331.0,46.7633,46.9471,46.7458,46.9296,130331.0
2021-11-01 11:00:00,53.65,53.82,53.64,53.76,98752.0,46.9383,47.087,46.9296,47.0345,98752.0
2021-11-01 11:30:00,53.77,53.9,53.77,53.89,102102.0,47.0433,47.157,47.0433,47.1483,102102.0
2021-11-01 12:00:00,53.89,53.91,53.82,53.85,94304.0,47.1483,47.1658,47.087,47.1133,94304.0
2021-11-01 12:30:00,53.84,53.92,53.78,53.9,159309.0,47.1045,47.1745,47.052,47.157,159309.0
2021-11-01 13:00:00,53.9,53.91,53.78,53.79,54621.0,47.157,47.1658,47.052,47.0608,54621.0
2021-11-01 13:30:00,53.78,53.78,53.7,53.74,45836.0,47.052,47.052,46.982,47.017,45836.0
2021-11-01 14:00:00,53.75,53.8,53.74,53.76,51112.0,47.0258,47.0695,47.017,47.0345,51112.0
2021-11-01 14:30:00,53.75,53.79,53.74,53.76,48532.0,47.0258,47.0608,47.017,47.0345,48532.0
2021-11-01 15:00:00,53.75,53.79,53.74,53.76,75111.0,47.0258,47.0608,47.017,47.0345,75111.0
2021-11-01 15:30:00,53.76,53.8,53.72,53.78,101557.0,47.0345,47.0695,46.9995,47.052,101557.0
2021-11-02 09:30:00,53.55,53.63,53.48,53.61,167382.0,46.8508,46.9208,46.7896,46.9033,167382.0
2021-11-02 10:00:00,53.62,53.7,53.56,53.68,203386.0,46.9121,46.982,46.8596,46.9646,203386.0
2021-11-02 10:30:00,53.68,53.97,53.65,53.97,169752.0,46.9646,47.2183,46.9383,47.2183,169752.0
2021-11-02 11:00:00,53.98,54.04,53.93,54.01,129577.0,47.227,47.2795,47.1833,47.2533,129577.0
2021-11-02 11:30:00,54.02,54.07,53.93,53.93,115357.0,47.262,47.3058,47.1833,47.1833,115357.0
2021-11-02 12:00:00,53.93,54.04,53.93,54.03,100091.0,47.1833,47.2795,47.1833,47.2708,100091.0
2021-11-02 12:30:00,54.03,54.04,53.88,53.91,105553.0,47.2708,47.2795,47.1395,47.1658,105553.0
2021-11-02 13:00:00,53.92,53.94,53.82,53.82,68886.0,47.1745,47.192,47.087,47.087,68886.0
2021-11-02 13:30:00,53.82,53.84,53.79,53.83,63574.0,47.087,47.1045,47.0608,47.0958,63574.0
2021-11-02 14:00:00,53.83,53.9,53.82,53.87,78271.0,47.0958,47.157,47.087,47.1308,78271.0
2021-11-02 14:30:00,53.86,53.88,53.82,53.83,62601.0,47.122,47.1395,47.087,47.0958,62601.0
2021-11-02 15:00:00,53.83,53.83,53.76,53.79,104668.0,47.0958,47.0958,47.0345,47.0608,104668.0
2021-11-02 15:30:00,53.79,53.85,53.78,53.82,169187.0,47.0608,47.1133,47.052,47.087,169187.0
2021-11-03 09:30:00,53.82,53.89,53.67,53.67,198864.0,47.087,47.1483,46.9558,46.9558,198864.0
2021-11-03 10:00:00,53.68,53.77,53.64,53.77,110006.0,46.9646,47.0433,46.9296,47.0433,110006.0
2021-11-03 10:30:00,53.78,53.84,53.73,53.84,92762.0,47.052,47.1045,47.0083,47.1045,92762.0
2021-11-03 11:00:00,53.84,53.84,53.75,53.8,111602.0,47.1045,47.1045,47.0258,47.0695,111602.0
2021-11-03 11:30:00,53.81,53.91,53.73,53.9,88148.0,47.0783,47.1658,47.0083,47.157,88148.0
2021-11-03 12:00:00,53.9,53.93,53.82,53.88,117554.0,47.157,47.1833,47.087,47.1395,117554.0
2021-11-03 12:30:00,53.87,53.88,53.8,53.84,128579.0,47.1308,47.1395,47.0695,47.1045,128579.0
2021-11-03 13:00:00,53.83,53.92,53.81,53.91,74049.0,47.0958,47.1745,47.0783,47.1658,74049.0
2021-11-03 13:30:00,53.92,53.95,53.85,53.86,72117.0,47.1745,47.2008,47.1133,47.122,72117.0
2021-11-03 14:00:00,53.86,53.99,53.86,53.96,64842.0,47.122,47.2358,47.122,47.2095,64842.0
2021-11-03 14:30:00,53.96,54.09,53.93,54.05,83450.0,47.2095,47.3233,47.1833,47.2883,83450.0
2021-11-03 15:00:00,54.06,54.07,53.99,54.0,93996.0,47.297,47.3058,47.2358,47.2445,93996.0
2021-11-03 15:30:00,54.01,54.13,54.0,54.06,187271.0,47.2533,47.3583,47.2445,47.297,187271.0
2021-11-04 09:30:00,52.79,53.12,52.77,53.11,373439.0,46.6205,46.9119,46.6028,46.9031,373439.0
2021-11-04 10:00:00,53.11,53.22,53.06,53.18,128440.0,46.9031,47.0002,46.8589,46.9649,128440.0
2021-11-04 10:30:00,53.18,53.35,53.14,53.23,153663.0,46.9649,47.115,46.9296,47.0091,153663.0
2021-11-04 11:00:00,53.23,53.24,53.07,53.08,124735.0,47.0091,47.0179,46.8678,46.8766,124735.0
2021-11-04 11:30:00,53.09,53.11,52.93,52.94,186726.0,46.8854,46.9031,46.7441,46.753,186726.0
2021-11-04 12:00:00,52.94,53.05,52.91,52.96,129086.0,46.753,46.8501,46.7265,46.7706,129086.0
2021-11-04 12:30:00,52.95,52.97,52.72,52.77,294970.0,46.7618,46.7795,46.5587,46.6028,294970.0
2021-11-04 13:00:00,52.77,52.83,52.75,52.8,119435.0,46.6028,46.6558,46.5852,46.6293,119435.0
2021-11-04 13:30:00,52.81,52.82,52.75,52.78,107142.0,46.6382,46.647,46.5852,46.6117,107142.0
2021-11-04 14:00:00,52.79,52.85,52.74,52.8,204867.0,46.6205,46.6735,46.5763,46.6293,204867.0
2021-11-04 14:30:00,52.8,52.82,52.74,52.75,130757.0,46.6293,46.647,46.5763,46.5852,130757.0
2021-11-04 15:00:00,52.74,52.8,52.73,52.75,140271.0,46.5763,46.6293,46.5675,46.5852,140271.0
2021-11-04 15:30:00,52.74,52.88,52.73,52.87,408041.0,46.5763,46.7,46.5675,46.6911,408041.0
2021-11-05 09:30:00,52.76,53.0,52.7,52.85,236505.0,46.594,46.806,46.541,46.6735,236505.0
2021-11-05 10:00:00,52.85,52.86,52.71,52.78,215582.0,46.6735,46.6823,46.5498,46.6117,215582.0
2021-11-05 10:30:00,52.79,52.81,52.7,52.75,324407.0,46.6205,46.6382,46.541,46.5852,324407.0
2021-11-05 11:00:00,52.75,52.79,52.66,52.66,200697.0,46.5852,46.6205,46.5057,46.5057,200697.0
2021-11-05 11:30:00,52.67,52.72,52.63,52.68,178842.0,46.5145,46.5587,46.4792,46.5234,178842.0
2021-11-05 12:00:00,52.68,52.82,52.66,52.82,139708.0,46.5234,46.647,46.5057,46.647,139708.0
2021-11-05 12:30:00,52.83,52.89,52.76,52.83,125586.0,46.6558,46.7088,46.594,46.6558,125586.0
2021-11-05 13:00:00,52.84,52.86,52.75,52.76,69920.0,46.6647,46.6823,46.5852,46.594,69920.0
2021-11-05 13:30:00,52.76,52.79,52.73,52.78,74780.0,46.594,46.6205,46.5675,46.6117,74780.0
2021-11-05 14:00:00,52.78,52.86,52.78,52.85,112552.0,46.6117,46.6823,46.6117,46.6735,112552.0
2021-11-05 14:30:00,52.84,52.86,52.74,52.77,87246.0,46.6647,46.6823,46.5763,46.6028,87246.0
2021-11-05 15:00:00,52.77,52.85,52.77,52.81,120876.0,46.6028,46.6735,46.6028,46.6382,120876.0
2021-11-05 15:30:00,52.81,52.9,52.79,52.85,190495.0,46.6382,46.7176,46.6205,46.6735,190495.0
2021-11-08 09:30:00,52.85,52.85,52.54,52.61,277517.0,46.6735,46.6735,46.3997,46.4615,277517.0
2021-11-08 10:00:00,52.61,52.63,52.5,52.55,245957.0,46.4615,46.4792,46.3644,46.4085,245957.0
2021-11-08 10:30:00,52.56,52.64,52.45,52.46,194936.0,46.4174,46.488,46.3202,46.3291,194936.0
2021-11-08 11:00:00,52.46,52.75,52.44,52.71,303969.0,46.3291,46.5852,46.3114,46.5498,303969.0
2021-11-08 11:30:00,52.71,52.71,52.55,52.59,141940.0,46.5498,46.5498,46.4085,46.4439,141940.0
2021-11-08 12:00:00,52.59,52.71,52.57,52.67,118263.0,46.4439,46.5498,46.4262,46.5145,118263.0
2021-11-08 12:30:00,52.68,52.71,52.58,52.6,85292.0,46.5234,46.5498,46.435,46.4527,85292.0
2021-11-08 13:00:00,52.61,52.64,52.55,52.63,105624.0,46.4615,46.488,46.4085,46.4792,105624.0
2021-11-08 13:30:00,52.63,52.66,52.59,52.62,93768.0,46.4792,46.5057,46.4439,46.4704,93768.0
2021-11-08 14:00:00,52.62,52.69,52.62,52.64,81730.0,46.4704,46.5322,46.4704,46.488,81730.0
2021-11-08 14:30:00,52.65,52.73,52.63,52.69,120982.0,46.4969,46.5675,46.4792,46.5322,120982.0
2021-11-08 15:00:00,52.7,52.75,52.66,52.73,140821.0,46.541,46.5852,46.5057,46.5675,140821.0
2021-11-08 15:30:00,52.72,52.82,52.7,52.81,245581.0,46.5587,46.647,46.541,46.6382,245581.0
2021-11-09 09:30:00,52.79,53.09,52.78,53.03,453417.0,46.6205,46.8854,46.6117,46.8324,453417.0
2021-11-09 10:00:00,53.02,53.05,52.87,52.93,232105.0,46.8236,46.8501,46.6911,46.7441,232105.0
2021-11-09 10:30:00,52.93,53.07,52.92,53.0,159246.0,46.7441,46.8678,46.7353,46.806,159246.0
2021-11-09 11:00:00,53.0,53.04,52.8,52.9,138216.0,46.806,46.8413,46.6293,46.7176,138216.0
2021-11-09 11:30:00,52.91,53.08,52.91,53.07,140052.0,46.7265,46.8766,46.7265,46.8678,140052.0
2021-11-09 12:00:00,53.06,53.11,53.05,53.08,79972.0,46.8589,46.9031,46.8501,46.8766,79972.0
2021-11-09 12:30:00,53.08,53.08,53.0,53.01,102676.0,46.8766,46.8766,46.806,46.8148,102676.0
2021-11-09 13:00:00,53.02,53.08,52.99,53.02,111450.0,46.8236,46.8766,46.7971,46.8236,111450.0
2021-11-09 13:30:00,53.02,53.05,52.99,53.0,86393.0,46.8236,46.8501,46.7971,46.806,86393.0
2021-11-09 14:00:00,52.99,53.01,52.91,52.93,98792.0,46.7971,46.8148,46.7265,46.7441,98792.0
2021-11-09 14:30:00,52.93,52.99,52.91,52.92,136382.0,46.7441,46.7971,46.7265,46.7353,136382.0
2021-11-09 15:00:00,52.93,52.99,52.9,52.94,104932.0,46.7441,46.7971,46.7176,46.753,104932.0
2021-11-09 15:30:00,52.94,53.0,52.9,52.95,256761.0,46.753,46.806,46.7176,46.7618,256761.0
2021-11-10 09:30:00,52.94,53.04,52.84,52.87,296204.0,46.753,46.8413,46.6647,46.6911,296204.0
2021-11-10 10:00:00,52.89,52.9,52.72,52.8,128907.0,46.7088,46.7176,46.5587,46.6293,128907.0
2021-11-10 10:30:00,52.8,52.88,52.78,52.85,86139.0,46.6293,46.7,46.6117,46.6735,86139.0
2021-11-10 11:00:00,52.86,52.92,52.84,52.84,67289.0,46.6823,46.7353,46.6647,46.6647,67289.0
2021-11-10 11:30:00,52.85,52.92,52.83,52.92,71045.0,46.6735,46.7353,46.6558,46.7353,71045.0
2021-11-10 12:00:00,52.91,52.97,52.9,52.94,68553.0,46.7265,46.7795,46.7176,46.753,68553.0
2021-11-10 12:30:00,52.93,52.96,52.91,52.96,59207.0,46.7441,46.7706,46.7265,46.7706,59207.0
2021-11-10 13:00:00,52.96,52.96,52.83,52.92,107435.0,46.7706,46.7706,46.6558,46.7353,107435.0
2021-11-10 13:30:00,52.92,52.97,52.86,52.97,120605.0,46.7353,46.7795,46.6823,46.7795,120605.0
2021-11-10 14:00:00,52.96,52.98,52.91,52.94,104796.0,46.7706,46.7883,46.7265,46.753,104796.0
2021-11-10 14:30:00,52.93,52.97,52.88,52.95,174487.0,46.7441,46.7795,46.7,46.7618,174487.0
2021-11-10 15:00:00,52.95,52.95,52.89,52.92,84681.0,46.7618,46.7618,46.7088,46.7353,84681.0
2021-11-10 15:30:00,52.94,52.97,52.83,52.97,230701.0,46.753,46.7795,46.6558,46.7795,230701.0
2021-11-11 09:30:00,52.6,52.65,52.43,52.45,456430.0,46.4527,46.4969,46.3026,46.3202,456430.0
2021-11-11 10:00:00,52.45,52.56,52.4,52.55,211342.0,46.3202,46.4174,46.2761,46.4085,211342.0
2021-11-11 10:30:00,52.55,52.57,52.45,52.47,146574.0,46.4085,46.4262,46.3202,46.3379,146574.0
2021-11-11 11:00:00,52.46,52.54,52.44,52.46,183517.0,46.3291,46.3997,46.3114,46.3291,183517.0
2021-11-11 11:30:00,52.46,52.52,52.42,52.45,233809.0,46.3291,46.382,46.2937,46.3202,233809.0
2021-11-11 12:00:00,52.44,52.46,52.34,52.39,176157.0,46.3114,46.3291,46.2231,46.2672,176157.0
2021-11-11 12:30:00,52.39,52.44,52.38,52.43,138164.0,46.2672,46.3114,46.2584,46.3026,138164.0
2021-11-11 13:00:00,52.43,52.64,52.41,52.49,295726.0,46.3026,46.488,46.2849,46.3556,295726.0
2021-11-11 13:30:00,52.48,52.49,52.43,52.44,141883.0,46.3467,46.3556,46.3026,46.3114,141883.0
2021-11-11 14:00:00,52.45,52.46,52.4,52.42,241273.0,46.3202,46.3291,46.2761,46.2937,241273.0
2021-11-11 14:30:00,52.42,52.49,52.39,52.48,155219.0,46.2937,46.3556,46.2672,46.3467,155219.0
2021-11-11 15:00:00,52.47,52.48,52.42,52.45,195516.0,46.3379,46.3467,46.2937,46.3202,195516.0
2021-11-11 15:30:00,52.45,52.48,52.41,52.45,224652.0,46.3202,46.3467,46.2849,46.3202,224652.0
2021-11-12 09:30:00,52.58,52.61,52.41,52.45,171005.0,46.435,46.4615,46.2849,46.3202,171005.0
2021-11-12 10:00:00,52.47,52.55,52.44,52.47,143757.0,46.3379,46.4085,46.3114,46.3379,143757.0
2021-11-12 10:30:00,52.47,52.48,52.32,52.39,201575.0,46.3379,46.3467,46.2054,46.2672,201575.0
2021-11-12 11:00:00,52.39,52.5,52.39,52.44,174762.0,46.2672,46.3644,46.2672,46.3114,174762.0
2021-11-12 11:30:00,52.44,52.48,52.39,52.45,143813.0,46.3114,46.3467,46.2672,46.3202,143813.0
2021-11-12 12:00:00,52.45,52.56,52.45,52.52,81576.0,46.3202,46.4174,46.3202,46.382,81576.0
2021-11-12 12:30:00,52.52,52.54,52.45,52.49,87880.0,46.382,46.3997,46.3202,46.3556,87880.0
2021-11-12 13:00:00,52.48,52.52,52.41,52.52,88690.0,46.3467,46.382,46.2849,46.382,88690.0
2021-11-12 13:30:00,52.52,52.58,52.51,52.52,66011.0,46.382,46.435,46.3732,46.382,66011.0
2021-11-12 14:00:00,52.53,52.54,52.45,52.48,86529.0,46.3909,46.3997,46.3202,46.3467,86529.0
2021-11-12 14:30:00,52.48,52.49,52.45,52.46,73358.0,46.3467,46.3556,46.3202,46.3291,73358.0
2021-11-12 15:00:00,52.46,52.51,52.45,52.47,87481.0,46.3291,46.3732,46.3202,46.3379,87481.0
2021-11-12 15:30:00,52.47,52.49,52.41,52.45,247524.0,46.3379,46.3556,46.2849,46.3202,247524.0
2021-11-15 09:30:00,52.37,52.44,52.34,52.36,236879.0,46.2496,46.3114,46.2231,46.2407,236879.0
2021-11-15 10:00:00,52.36,52.54,52.33,52.48,178598.0,46.2407,46.3997,46.2143,46.3467,178598.0
2021-11-15 10:30:00,52.48,52.5,52.38,52.38,112564.0,46.3467,46.3644,46.2584,46.2584,112564.0
2021-11-15 11:00:00,52.38,52.5,52.35,52.48,146392.0,46.2584,46.3644,46.2319,46.3467,146392.0
2021-11-15 11:30:00,52.48,52.53,52.34,52.47,164391.0,46.3467,46.3909,46.2231,46.3379,164391.0
2021-11-15 12:00:00,52.48,52.5,52.43,52.45,64958.0,46.3467,46.3644,46.3026,46.3202,64958.0
2021-11-15 12:30:00,52.45,52.46,52.34,52.37,135912.0,46.3202,46.3291,46.2231,46.2496,135912.0
2021-11-15 13:00:00,52.36,52.44,52.34,52.42,130418.0,46.2407,46.3114,46.2231,46.2937,130418.0
2021-11-15 13:30:00,52.43,52.45,52.37,52.37,120291.0,46.3026,46.3202,46.2496,46.2496,120291.0
2021-11-15 14:00:00,52.37,52.41,52.32,52.35,143385.0,46.2496,46.2849,46.2054,46.2319,143385.0
2021-11-15 14:30:00,52.36,52.4,52.34,52.35,93141.0,46.2407,46.2761,46.2231,46.2319,93141.0
2021-11-15 15:00:00,52.34,52.4,52.31,52.36,181990.0,46.2231,46.2761,46.1966,46.2407,181990.0
2021-11-15 15:30:00,52.36,52.37,52.31,52.32,282554.0,46.2407,46.2496,46.1966,46.2054,282554.0
2021-11-16 09:30:00,52.36,52.45,52.32,52.36,254627.0,46.2407,46.3202,46.2054,46.2407,254627.0
2021-11-16 10:00:00,52.36,52.38,52.21,52.24,270414.0,46.2407,46.2584,46.1083,46.1348,270414.0
2021-11-16 10:30:00,52.23,52.26,52.2,52.23,234991.0,46.1259,46.1524,46.0994,46.1259,234991.0
2021-11-16 11:00:00,52.23,52.25,52.11,52.15,169564.0,46.1259,46.1436,46.02,46.0553,169564.0
2021-11-16 11:30:00,52.15,52.17,52.06,52.1,230997.0,46.0553,46.073,45.9758,46.0111,230997.0
2021-11-16 12:00:00,52.1,52.16,52.09,52.14,105850.0,46.0111,46.0641,46.0023,46.0465,105850.0
2021-11-16 12:30:00,52.14,52.21,52.12,52.13,63312.0,46.0465,46.1083,46.0288,46.0376,63312.0
2021-11-16 13:00:00,52.14,52.21,52.13,52.21,79815.0,46.0465,46.1083,46.0376,46.1083,79815.0
2021-11-16 13:30:00,52.2,52.21,52.11,52.12,88172.0,46.0994,46.1083,46.02,46.0288,88172.0
2021-11-16 14:00:00,52.12,52.17,52.11,52.15,65968.0,46.0288,46.073,46.02,46.0553,65968.0
2021-11-16 14:30:00,52.14,52.18,52.1,52.11,96267.0,46.0465,46.0818,46.0111,46.02,96267.0
2021-11-16 15:00:00,52.12,52.15,52.07,52.07,172855.0,46.0288,46.0553,45.9846,45.9846,172855.0
2021-11-16 15:30:00,52.08,52.09,52.01,52.01,215247.0,45.9935,46.0023,45.9317,45.9317,215247.0
2021-11-17 09:30:00,52.0,52.05,51.9,52.01,227910.0,45.9228,45.967,45.8345,45.9317,227910.0
2021-11-17 10:00:00,52.01,52.04,51.97,51.98,119577.0,45.9317,45.9581,45.8963,45.9052,119577.0
2021-11-17 10:30:00,51.98,52.0,51.91,51.96,124376.0,45.9052,45.9228,45.8433,45.8875,124376.0
2021-11-17 11:00:00,51.96,52.02,51.91,51.96,83289.0,45.8875,45.9405,45.8433,45.8875,83289.0
2021-11-17 11:30:00,51.97,51.99,51.87,51.89,167854.0,45.8963,45.914,45.808,45.8257,167854.0
2021-11-17 12:00:00,51.89,51.91,51.84,51.87,97649.0,45.8257,45.8433,45.7815,45.808,97649.0
2021-11-17 12:30:00,51.87,51.9,51.83,51.86,101843.0,45.808,45.8345,45.7727,45.7992,101843.0
2021-11-17 13:00:00,51.86,51.9,51.83,51.84,125528.0,45.7992,45.8345,45.7727,45.7815,125528.0
2021-11-17 13:30:00,51.84,51.9,51.81,51.82,169795.0,45.7815,45.8345,45.755,45.7639,169795.0
2021-11-17 14:00:00,51.82,51.83,51.72,51.74,98065.0,45.7639,45.7727,45.6755,45.6932,98065.0
2021-11-17 14:30:00,51.74,51.78,51.71,51.76,70805.0,45.6932,45.7285,45.6667,45.7109,70805.0
2021-11-17 15:00:00,51.76,51.82,51.74,51.79,87709.0,45.7109,45.7639,45.6932,45.7374,87709.0
2021-11-17 15:30:00,51.8,51.88,51.77,51.78,214947.0,45.7462,45.8168,45.7197,45.7285,214947.0
2021-11-18 09:30:00,51.97,51.97,51.78,51.9,232352.0,45.8963,45.8963,45.7285,45.8345,232352.0
2021-11-18 10:00:00,51.9,51.94,51.82,51.87,167801.0,45.8345,45.8698,45.7639,45.808,167801.0
2021-11-18 10:30:00,51.87,51.89,51.62,51.67,168599.0,45.808,45.8257,45.5872,45.6314,168599.0
2021-11-18 11:00:00,51.67,51.7,51.56,51.58,260298.0,45.6314,45.6579,45.5342,45.5519,260298.0
2021-11-18 11:30:00,51.58,51.61,51.52,51.54,216393.0,45.5519,45.5784,45.4989,45.5166,216393.0
2021-11-18 12:00:00,51.53,51.62,51.53,51.55,135621.0,45.5077,45.5872,45.5077,45.5254,135621.0
2021-11-18 12:30:00,51.55,51.57,51.43,51.44,139454.0,45.5254,45.5431,45.4194,45.4283,139454.0
2021-11-18 13:00:00,51.44,51.45,51.31,51.32,164362.0,45.4283,45.4371,45.3135,45.3223,164362.0
2021-11-18 13:30:00,51.31,51.43,51.3,51.41,141785.0,45.3135,45.4194,45.3046,45.4018,141785.0
2021-11-18 14:00:00,51.42,51.44,51.36,51.43,114929.0,45.4106,45.4283,45.3576,45.4194,114929.0
2021-11-18 14:30:00,51.44,51.47,51.39,51.47,107098.0,45.4283,45.4548,45.3841,45.4548,107098.0
2021-11-18 15:00:00,51.47,51.47,51.38,51.43,130087.0,45.4548,45.4548,45.3753,45.4194,130087.0
2021-11-18 15:30:00,51.42,51.44,51.31,51.33,522311.0,45.4106,45.4283,45.3135,45.3311,522311.0
2021-11-19 09:30:00,52.03,52.05,51.89,52.02,596859.0,45.9493,45.967,45.8257,45.9405,596859.0
2021-11-19 10:00:00,52.03,52.05,51.72,51.73,314446.0,45.9493,45.967,45.6755,45.6844,314446.0
2021-11-19 10:30:00,51.72,51.81,51.61,51.69,224528.0,45.6755,45.755,45.5784,45.6491,224528.0
2021-11-19 11:00:00,51.69,51.9,51.67,51.89,208068.0,45.6491,45.8345,45.6314,45.8257,208068.0
2021-11-19 11:30:00,51.9,51.92,51.77,51.87,187831.0,45.8345,45.8522,45.7197,45.808,187831.0
2021-11-19 12:00:00,51.87,51.87,51.78,51.79,70514.0,45.808,45.808,45.7285,45.7374,70514.0
2021-11-19 12:30:00,51.8,51.8,51.69,51.7,70522.0,45.7462,45.7462,45.6491,45.6579,70522.0
2021-11-19 13:00:00,51.7,51.72,51.65,51.66,107403.0,45.6579,45.6755,45.6137,45.6226,107403.0
2021-11-19 13:30:00,51.66,51.67,51.59,51.6,101960.0,45.6226,45.6314,45.5607,45.5696,101960.0
2021-11-19 14:00:00,51.59,51.67,51.58,51.59,114919.0,45.5607,45.6314,45.5519,45.5607,114919.0
2021-11-19 14:30:00,51.58,51.61,51.54,51.59,122959.0,45.5519,45.5784,45.5166,45.5607,122959.0
2021-11-19 15:00:00,51.59,51.59,51.5,51.55,108565.0,45.5607,45.5607,45.4813,45.5254,108565.0
2021-11-19 15:30:00,51.55,51.57,51.43,51.47,291060.0,45.5254,45.5431,45.4194,45.4548,291060.0
2021-11-22 09:30:00,51.55,51.76,51.48,51.71,322972.0,45.5254,45.7109,45.4636,45.6667,322972.0
2021-11-22 10:00:00,51.71,51.79,51.64,51.78,213334.0,45.6667,45.7374,45.6049,45.7285,213334.0
2021-11-22 10:30:00,51.78,51.82,51.73,51.79,173078.0,45.7285,45.7639,45.6844,45.7374,173078.0
2021-11-22 11:00:00,51.79,51.95,51.75,51.8,269307.0,45.7374,45.8787,45.702,45.7462,269307.0
2021-11-22 11:30:00,51.81,51.85,51.76,51.83,206565.0,45.755,45.7904,45.7109,45.7727,206565.0
2021-11-22 12:00:00,51.83,51.89,51.63,51.63,126124.0,45.7727,45.8257,45.5961,45.5961,126124.0
2021-11-22 12:30:00,51.63,51.64,51.55,51.57,114310.0,45.5961,45.6049,45.5254,45.5431,114310.0
2021-11-22 13:00:00,51.57,51.6,51.46,51.48,94654.0,45.5431,45.5696,45.4459,45.4636,94654.0
2021-11-22 13:30:00,51.48,51.5,51.45,51.48,116936.0,45.4636,45.4813,45.4371,45.4636,116936.0
2021-11-22 14:00:00,51.48,51.51,51.41,51.42,158826.0,45.4636,45.4901,45.4018,45.4106,158826.0
2021-11-22 14:30:00,51.42,51.44,51.37,51.38,182969.0,45.4106,45.4283,45.3664,45.3753,182969.0
2021-11-22 15:00:00,51.38,51.47,51.37,51.46,173954.0,45.3753,45.4548,45.3664,45.4459,173954.0
2021-11-22 15:30:00,51.46,51.49,51.27,51.27,504781.0,45.4459,45.4724,45.2781,45.2781,504781.0
2021-11-23 09:30:00,51.99,52.15,51.89,52.1,563227.0,45.914,46.0553,45.8257,46.0111,563227.0
2021-11-23 10:00:00,52.1,52.13,51.98,51.99,231485.0,46.0111,46.0376,45.9052,45.914,231485.0
2021-11-23 10:30:00,51.99,52.18,51.98,52.18,213105.0,45.914,46.0818,45.9052,46.0818,213105.0
2021-11-23 11:00:00,52.16,52.2,52.1,52.17,166165.0,46.0641,46.0994,46.0111,46.073,166165.0
2021-11-23 11:30:00,52.16,52.28,52.16,52.28,193895.0,46.0641,46.1701,46.0641,46.1701,193895.0
2021-11-23 12:00:00,52.28,52.37,52.2,52.27,125784.0,46.1701,46.2496,46.0994,46.1613,125784.0
2021-11-23 12:30:00,52.27,52.29,52.18,52.21,106662.0,46.1613,46.1789,46.0818,46.1083,106662.0
2021-11-23 13:00:00,52.21,52.34,52.2,52.21,108258.0,46.1083,46.2231,46.0994,46.1083,108258.0
2021-11-23 13:30:00,52.21,52.27,52.14,52.26,121214.0,46.1083,46.1613,46.0465,46.1524,121214.0
2021-11-23 14:00:00,52.25,52.26,52.17,52.23,158771.0,46.1436,46.1524,46.073,46.1259,158771.0
2021-11-23 14:30:00,52.24,52.3,52.2,52.3,112595.0,46.1348,46.1878,46.0994,46.1878,112595.0
2021-11-23 15:00:00,52.3,52.3,52.17,52.23,136783.0,46.1878,46.1878,46.073,46.1259,136783.0
2021-11-23 15:30:00,52.23,52.31,52.2,52.25,308508.0,46.1259,46.1966,46.0994,46.1436,308508.0
2021-11-24 09:30:00,51.83,51.9,51.72,51.84,226397.0,45.7727,45.8345,45.6755,45.7815,226397.0
2021-11-24 10:00:00,51.84,52.05,51.83,52.05,300795.0,45.7815,45.967,45.7727,45.967,300795.0
2021-11-24 10:30:00,52.04,52.06,51.94,52.04,153447.0,45.9581,45.9758,45.8698,45.9581,153447.0
2021-11-24 11:00:00,52.04,52.13,52.01,52.06,142119.0,45.9581,46.0376,45.9317,45.9758,142119.0
2021-11-24 11:30:00,52.07,52.1,52.02,52.04,100521.0,45.9846,46.0111,45.9405,45.9581,100521.0
2021-11-24 12:00:00,52.04,52.06,52.02,52.02,84267.0,45.9581,45.9758,45.9405,45.9405,84267.0
2021-11-24 12:30:00,52.03,52.08,52.0,52.08,67262.0,45.9493,45.9935,45.9228,45.9935,67262.0
2021-11-24 13:00:00,52.08,52.1,52.04,52.05,40588.0,45.9935,46.0111,45.9581,45.967,40588.0
2021-11-24 13:30:00,52.04,52.06,52.0,52.04,64387.0,45.9581,45.9758,45.9228,45.9581,64387.0
2021-11-24 14:00:00,52.05,52.08,51.95,52.02,92785.0,45.967,45.9935,45.8787,45.9405,92785.0
2021-11-24 14:30:00,52.01,52.06,51.99,52.0,78050.0,45.9317,45.9758,45.914,45.9228,78050.0
2021-11-24 15:00:00,51.99,52.08,51.97,52.08,107685.0,45.914,45.9935,45.8963,45.9935,107685.0
2021-11-24 15:30:00,52.07,52.12,52.06,52.1,218429.0,45.9846,46.0288,45.9758,46.0111,218429.0
2021-11-26 09:30:00,52.64,52.7,52.44,52.68,685899.0,46.488,46.541,46.3114,46.5234,685899.0
2021-11-26 10:00:00,52.69,52.7,52.52,52.68,662070.0,46.5322,46.541,46.382,46.5234,662070.0
2021-11-26 10:30:00,52.69,52.88,52.65,52.88,398162.0,46.5322,46.7,46.4969,46.7,398162.0
2021-11-26 11:00:00,52.87,52.99,52.86,52.92,755968.0,46.6911,46.7971,46.6823,46.7353,755968.0
2021-11-26 11:30:00,52.92,52.93,52.54,52.56,303269.0,46.7353,46.7441,46.3997,46.4174,303269.0
2021-11-26 12:00:00,52.57,52.66,52.55,52.59,160297.0,46.4262,46.5057,46.4085,46.4439,160297.0
2021-11-26 12:30:00,52.59,52.64,52.38,52.5,293742.0,46.4439,46.488,46.2584,46.3644,293742.0
2021-11-29 09:30:00,52.74,52.77,52.5,52.68,705627.0,46.5763,46.6028,46.3644,46.5234,705627.0
2021-11-29 10:00:00,52.67,52.81,52.61,52.68,434413.0,46.5145,46.6382,46.4615,46.5234,434413.0
2021-11-29 10:30:00,52.68,52.69,52.37,52.39,223247.0,46.5234,46.5322,46.2496,46.2672,223247.0
2021-11-29 11:00:00,52.4,52.49,52.39,52.48,204469.0,46.2761,46.3556,46.2672,46.3467,204469.0
2021-11-29 11:30:00,52.48,52.48,52.24,52.26,218631.0,46.3467,46.3467,46.1348,46.1524,218631.0
2021-11-29 12:00:00,52.25,52.56,52.25,52.52,339238.0,46.1436,46.4174,46.1436,46.382,339238.0
2021-11-29 12:30:00,52.53,52.56,52.5,52.55,113633.0,46.3909,46.4174,46.3644,46.4085,113633.0
2021-11-29 13:00:00,52.55,52.61,52.52,52.55,112021.0,46.4085,46.4615,46.382,46.4085,112021.0
2021-11-29 13:30:00,52.55,52.61,52.54,52.57,94818.0,46.4085,46.4615,46.3997,46.4262,94818.0
2021-11-29 14:00:00,52.57,52.58,52.51,52.58,134493.0,46.4262,46.435,46.3732,46.435,134493.0
2021-11-29 14:30:00,52.58,52.59,52.5,52.52,181742.0,46.435,46.4439,46.3644,46.382,181742.0
2021-11-29 15:00:00,52.53,52.68,52.53,52.68,319349.0,46.3909,46.5234,46.3909,46.5234,319349.0
2021-11-29 15:30:00,52.68,52.82,52.67,52.78,1198139.0,46.5234,46.647,46.5145,46.6117,1198139.0
2021-11-30 09:30:00,52.01,52.07,51.9,51.93,396216.0,45.9317,45.9846,45.8345,45.861,396216.0
2021-11-30 10:00:00,51.92,51.98,51.75,51.82,347367.0,45.8522,45.9052,45.702,45.7639,347367.0
2021-11-30 10:30:00,51.82,51.86,51.23,51.27,365005.0,45.7639,45.7992,45.2428,45.2781,365005.0
2021-11-30 11:00:00,51.27,51.56,51.18,51.32,413585.0,45.2781,45.5342,45.1987,45.3223,413585.0
2021-11-30 11:30:00,51.32,51.36,51.07,51.16,319769.0,45.3223,45.3576,45.1015,45.181,319769.0
2021-11-30 12:00:00,51.16,51.23,51.09,51.17,172818.0,45.181,45.2428,45.1192,45.1898,172818.0
2021-11-30 12:30:00,51.18,51.23,51.08,51.12,145130.0,45.1987,45.2428,45.1103,45.1457,145130.0
2021-11-30 13:00:00,51.13,51.18,51.01,51.11,144663.0,45.1545,45.1987,45.0485,45.1368,144663.0
2021-11-30 13:30:00,51.1,51.13,51.04,51.11,197700.0,45.128,45.1545,45.075,45.1368,197700.0
2021-11-30 14:00:00,51.11,51.22,51.09,51.21,321462.0,45.1368,45.234,45.1192,45.2251,321462.0
2021-11-30 14:30:00,51.2,51.28,51.12,51.14,162815.0,45.2163,45.287,45.1457,45.1633,162815.0
2021-11-30 15:00:00,51.13,51.13,51.04,51.06,168717.0,45.1545,45.1545,45.075,45.0927,168717.0
2021-11-30 15:30:00,51.06,51.11,50.77,50.84,563453.0,45.0927,45.1368,44.8366,44.8984,563453.0
2021-12-01 09:30:00,51.21,51.36,50.92,50.92,409893.0,45.2251,45.3576,44.969,44.969,409893.0
2021-12-01 10:00:00,50.91,51.03,50.83,50.93,260171.0,44.9602,45.0662,44.8896,44.9779,260171.0
2021-12-01 10:30:00,50.93,51.11,50.92,51.0,228668.0,44.9779,45.1368,44.969,45.0397,228668.0
2021-12-01 11:00:00,51.0,51.35,50.92,51.31,450102.0,45.0397,45.3488,44.969,45.3135,450102.0
2021-12-01 11:30:00,51.32,51.38,51.16,51.22,303599.0,45.3223,45.3753,45.181,45.234,303599.0
2021-12-01 12:00:00,51.22,51.31,51.16,51.2,200547.0,45.234,45.3135,45.181,45.2163,200547.0
2021-12-01 12:30:00,51.19,51.27,51.09,51.18,183796.0,45.2075,45.2781,45.1192,45.1987,183796.0
2021-12-01 13:00:00,51.17,51.22,51.08,51.18,129496.0,45.1898,45.234,45.1103,45.1987,129496.0
2021-12-01 13:30:00,51.17,51.19,51.01,51.11,192467.0,45.1898,45.2075,45.0485,45.1368,192467.0
2021-12-01 14:00:00,51.11,51.16,51.07,51.14,228039.0,45.1368,45.181,45.1015,45.1633,228039.0
2021-12-01 14:30:00,51.14,51.17,51.03,51.1,137713.0,45.1633,45.1898,45.0662,45.128,137713.0
2021-12-01 15:00:00,51.1,51.14,50.85,50.86,174685.0,45.128,45.1633,44.9072,44.9161,174685.0
2021-12-01 15:30:00,50.86,50.86,50.6,50.6,542063.0,44.9161,44.9161,44.6864,44.6864,542063.0
2021-12-02 09:30:00,51.73,51.99,51.69,51.74,667330.0,45.6844,45.914,45.6491,45.6932,667330.0
2021-12-02 10:00:00,51.75,51.93,51.74,51.89,270581.0,45.702,45.861,45.6932,45.8257,270581.0
2021-12-02 10:30:00,51.89,51.89,51.68,51.72,348489.0,45.8257,45.8257,45.6402,45.6755,348489.0
2021-12-02 11:00:00,51.72,51.74,51.54,51.55,248516.0,45.6755,45.6932,45.5166,45.5254,248516.0
2021-12-02 11:30:00,51.56,51.61,51.47,51.59,164712.0,45.5342,45.5784,45.4548,45.5607,164712.0
2021-12-02 12:00:00,51.6,51.6,51.48,51.5,96349.0,45.5696,45.5696,45.4636,45.4813,96349.0
2021-12-02 12:30:00,51.5,51.51,51.4,51.44,92976.0,45.4813,45.4901,45.3929,45.4283,92976.0
2021-12-02 13:00:00,51.43,51.56,51.37,51.45,127203.0,45.4194,45.5342,45.3664,45.4371,127203.0
2021-12-02 13:30:00,51.46,51.54,51.41,51.47,85773.0,45.4459,45.5166,45.4018,45.4548,85773.0
2021-12-02 14:00:00,51.47,51.5,51.4,51.5,109419.0,45.4548,45.4813,45.3929,45.4813,109419.0
2021-12-02 14:30:00,51.5,51.52,51.41,51.46,131396.0,45.4813,45.4989,45.4018,45.4459,131396.0
2021-12-02 15:00:00,51.46,51.55,51.4,51.5,196167.0,45.4459,45.5254,45.3929,45.4813,196167.0
2021-12-02 15:30:00,51.49,51.55,51.4,51.43,366423.0,45.4724,45.5254,45.3929,45.4194,366423.0
2021-12-03 09:30:00,51.55,51.66,51.31,51.42,395873.0,45.5254,45.6226,45.3135,45.4106,395873.0
2021-12-03 10:00:00,51.42,51.49,51.28,51.35,219443.0,45.4106,45.4724,45.287,45.3488,219443.0
2021-12-03 10:30:00,51.35,51.37,51.21,51.22,244595.0,45.3488,45.3664,45.2251,45.234,244595.0
2021-12-03 11:00:00,51.21,51.27,51.17,51.24,221993.0,45.2251,45.2781,45.1898,45.2516,221993.0
2021-12-03 11:30:00,51.25,51.32,51.23,51.3,149845.0,45.2605,45.3223,45.2428,45.3046,149845.0
2021-12-03 12:00:00,51.31,51.41,51.3,51.41,122865.0,45.3135,45.4018,45.3046,45.4018,122865.0
2021-12-03 12:30:00,51.4,51.41,51.25,51.3,134572.0,45.3929,45.4018,45.2605,45.3046,134572.0
2021-12-03 13:00:00,51.31,51.38,51.26,51.36,93530.0,45.3135,45.3753,45.2693,45.3576,93530.0
2021-12-03 13:30:00,51.36,51.4,51.29,51.32,118383.0,45.3576,45.3929,45.2958,45.3223,118383.0
2021-12-03 14:00:00,51.3,51.32,51.25,51.26,91554.0,45.3046,45.3223,45.2605,45.2693,91554.0
2021-12-03 14:30:00,51.26,51.29,51.22,51.23,70628.0,45.2693,45.2958,45.234,45.2428,70628.0
2021-12-03 15:00:00,51.24,51.32,51.21,51.3,114713.0,45.2516,45.3223,45.2251,45.3046,114713.0
2021-12-03 15:30:00,51.29,51.33,51.24,51.3,441803.0,45.2958,45.3311,45.2516,45.3046,441803.0
2021-12-06 09:30:00,51.59,51.75,51.59,51.69,348034.0,45.5607,45.702,45.5607,45.6491,348034.0
2021-12-06 10:00:00,51.7,51.93,51.7,51.87,281678.0,45.6579,45.861,45.6579,45.808,281678.0
2021-12-06 10:30:00,51.87,51.92,51.84,51.92,166183.0,45.808,45.8522,45.7815,45.8522,166183.0
2021-12-06 11:00:00,51.91,52.09,51.88,52.07,196100.0,45.8433,46.0023,45.8168,45.9846,196100.0
2021-12-06 11:30:00,52.07,52.07,51.89,51.92,168994.0,45.9846,45.9846,45.8257,45.8522,168994.0
2021-12-06 12:00:00,51.93,52.07,51.91,52.05,123414.0,45.861,45.9846,45.8433,45.967,123414.0
2021-12-06 12:30:00,52.04,52.34,52.01,52.32,278972.0,45.9581,46.2231,45.9317,46.2054,278972.0
2021-12-06 13:00:00,52.32,52.38,52.3,52.37,342202.0,46.2054,46.2584,46.1878,46.2496,342202.0
2021-12-06 13:30:00,52.37,52.54,52.35,52.52,450580.0,46.2496,46.3997,46.2319,46.382,450580.0
2021-12-06 14:00:00,52.52,52.67,52.51,52.65,372506.0,46.382,46.5145,46.3732,46.4969,372506.0
2021-12-06 14:30:00,52.66,52.7,52.48,52.51,321822.0,46.5057,46.541,46.3467,46.3732,321822.0
2021-12-06 15:00:00,52.5,52.65,52.48,52.57,394935.0,46.3644,46.4969,46.3467,46.4262,394935.0
2021-12-06 15:30:00,52.58,52.71,52.54,52.63,946872.0,46.435,46.5498,46.3997,46.4792,946872.0
2021-12-07 09:30:00,51.78,52.38,51.78,52.38,975362.0,45.7285,46.2584,45.7285,46.2584,975362.0
2021-12-07 10:00:00,52.38,52.38,52.09,52.17,352150.0,46.2584,46.2584,46.0023,46.073,352150.0
2021-12-07 10:30:00,52.16,52.28,52.16,52.27,153256.0,46.0641,46.1701,46.0641,46.1613,153256.0
2021-12-07 11:00:00,52.26,52.37,52.24,52.37,206466.0,46.1524,46.2496,46.1348,46.2496,206466.0
2021-12-07 11:30:00,52.37,52.43,52.33,52.34,135855.0,46.2496,46.3026,46.2143,46.2231,135855.0
2021-12-07 12:00:00,52.34,52.35,52.21,52.22,89382.0,46.2231,46.2319,46.1083,46.1171,89382.0
2021-12-07 12:30:00,52.22,52.23,52.15,52.2,86173.0,46.1171,46.1259,46.0553,46.0994,86173.0
2021-12-07 13:00:00,52.2,52.23,52.12,52.15,72044.0,46.0994,46.1259,46.0288,46.0553,72044.0
2021-12-07 13:30:00,52.15,52.18,52.12,52.13,81598.0,46.0553,46.0818,46.0288,46.0376,81598.0
2021-12-07 14:00:00,52.13,52.19,52.11,52.17,91272.0,46.0376,46.0906,46.02,46.073,91272.0
2021-12-07 14:30:00,52.18,52.22,52.1,52.14,199003.0,46.0818,46.1171,46.0111,46.0465,199003.0
2021-12-07 15:00:00,52.14,52.24,52.13,52.24,122217.0,46.0465,46.1348,46.0376,46.1348,122217.0
2021-12-07 15:30:00,52.24,52.4,52.22,52.35,664803.0,46.1348,46.2761,46.1171,46.2319,664803.0
2021-12-08 09:30:00,52.47,52.64,52.44,52.54,400905.0,46.3379,46.488,46.3114,46.3997,400905.0
2021-12-08 10:00:00,52.54,52.59,52.44,52.45,225227.0,46.3997,46.4439,46.3114,46.3202,225227.0
2021-12-08 10:30:00,52.45,52.53,52.37,52.47,346741.0,46.3202,46.3909,46.2496,46.3379,346741.0
2021-12-08 11:00:00,52.46,52.5,52.34,52.37,698953.0,46.3291,46.3644,46.2231,46.2496,698953.0
2021-12-08 11:30:00,52.37,52.64,52.36,52.64,428359.0,46.2496,46.488,46.2407,46.488,428359.0
2021-12-08 12:00:00,52.63,52.63,52.46,52.5,121924.0,46.4792,46.4792,46.3291,46.3644,121924.0
2021-12-08 12:30:00,52.5,52.57,52.46,52.57,100373.0,46.3644,46.4262,46.3291,46.4262,100373.0
2021-12-08 13:00:00,52.57,52.63,52.56,52.58,100294.0,46.4262,46.4792,46.4174,46.435,100294.0
2021-12-08 13:30:00,52.57,52.62,52.55,52.62,106934.0,46.4262,46.4704,46.4085,46.4704,106934.0
2021-12-08 14:00:00,52.62,52.7,52.59,52.69,165137.0,46.4704,46.541,46.4439,46.5322,165137.0
2021-12-08 14:30:00,52.69,52.7,52.59,52.64,170687.0,46.5322,46.541,46.4439,46.488,170687.0
2021-12-08 15:00:00,52.64,52.75,52.64,52.71,183362.0,46.488,46.5852,46.488,46.5498,183362.0
2021-12-08 15:30:00,52.72,53.06,52.69,53.0,1389380.0,46.5587,46.8589,46.5322,46.806,1389380.0
2021-12-09 09:30:00,52.52,52.55,52.33,52.44,340807.0,46.382,46.4085,46.2143,46.3114,340807.0
2021-12-09 10:00:00,52.44,52.55,52.43,52.54,223202.0,46.3114,46.4085,46.3026,46.3997,223202.0
2021-12-09 10:30:00,52.54,52.72,52.51,52.72,429339.0,46.3997,46.5587,46.3732,46.5587,429339.0
2021-12-09 11:00:00,52.72,52.79,52.57,52.6,533113.0,46.5587,46.6205,46.4262,46.4527,533113.0
2021-12-09 11:30:00,52.58,52.6,52.41,52.48,186118.0,46.435,46.4527,46.2849,46.3467,186118.0
2021-12-09 12:00:00,52.47,52.57,52.47,52.54,158380.0,46.3379,46.4262,46.3379,46.3997,158380.0
2021-12-09 12:30:00,52.55,52.64,52.54,52.62,116612.0,46.4085,46.488,46.3997,46.4704,116612.0
2021-12-09 13:00:00,52.63,52.73,52.61,52.71,112298.0,46.4792,46.5675,46.4615,46.5498,112298.0
2021-12-09 13:30:00,52.72,52.74,52.67,52.69,142709.0,46.5587,46.5763,46.5145,46.5322,142709.0
2021-12-09 14:00:00,52.69,52.78,52.63,52.71,197182.0,46.5322,46.6117,46.4792,46.5498,197182.0
2021-12-09 14:30:00,52.71,52.8,52.68,52.75,457487.0,46.5498,46.6293,46.5234,46.5852,457487.0
2021-12-09 15:00:00,52.75,52.84,52.7,52.79,408173.0,46.5852,46.6647,46.541,46.6205,408173.0
2021-12-09 15:30:00,52.79,52.92,52.75,52.9,572308.0,46.6205,46.7353,46.5852,46.7176,572308.0
2021-12-10 09:30:00,53.06,53.28,53.03,53.17,350166.0,46.8589,47.0532,46.8324,46.9561,350166.0
2021-12-10 10:00:00,53.16,53.22,53.08,53.2,211677.0,46.9473,47.0002,46.8766,46.9826,211677.0
2021-12-10 10:30:00,53.2,53.23,53.06,53.16,255333.0,46.9826,47.0091,46.8589,46.9473,255333.0
2021-12-10 11:00:00,53.16,53.29,53.12,53.25,309924.0,46.9473,47.0621,46.9119,47.0267,309924.0
2021-12-10 11:30:00,53.23,53.38,53.15,53.37,264947.0,47.0091,47.1415,46.9384,47.1327,264947.0
2021-12-10 12:00:00,53.37,53.41,53.23,53.29,112350.0,47.1327,47.168,47.0091,47.0621,112350.0
2021-12-10 12:30:00,53.29,53.32,53.22,53.26,111587.0,47.0621,47.0886,47.0002,47.0356,111587.0
2021-12-10 13:00:00,53.26,53.34,53.22,53.23,107213.0,47.0356,47.1062,47.0002,47.0091,107213.0
2021-12-10 13:30:00,53.23,53.23,53.1,53.14,134920.0,47.0091,47.0091,46.8943,46.9296,134920.0
2021-12-10 14:00:00,53.16,53.24,53.14,53.19,125900.0,46.9473,47.0179,46.9296,46.9737,125900.0
2021-12-10 14:30:00,53.18,53.21,53.13,53.2,122831.0,46.9649,46.9914,46.9208,46.9826,122831.0
2021-12-10 15:00:00,53.21,53.21,53.1,53.12,199302.0,46.9914,46.9914,46.8943,46.9119,199302.0
2021-12-10 15:30:00,53.11,53.29,53.09,53.24,420155.0,46.9031,47.0621,46.8854,47.0179,420155.0
2021-12-13 09:30:00,53.03,53.12,52.92,52.92,314080.0,46.8324,46.9119,46.7353,46.7353,314080.0
2021-12-13 10:00:00,52.94,52.97,52.86,52.88,162838.0,46.753,46.7795,46.6823,46.7,162838.0
2021-12-13 10:30:00,52.88,53.09,52.86,53.08,171875.0,46.7,46.8854,46.6823,46.8766,171875.0
2021-12-13 11:00:00,53.08,53.23,53.03,53.23,216321.0,46.8766,47.0091,46.8324,47.0091,216321.0
2021-12-13 11:30:00,53.23,53.38,53.19,53.35,228343.0,47.0091,47.1415,46.9737,47.115,228343.0
2021-12-13 12:00:00,53.35,53.37,53.25,53.27,73076.0,47.115,47.1327,47.0267,47.0444,73076.0
2021-12-13 12:30:00,53.27,53.31,53.25,53.26,64229.0,47.0444,47.0797,47.0267,47.0356,64229.0
2021-12-13 13:00:00,53.26,53.34,53.24,53.3,101591.0,47.0356,47.1062,47.0179,47.0709,101591.0
2021-12-13 13:30:00,53.3,53.3,53.24,53.25,102556.0,47.0709,47.0709,47.0179,47.0267,102556.0
2021-12-13 14:00:00,53.25,53.29,53.2,53.23,173044.0,47.0267,47.0621,46.9826,47.0091,173044.0
2021-12-13 14:30:00,53.23,53.25,53.18,53.21,135721.0,47.0091,47.0267,46.9649,46.9914,135721.0
2021-12-13 15:00:00,53.21,53.25,53.11,53.19,211895.0,46.9914,47.0267,46.9031,46.9737,211895.0
2021-12-13 15:30:00,53.2,53.27,53.07,53.09,391460.0,46.9826,47.0444,46.8678,46.8854,391460.0
2021-12-14 09:30:00,53.19,53.26,53.05,53.13,325802.0,46.9737,47.0356,46.8501,46.9208,325802.0
2021-12-14 10:00:00,53.13,53.18,53.06,53.12,192456.0,46.9208,46.9649,46.8589,46.9119,192456.0
2021-12-14 10:30:00,53.12,53.21,53.06,53.16,250410.0,46.9119,46.9914,46.8589,46.9473,250410.0
2021-12-14 11:00:00,53.15,53.31,53.15,53.27,175420.0,46.9384,47.0797,46.9384,47.0444,175420.0
2021-12-14 11:30:00,53.26,53.28,53.12,53.16,222152.0,47.0356,47.0532,46.9119,46.9473,222152.0
2021-12-14 12:00:00,53.16,53.19,53.06,53.09,68669.0,46.9473,46.9737,46.8589,46.8854,68669.0
2021-12-14 12:30:00,53.09,53.13,53.03,53.04,95895.0,46.8854,46.9208,46.8324,46.8413,95895.0
2021-12-14 13:00:00,53.03,53.09,53.02,53.06,87893.0,46.8324,46.8854,46.8236,46.8589,87893.0
2021-12-14 13:30:00,53.05,53.08,53.0,53.03,106691.0,46.8501,46.8766,46.806,46.8324,106691.0
2021-12-14 14:00:00,53.03,53.03,52.93,53.02,195944.0,46.8324,46.8324,46.7441,46.8236,195944.0
2021-12-14 14:30:00,53.02,53.09,52.98,53.03,153948.0,46.8236,46.8854,46.7883,46.8324,153948.0
2021-12-14 15:00:00,53.03,53.09,53.0,53.05,190024.0,46.8324,46.8854,46.806,46.8501,190024.0
2021-12-14 15:30:00,53.05,53.08,52.99,53.03,319210.0,46.8501,46.8766,46.7971,46.8324,319210.0
2021-12-15 09:30:00,52.6,52.67,52.5,52.5,248356.0,46.4527,46.5145,46.3644,46.3644,248356.0
2021-12-15 10:00:00,52.49,52.55,52.46,52.5,154761.0,46.3556,46.4085,46.3291,46.3644,154761.0
2021-12-15 10:30:00,52.51,52.58,52.47,52.55,127540.0,46.3732,46.435,46.3379,46.4085,127540.0
2021-12-15 11:00:00,52.54,52.61,52.49,52.59,143800.0,46.3997,46.4615,46.3556,46.4439,143800.0
2021-12-15 11:30:00,52.59,52.64,52.5,52.63,150929.0,46.4439,46.488,46.3644,46.4792,150929.0
2021-12-15 12:00:00,52.63,52.67,52.57,52.63,117055.0,46.4792,46.5145,46.4262,46.4792,117055.0
2021-12-15 12:30:00,52.62,52.65,52.57,52.61,68191.0,46.4704,46.4969,46.4262,46.4615,68191.0
2021-12-15 13:00:00,52.61,52.62,52.53,52.56,61236.0,46.4615,46.4704,46.3909,46.4174,61236.0
2021-12-15 13:30:00,52.55,52.59,52.52,52.57,87712.0,46.4085,46.4439,46.382,46.4262,87712.0
2021-12-15 14:00:00,52.57,52.65,52.45,52.55,167302.0,46.4262,46.4969,46.3202,46.4085,167302.0
2021-12-15 14:30:00,52.54,52.74,52.53,52.69,202598.0,46.3997,46.5763,46.3909,46.5322,202598.0
2021-12-15 15:00:00,52.7,52.78,52.66,52.77,245218.0,46.541,46.6117,46.5057,46.6028,245218.0
2021-12-15 15:30:00,52.77,52.78,52.66,52.7,368733.0,46.6028,46.6117,46.5057,46.541,368733.0
2021-12-16 09:30:00,52.83,53.1,52.81,52.97,285463.0,46.6558,46.8943,46.6382,46.7795,285463.0
2021-12-16 10:00:00,52.96,53.14,52.94,53.02,195270.0,46.7706,46.9296,46.753,46.8236,195270.0
2021-12-16 10:30:00,53.02,53.2,52.96,53.18,168487.0,46.8236,46.9826,46.7706,46.9649,168487.0
2021-12-16 11:00:00,53.19,53.26,53.15,53.18,194413.0,46.9737,47.0356,46.9384,46.9649,194413.0
2021-12-16 11:30:00,53.18,53.36,53.15,53.31,258381.0,46.9649,47.1239,46.9384,47.0797,258381.0
2021-12-16 12:00:00,53.31,53.32,53.26,53.3,106622.0,47.0797,47.0886,47.0356,47.0709,106622.0
2021-12-16 12:30:00,53.3,53.35,53.27,53.33,103143.0,47.0709,47.115,47.0444,47.0974,103143.0
2021-12-16 13:00:00,53.33,53.34,53.25,53.29,133054.0,47.0974,47.1062,47.0267,47.0621,133054.0
2021-12-16 13:30:00,53.29,53.35,53.22,53.33,143775.0,47.0621,47.115,47.0002,47.0974,143775.0
2021-12-16 14:00:00,53.34,53.37,53.26,53.29,147192.0,47.1062,47.1327,47.0356,47.0621,147192.0
2021-12-16 14:30:00,53.3,53.34,53.2,53.21,174476.0,47.0709,47.1062,46.9826,46.9914,174476.0
2021-12-16 15:00:00,53.22,53.3,53.19,53.28,175208.0,47.0002,47.0709,46.9737,47.0532,175208.0
2021-12-16 15:30:00,53.28,53.37,53.28,53.29,311394.0,47.0532,47.1327,47.0532,47.0621,311394.0
2021-12-17 09:30:00,53.03,53.14,52.74,52.82,422262.0,46.8324,46.9296,46.5763,46.647,422262.0
2021-12-17 10:00:00,52.83,52.92,52.76,52.83,174095.0,46.6558,46.7353,46.594,46.6558,174095.0
2021-12-17 10:30:00,52.84,52.96,52.82,52.9,217753.0,46.6647,46.7706,46.647,46.7176,217753.0
2021-12-17 11:00:00,52.9,52.99,52.82,52.94,278656.0,46.7176,46.7971,46.647,46.753,278656.0
2021-12-17 11:30:00,52.95,53.01,52.74,52.84,384093.0,46.7618,46.8148,46.5763,46.6647,384093.0
2021-12-17 12:00:00,52.84,52.99,52.82,52.94,110383.0,46.6647,46.7971,46.647,46.753,110383.0
2021-12-17 12:30:00,52.94,52.99,52.93,52.97,86863.0,46.753,46.7971,46.7441,46.7795,86863.0
2021-12-17 13:00:00,52.98,53.0,52.91,52.98,92785.0,46.7883,46.806,46.7265,46.7883,92785.0
2021-12-17 13:30:00,52.98,53.03,52.96,53.02,88993.0,46.7883,46.8324,46.7706,46.8236,88993.0
2021-12-17 14:00:00,53.01,53.04,52.89,52.9,113963.0,46.8148,46.8413,46.7088,46.7176,113963.0
2021-12-17 14:30:00,52.9,52.91,52.81,52.86,102449.0,46.7176,46.7265,46.6382,46.6823,102449.0
2021-12-17 15:00:00,52.85,52.93,52.82,52.91,140082.0,46.6735,46.7441,46.647,46.7265,140082.0
2021-12-17 15:30:00,52.91,52.96,52.69,52.69,370017.0,46.7265,46.7706,46.5322,46.5322,370017.0
2021-12-20 09:30:00,52.72,52.87,52.63,52.82,273151.0,46.5587,46.6911,46.4792,46.647,273151.0
2021-12-20 10:00:00,52.83,52.86,52.55,52.56,202948.0,46.6558,46.6823,46.4085,46.4174,202948.0
2021-12-20 10:30:00,52.56,52.75,52.55,52.7,203635.0,46.4174,46.5852,46.4085,46.541,203635.0
2021-12-20 11:00:00,52.7,52.81,52.67,52.76,357595.0,46.541,46.6382,46.5145,46.594,357595.0
2021-12-20 11:30:00,52.77,52.77,52.57,52.61,107991.0,46.6028,46.6028,46.4262,46.4615,107991.0
2021-12-20 12:00:00,52.6,52.63,52.51,52.53,144878.0,46.4527,46.4792,46.3732,46.3909,144878.0
2021-12-20 12:30:00,52.53,52.64,52.51,52.61,88042.0,46.3909,46.488,46.3732,46.4615,88042.0
2021-12-20 13:00:00,52.61,52.64,52.56,52.57,100137.0,46.4615,46.488,46.4174,46.4262,100137.0
2021-12-20 13:30:00,52.57,52.7,52.57,52.7,96692.0,46.4262,46.541,46.4262,46.541,96692.0
2021-12-20 14:00:00,52.7,52.75,52.55,52.55,178476.0,46.541,46.5852,46.4085,46.4085,178476.0
2021-12-20 14:30:00,52.55,52.59,52.49,52.5,138672.0,46.4085,46.4439,46.3556,46.3644,138672.0
2021-12-20 15:00:00,52.5,52.6,52.45,52.59,235449.0,46.3644,46.4527,46.3202,46.4439,235449.0
2021-12-20 15:30:00,52.59,52.61,52.52,52.53,388988.0,46.4439,46.4615,46.382,46.3909,388988.0
2021-12-21 09:30:00,52.2,52.29,52.14,52.22,213127.0,46.0994,46.1789,46.0465,46.1171,213127.0
2021-12-21 10:00:00,52.23,52.31,52.11,52.22,261744.0,46.1259,46.1966,46.02,46.1171,261744.0
2021-12-21 10:30:00,52.22,52.26,52.06,52.16,232541.0,46.1171,46.1524,45.9758,46.0641,232541.0
2021-12-21 11:00:00,52.16,52.26,52.14,52.26,135767.0,46.0641,46.1524,46.0465,46.1524,135767.0
2021-12-21 11:30:00,52.26,52.41,52.22,52.39,168573.0,46.1524,46.2849,46.1171,46.2672,168573.0
2021-12-21 12:00:00,52.39,52.45,52.33,52.4,167697.0,46.2672,46.3202,46.2143,46.2761,167697.0
2021-12-21 12:30:00,52.4,52.47,52.38,52.44,146047.0,46.2761,46.3379,46.2584,46.3114,146047.0
2021-12-21 13:00:00,52.44,52.47,52.41,52.41,101768.0,46.3114,46.3379,46.2849,46.2849,101768.0
2021-12-21 13:30:00,52.41,52.45,52.37,52.42,102301.0,46.2849,46.3202,46.2496,46.2937,102301.0
2021-12-21 14:00:00,52.42,52.46,52.33,52.4,107165.0,46.2937,46.3291,46.2143,46.2761,107165.0
2021-12-21 14:30:00,52.4,52.4,52.31,52.36,109599.0,46.2761,46.2761,46.1966,46.2407,109599.0
2021-12-21 15:00:00,52.35,52.43,52.33,52.42,101518.0,46.2319,46.3026,46.2143,46.2937,101518.0
2021-12-21 15:30:00,52.41,52.42,52.23,52.28,395273.0,46.2849,46.2937,46.1259,46.1701,395273.0
2021-12-22 09:30:00,52.03,52.19,51.93,51.97,212434.0,45.9493,46.0906,45.861,45.8963,212434.0
2021-12-22 10:00:00,51.98,52.09,51.97,52.07,152462.0,45.9052,46.0023,45.8963,45.9846,152462.0
2021-12-22 10:30:00,52.07,52.38,52.05,52.38,104286.0,45.9846,46.2584,45.967,46.2584,104286.0
2021-12-22 11:00:00,52.39,52.48,52.37,52.42,115512.0,46.2672,46.3467,46.2496,46.2937,115512.0
2021-12-22 11:30:00,52.41,52.47,52.38,52.41,98788.0,46.2849,46.3379,46.2584,46.2849,98788.0
2021-12-22 12:00:00,52.41,52.48,52.4,52.44,60400.0,46.2849,46.3467,46.2761,46.3114,60400.0
2021-12-22 12:30:00,52.44,52.45,52.4,52.44,74772.0,46.3114,46.3202,46.2761,46.3114,74772.0
2021-12-22 13:00:00,52.44,52.46,52.39,52.43,76633.0,46.3114,46.3291,46.2672,46.3026,76633.0
2021-12-22 13:30:00,52.43,52.46,52.42,52.44,50932.0,46.3026,46.3291,46.2937,46.3114,50932.0
2021-12-22 14:00:00,52.44,52.47,52.41,52.45,75074.0,46.3114,46.3379,46.2849,46.3202,75074.0
2021-12-22 14:30:00,52.44,52.45,52.38,52.4,114317.0,46.3114,46.3202,46.2584,46.2761,114317.0
2021-12-22 15:00:00,52.39,52.44,52.36,52.43,123446.0,46.2672,46.3114,46.2407,46.3026,123446.0
2021-12-22 15:30:00,52.43,52.49,52.4,52.45,308780.0,46.3026,46.3556,46.2761,46.3202,308780.0
2021-12-23 09:30:00,52.73,52.89,52.69,52.86,167115.0,46.5675,46.7088,46.5322,46.6823,167115.0
2021-12-23 10:00:00,52.86,52.99,52.86,52.92,125658.0,46.6823,46.7971,46.6823,46.7353,125658.0
2021-12-23 10:30:00,52.91,52.93,52.84,52.92,118282.0,46.7265,46.7441,46.6647,46.7353,118282.0
2021-12-23 11:00:00,52.91,53.02,52.89,52.96,112079.0,46.7265,46.8236,46.7088,46.7706,112079.0
2021-12-23 11:30:00,52.96,53.03,52.93,52.99,102377.0,46.7706,46.8324,46.7441,46.7971,102377.0
2021-12-23 12:00:00,53.0,53.0,52.87,52.91,52590.0,46.806,46.806,46.6911,46.7265,52590.0
2021-12-23 12:30:00,52.91,52.93,52.87,52.89,54916.0,46.7265,46.7441,46.6911,46.7088,54916.0
2021-12-23 13:00:00,52.88,52.9,52.85,52.89,66443.0,46.7,46.7176,46.6735,46.7088,66443.0
2021-12-23 13:30:00,52.89,52.89,52.85,52.89,66987.0,46.7088,46.7088,46.6735,46.7088,66987.0
2021-12-23 14:00:00,52.89,52.93,52.86,52.93,69603.0,46.7088,46.7441,46.6823,46.7441,69603.0
2021-12-23 14:30:00,52.92,53.0,52.91,52.99,62947.0,46.7353,46.806,46.7265,46.7971,62947.0
2021-12-23 15:00:00,52.99,52.99,52.92,52.93,85319.0,46.7971,46.7971,46.7353,46.7441,85319.0
2021-12-23 15:30:00,52.92,52.95,52.82,52.82,287547.0,46.7353,46.7618,46.647,46.647,287547.0
2021-12-27 09:30:00,53.13,53.16,52.96,53.07,214536.0,46.9208,46.9473,46.7706,46.8678,214536.0
2021-12-27 10:00:00,53.07,53.17,52.99,53.16,143506.0,46.8678,46.9561,46.7971,46.9473,143506.0
2021-12-27 10:30:00,53.17,53.21,53.12,53.19,111997.0,46.9561,46.9914,46.9119,46.9737,111997.0
2021-12-27 11:00:00,53.19,53.24,53.17,53.21,163098.0,46.9737,47.0179,46.9561,46.9914,163098.0
2021-12-27 11:30:00,53.22,53.32,53.19,53.32,119830.0,47.0002,47.0886,46.9737,47.0886,119830.0
2021-12-27 12:00:00,53.32,53.34,53.25,53.25,99180.0,47.0886,47.1062,47.0267,47.0267,99180.0
2021-12-27 12:30:00,53.25,53.28,53.22,53.22,89174.0,47.0267,47.0532,47.0002,47.0002,89174.0
2021-12-27 13:00:00,53.23,53.24,53.13,53.2,114667.0,47.0091,47.0179,46.9208,46.9826,114667.0
2021-12-27 13:30:00,53.19,53.26,53.19,53.25,73274.0,46.9737,47.0356,46.9737,47.0267,73274.0
2021-12-27 14:00:00,53.24,53.28,53.19,53.28,98181.0,47.0179,47.0532,46.9737,47.0532,98181.0
2021-12-27 14:30:00,53.28,53.34,53.24,53.25,97019.0,47.0532,47.1062,47.0179,47.0267,97019.0
2021-12-27 15:00:00,53.25,53.32,53.24,53.31,106760.0,47.0267,47.0886,47.0179,47.0797,106760.0
2021-12-27 15:30:00,53.3,53.3,53.25,53.26,213007.0,47.0709,47.0709,47.0267,47.0356,213007.0
2021-12-28 09:30:00,53.39,53.51,53.36,53.41,161079.0,47.1504,47.2563,47.1239,47.168,161079.0
2021-12-28 10:00:00,53.41,53.5,53.39,53.43,145945.0,47.168,47.2475,47.1504,47.1857,145945.0
2021-12-28 10:30:00,53.43,53.47,53.36,53.46,118938.0,47.1857,47.221,47.1239,47.2122,118938.0
2021-12-28 11:00:00,53.45,53.65,53.45,53.65,81253.0,47.2034,47.38,47.2034,47.38,81253.0
2021-12-28 11:30:00,53.65,53.65,53.51,53.53,70188.0,47.38,47.38,47.2563,47.274,70188.0
2021-12-28 12:00:00,53.53,53.54,53.49,53.53,53266.0,47.274,47.2828,47.2387,47.274,53266.0
2021-12-28 12:30:00,53.52,53.53,53.43,53.48,56486.0,47.2652,47.274,47.1857,47.2299,56486.0
2021-12-28 13:00:00,53.48,53.53,53.48,53.53,52987.0,47.2299,47.274,47.2299,47.274,52987.0
2021-12-28 13:30:00,53.53,53.54,53.47,53.52,113949.0,47.274,47.2828,47.221,47.2652,113949.0
2021-12-28 14:00:00,53.52,53.55,53.49,53.51,90526.0,47.2652,47.2917,47.2387,47.2563,90526.0
2021-12-28 14:30:00,53.52,53.55,53.48,53.55,73871.0,47.2652,47.2917,47.2299,47.2917,73871.0
2021-12-28 15:00:00,53.55,53.55,53.46,53.48,85503.0,47.2917,47.2917,47.2122,47.2299,85503.0
2021-12-28 15:30:00,53.49,53.56,53.48,53.54,203888.0,47.2387,47.3005,47.2299,47.2828,203888.0
2021-12-29 09:30:00,53.7,53.76,53.59,53.63,161819.0,47.4241,47.4771,47.327,47.3623,161819.0
2021-12-29 10:00:00,53.64,53.68,53.53,53.53,185265.0,47.3712,47.4065,47.274,47.274,185265.0
2021-12-29 10:30:00,53.53,53.58,53.5,53.5,151496.0,47.274,47.3182,47.2475,47.2475,151496.0
2021-12-29 11:00:00,53.51,53.56,53.45,53.5,98821.0,47.2563,47.3005,47.2034,47.2475,98821.0
2021-12-29 11:30:00,53.51,53.59,53.5,53.53,172367.0,47.2563,47.327,47.2475,47.274,172367.0
2021-12-29 12:00:00,53.54,53.62,53.53,53.62,54125.0,47.2828,47.3535,47.274,47.3535,54125.0
2021-12-29 12:30:00,53.61,53.64,53.56,53.59,50300.0,47.3447,47.3712,47.3005,47.327,50300.0
2021-12-29 13:00:00,53.59,53.61,53.57,53.58,53198.0,47.327,47.3447,47.3093,47.3182,53198.0
2021-12-29 13:30:00,53.59,53.63,53.54,53.63,108997.0,47.327,47.3623,47.2828,47.3623,108997.0
2021-12-29 14:00:00,53.63,53.64,53.58,53.59,129603.0,47.3623,47.3712,47.3182,47.327,129603.0
2021-12-29 14:30:00,53.6,53.64,53.58,53.59,64153.0,47.3358,47.3712,47.3182,47.327,64153.0
2021-12-29 15:00:00,53.6,53.71,53.59,53.71,126586.0,47.3358,47.433,47.327,47.433,126586.0
2021-12-29 15:30:00,53.71,53.77,53.59,53.62,283365.0,47.433,47.486,47.327,47.3535,283365.0
2021-12-30 09:30:00,53.55,53.64,53.53,53.56,139510.0,47.2917,47.3712,47.274,47.3005,139510.0
2021-12-30 10:00:00,53.55,53.66,53.55,53.58,99204.0,47.2917,47.3888,47.2917,47.3182,99204.0
2021-12-30 10:30:00,53.58,53.6,53.5,53.55,132579.0,47.3182,47.3358,47.2475,47.2917,132579.0
2021-12-30 11:00:00,53.55,53.62,53.52,53.52,95681.0,47.2917,47.3535,47.2652,47.2652,95681.0
2021-12-30 11:30:00,53.54,53.64,53.52,53.64,185883.0,47.2828,47.3712,47.2652,47.3712,185883.0
2021-12-30 12:00:00,53.64,53.68,53.58,53.66,80172.0,47.3712,47.4065,47.3182,47.3888,80172.0
2021-12-30 12:30:00,53.67,53.68,53.6,53.61,57731.0,47.3977,47.4065,47.3358,47.3447,57731.0
2021-12-30 13:00:00,53.6,53.63,53.59,53.6,47312.0,47.3358,47.3623,47.327,47.3358,47312.0
2021-12-30 13:30:00,53.6,53.65,53.57,53.64,82733.0,47.3358,47.38,47.3093,47.3712,82733.0
2021-12-30 14:00:00,53.64,53.65,53.57,53.59,82488.0,47.3712,47.38,47.3093,47.327,82488.0
2021-12-30 14:30:00,53.59,53.61,53.57,53.59,86656.0,47.327,47.3447,47.3093,47.327,86656.0
2021-12-30 15:00:00,53.59,53.63,53.57,53.61,57030.0,47.327,47.3623,47.3093,47.3447,57030.0
2021-12-30 15:30:00,53.61,53.62,53.55,53.58,246044.0,47.3447,47.3535,47.2917,47.3182,246044.0
2021-12-31 09:30:00,53.5,53.62,53.48,53.55,122411.0,47.2475,47.3535,47.2299,47.2917,122411.0
2021-12-31 10:00:00,53.55,53.6,53.51,53.6,79445.0,47.2917,47.3358,47.2563,47.3358,79445.0
2021-12-31 10:30:00,53.59,53.61,53.51,53.58,55275.0,47.327,47.3447,47.2563,47.3182,55275.0
2021-12-31 11:00:00,53.59,53.65,53.57,53.58,77332.0,47.327,47.38,47.3093,47.3182,77332.0
2021-12-31 11:30:00,53.57,53.6,53.54,53.55,65673.0,47.3093,47.3358,47.2828,47.2917,65673.0
2021-12-31 12:00:00,53.56,53.6,53.53,53.59,66835.0,47.3005,47.3358,47.274,47.327,66835.0
2021-12-31 12:30:00,53.58,53.65,53.57,53.65,91231.0,47.3182,47.38,47.3093,47.38,91231.0
2021-12-31 13:00:00,53.65,53.67,53.63,53.65,47335.0,47.38,47.3977,47.3623,47.38,47335.0
2021-12-31 13:30:00,53.65,53.67,53.59,53.63,41329.0,47.38,47.3977,47.327,47.3623,41329.0
2021-12-31 14:00:00,53.64,53.72,53.63,53.72,52635.0,47.3712,47.4418,47.3623,47.4418,52635.0
2021-12-31 14:30:00,53.72,53.76,53.7,53.73,59827.0,47.4418,47.4771,47.4241,47.4506,59827.0
2021-12-31 15:00:00,53.74,53.75,53.69,53.71,89129.0,47.4595,47.4683,47.4153,47.433,89129.0
2021-12-31 15:30:00,53.72,53.83,53.7,53.79,271524.0,47.4418,47.539,47.4241,47.5036,271524.0
2022-01-03 09:30:00,53.53,53.59,53.32,53.32,232382.0,47.274,47.327,47.0886,47.0886,232382.0
2022-01-03 10:00:00,53.33,53.51,53.28,53.47,201282.0,47.0974,47.2563,47.0532,47.221,201282.0
2022-01-03 10:30:00,53.47,53.53,53.34,53.52,234776.0,47.221,47.274,47.1062,47.2652,234776.0
2022-01-03 11:00:00,53.52,53.57,53.51,53.55,198388.0,47.2652,47.3093,47.2563,47.2917,198388.0
2022-01-03 11:30:00,53.54,53.67,53.51,53.66,82112.0,47.2828,47.3977,47.2563,47.3888,82112.0
2022-01-03 12:00:00,53.66,53.7,53.62,53.7,98497.0,47.3888,47.4241,47.3535,47.4241,98497.0
2022-01-03 12:30:00,53.7,53.72,53.6,53.66,55377.0,47.4241,47.4418,47.3358,47.3888,55377.0
2022-01-03 13:00:00,53.66,53.85,53.63,53.8,138663.0,47.3888,47.5566,47.3623,47.5125,138663.0
2022-01-03 13:30:00,53.8,53.9,53.78,53.89,67878.0,47.5125,47.6008,47.4948,47.5919,67878.0
2022-01-03 14:00:00,53.89,53.98,53.87,53.94,107399.0,47.5919,47.6714,47.5743,47.6361,107399.0
2022-01-03 14:30:00,53.92,53.99,53.91,53.96,127509.0,47.6184,47.6803,47.6096,47.6538,127509.0
2022-01-03 15:00:00,53.96,53.97,53.93,53.94,101871.0,47.6538,47.6626,47.6273,47.6361,101871.0
2022-01-03 15:30:00,53.94,54.13,53.94,54.06,586423.0,47.6361,47.8039,47.6361,47.7421,586423.0
2022-01-04 09:30:00,53.78,53.99,53.72,53.92,225399.0,47.4948,47.6803,47.4418,47.6184,225399.0
2022-01-04 10:00:00,53.94,54.07,53.92,54.07,184046.0,47.6361,47.7509,47.6184,47.7509,184046.0
2022-01-04 10:30:00,54.07,54.22,53.98,54.2,370076.0,47.7509,47.8834,47.6714,47.8657,370076.0
2022-01-04 11:00:00,54.2,54.23,53.97,54.02,314446.0,47.8657,47.8922,47.6626,47.7067,314446.0
2022-01-04 11:30:00,54.03,54.14,54.01,54.09,144058.0,47.7156,47.8127,47.6979,47.7686,144058.0
2022-01-04 12:00:00,54.09,54.12,54.01,54.02,113978.0,47.7686,47.7951,47.6979,47.7067,113978.0
2022-01-04 12:30:00,54.02,54.04,53.89,53.9,104644.0,47.7067,47.7244,47.5919,47.6008,104644.0
2022-01-04 13:00:00,53.91,53.95,53.9,53.91,59844.0,47.6096,47.6449,47.6008,47.6096,59844.0
2022-01-04 13:30:00,53.91,53.91,53.85,53.91,72827.0,47.6096,47.6096,47.5566,47.6096,72827.0
2022-01-04 14:00:00,53.91,53.96,53.89,53.96,77990.0,47.6096,47.6538,47.5919,47.6538,77990.0
2022-01-04 14:30:00,53.96,54.0,53.95,53.98,93318.0,47.6538,47.6891,47.6449,47.6714,93318.0
2022-01-04 15:00:00,53.99,54.0,53.93,53.94,100088.0,47.6803,47.6891,47.6273,47.6361,100088.0
2022-01-04 15:30:00,53.95,53.95,53.78,53.78,308101.0,47.6449,47.6449,47.4948,47.4948,308101.0
2022-01-05 09:30:00,53.78,53.82,53.7,53.76,298347.0,47.4948,47.5301,47.4241,47.4771,298347.0
2022-01-05 10:00:00,53.76,53.82,53.7,53.72,162752.0,47.4771,47.5301,47.4241,47.4418,162752.0
2022-01-05 10:30:00,53.72,53.79,53.68,53.74,209084.0,47.4418,47.5036,47.4065,47.4595,209084.0
2022-01-05 11:00:00,53.75,53.85,53.71,53.79,185637.0,47.4683,47.5566,47.433,47.5036,185637.0
2022-01-05 11:30:00,53.78,53.96,53.73,53.89,204103.0,47.4948,47.6538,47.4506,47.5919,204103.0
2022-01-05 12:00:00,53.89,53.93,53.87,53.93,45792.0,47.5919,47.6273,47.5743,47.6273,45792.0
2022-01-05 12:30:00,53.93,54.01,53.92,53.99,97622.0,47.6273,47.6979,47.6184,47.6803,97622.0
2022-01-05 13:00:00,53.98,54.0,53.88,53.9,73846.0,47.6714,47.6891,47.5831,47.6008,73846.0
2022-01-05 13:30:00,53.91,54.01,53.88,54.0,163745.0,47.6096,47.6979,47.5831,47.6891,163745.0
2022-01-05 14:00:00,53.99,54.03,53.87,53.98,232296.0,47.6803,47.7156,47.5743,47.6714,232296.0
2022-01-05 14:30:00,53.97,53.98,53.8,53.89,114138.0,47.6626,47.6714,47.5125,47.5919,114138.0
2022-01-05 15:00:00,53.89,53.9,53.8,53.87,172997.0,47.5919,47.6008,47.5125,47.5743,172997.0
2022-01-05 15:30:00,53.87,53.87,53.64,53.7,397127.0,47.5743,47.5743,47.3712,47.4241,397127.0
2022-01-06 09:30:00,53.19,53.25,53.04,53.22,320258.0,46.9737,47.0267,46.8413,47.0002,320258.0
2022-01-06 10:00:00,53.22,53.27,53.12,53.15,324762.0,47.0002,47.0444,46.9119,46.9384,324762.0
2022-01-06 10:30:00,53.15,53.22,52.98,52.99,218097.0,46.9384,47.0002,46.7883,46.7971,218097.0
2022-01-06 11:00:00,52.99,53.06,52.94,53.01,160704.0,46.7971,46.8589,46.753,46.8148,160704.0
2022-01-06 11:30:00,53.02,53.2,53.01,53.2,159260.0,46.8236,46.9826,46.8148,46.9826,159260.0
2022-01-06 12:00:00,53.18,53.23,53.13,53.21,135891.0,46.9649,47.0091,46.9208,46.9914,135891.0
2022-01-06 12:30:00,53.22,53.38,53.21,53.31,170650.0,47.0002,47.1415,46.9914,47.0797,170650.0
2022-01-06 13:00:00,53.31,53.37,53.28,53.31,100485.0,47.0797,47.1327,47.0532,47.0797,100485.0
2022-01-06 13:30:00,53.32,53.34,53.19,53.23,108684.0,47.0886,47.1062,46.9737,47.0091,108684.0
2022-01-06 14:00:00,53.23,53.29,53.17,53.23,126416.0,47.0091,47.0621,46.9561,47.0091,126416.0
2022-01-06 14:30:00,53.23,53.27,53.19,53.24,137282.0,47.0091,47.0444,46.9737,47.0179,137282.0
2022-01-06 15:00:00,53.24,53.25,53.15,53.2,163847.0,47.0179,47.0267,46.9384,46.9826,163847.0
2022-01-06 15:30:00,53.2,53.28,53.14,53.17,362641.0,46.9826,47.0532,46.9296,46.9561,362641.0
2022-01-07 09:30:00,53.15,53.32,53.13,53.28,395173.0,46.9384,47.0886,46.9208,47.0532,395173.0
2022-01-07 10:00:00,53.28,53.43,53.25,53.35,297260.0,47.0532,47.1857,47.0267,47.115,297260.0
2022-01-07 10:30:00,53.35,53.49,53.32,53.41,205296.0,47.115,47.2387,47.0886,47.168,205296.0
2022-01-07 11:00:00,53.42,53.49,53.41,53.48,147372.0,47.1769,47.2387,47.168,47.2299,147372.0
2022-01-07 11:30:00,53.48,53.71,53.48,53.71,154497.0,47.2299,47.433,47.2299,47.433,154497.0
2022-01-07 12:00:00,53.71,53.71,53.62,53.63,87018.0,47.433,47.433,47.3535,47.3623,87018.0
2022-01-07 12:30:00,53.63,53.73,53.59,53.63,142164.0,47.3623,47.4506,47.327,47.3623,142164.0
2022-01-07 13:00:00,53.62,53.69,53.59,53.68,108653.0,47.3535,47.4153,47.327,47.4065,108653.0
2022-01-07 13:30:00,53.68,53.82,53.66,53.82,181850.0,47.4065,47.5301,47.3888,47.5301,181850.0
2022-01-07 14:00:00,53.82,53.88,53.8,53.84,171821.0,47.5301,47.5831,47.5125,47.5478,171821.0
2022-01-07 14:30:00,53.83,53.89,53.81,53.86,102507.0,47.539,47.5919,47.5213,47.5654,102507.0
2022-01-07 15:00:00,53.86,53.87,53.8,53.83,124856.0,47.5654,47.5743,47.5125,47.539,124856.0
2022-01-07 15:30:00,53.83,53.86,53.72,53.79,281680.0,47.539,47.5654,47.4418,47.5036,281680.0
2022-01-10 09:30:00,53.62,53.87,53.57,53.86,395661.0,47.3535,47.5743,47.3093,47.5654,395661.0
2022-01-10 10:00:00,53.85,53.93,53.78,53.81,304372.0,47.5566,47.6273,47.4948,47.5213,304372.0
2022-01-10 10:30:00,53.81,53.85,53.73,53.83,284322.0,47.5213,47.5566,47.4506,47.539,284322.0
2022-01-10 11:00:00,53.83,54.08,53.81,54.06,288622.0,47.539,47.7597,47.5213,47.7421,288622.0
2022-01-10 11:30:00,54.08,54.11,53.99,54.07,289472.0,47.7597,47.7862,47.6803,47.7509,289472.0
2022-01-10 12:00:00,54.08,54.12,53.97,54.02,180097.0,47.7597,47.7951,47.6626,47.7067,180097.0
2022-01-10 12:30:00,54.02,54.14,54.01,54.05,127981.0,47.7067,47.8127,47.6979,47.7332,127981.0
2022-01-10 13:00:00,54.05,54.13,54.04,54.08,206890.0,47.7332,47.8039,47.7244,47.7597,206890.0
2022-01-10 13:30:00,54.07,54.17,54.0,54.13,112935.0,47.7509,47.8392,47.6891,47.8039,112935.0
2022-01-10 14:00:00,54.13,54.24,54.12,54.21,136252.0,47.8039,47.901,47.7951,47.8745,136252.0
2022-01-10 14:30:00,54.22,54.28,54.18,54.26,181699.0,47.8834,47.9364,47.848,47.9187,181699.0
2022-01-10 15:00:00,54.26,54.26,54.14,54.16,233127.0,47.9187,47.9187,47.8127,47.8304,233127.0
2022-01-10 15:30:00,54.16,54.24,54.11,54.24,431528.0,47.8304,47.901,47.7862,47.901,431528.0
2022-01-11 09:30:00,53.49,53.59,53.35,53.58,412069.0,47.2387,47.327,47.115,47.3182,412069.0
2022-01-11 10:00:00,53.59,53.75,53.54,53.74,183987.0,47.327,47.4683,47.2828,47.4595,183987.0
2022-01-11 10:30:00,53.73,53.77,53.56,53.66,190500.0,47.4506,47.486,47.3005,47.3888,190500.0
2022-01-11 11:00:00,53.67,53.79,53.64,53.65,531789.0,47.3977,47.5036,47.3712,47.38,531789.0
2022-01-11 11:30:00,53.65,53.74,53.61,53.72,277872.0,47.38,47.4595,47.3447,47.4418,277872.0
2022-01-11 12:00:00,53.71,53.72,53.65,53.7,65539.0,47.433,47.4418,47.38,47.4241,65539.0
2022-01-11 12:30:00,53.7,53.78,53.68,53.76,70516.0,47.4241,47.4948,47.4065,47.4771,70516.0
2022-01-11 13:00:00,53.76,53.87,53.75,53.83,71168.0,47.4771,47.5743,47.4683,47.539,71168.0
2022-01-11 13:30:00,53.84,53.88,53.83,53.86,95450.0,47.5478,47.5831,47.539,47.5654,95450.0
2022-01-11 14:00:00,53.85,53.87,53.83,53.86,103579.0,47.5566,47.5743,47.539,47.5654,103579.0
2022-01-11 14:30:00,53.87,53.88,53.81,53.84,114608.0,47.5743,47.5831,47.5213,47.5478,114608.0
2022-01-11 15:00:00,53.84,53.97,53.84,53.95,112380.0,47.5478,47.6626,47.5478,47.6449,112380.0
2022-01-11 15:30:00,53.96,53.96,53.85,53.96,288182.0,47.6538,47.6538,47.5566,47.6538,288182.0
2022-01-12 09:30:00,53.46,53.57,53.44,53.51,382317.0,47.2122,47.3093,47.1945,47.2563,382317.0
2022-01-12 10:00:00,53.52,53.56,53.42,53.55,216273.0,47.2652,47.3005,47.1769,47.2917,216273.0
2022-01-12 10:30:00,53.54,53.64,53.47,53.58,238055.0,47.2828,47.3712,47.221,47.3182,238055.0
2022-01-12 11:00:00,53.58,53.6,53.44,53.5,174081.0,47.3182,47.3358,47.1945,47.2475,174081.0
2022-01-12 11:30:00,53.48,53.61,53.43,53.5,255089.0,47.2299,47.3447,47.1857,47.2475,255089.0
2022-01-12 12:00:00,53.49,53.51,53.42,53.44,73825.0,47.2387,47.2563,47.1769,47.1945,73825.0
2022-01-12 12:30:00,53.45,53.49,53.41,53.48,58604.0,47.2034,47.2387,47.168,47.2299,58604.0
2022-01-12 13:00:00,53.48,53.52,53.44,53.45,114056.0,47.2299,47.2652,47.1945,47.2034,114056.0
2022-01-12 13:30:00,53.45,53.47,53.35,53.4,115554.0,47.2034,47.221,47.115,47.1592,115554.0
2022-01-12 14:00:00,53.41,53.52,53.4,53.52,76757.0,47.168,47.2652,47.1592,47.2652,76757.0
2022-01-12 14:30:00,53.52,53.59,53.5,53.5,165664.0,47.2652,47.327,47.2475,47.2475,165664.0
2022-01-12 15:00:00,53.51,53.55,53.48,53.51,116691.0,47.2563,47.2917,47.2299,47.2563,116691.0
2022-01-12 15:30:00,53.51,53.62,53.49,53.6,269880.0,47.2563,47.3535,47.2387,47.3358,269880.0
2022-01-13 09:30:00,53.6,53.65,53.46,53.46,193926.0,47.3358,47.38,47.2122,47.2122,193926.0
2022-01-13 10:00:00,53.48,53.5,53.4,53.44,271476.0,47.2299,47.2475,47.1592,47.1945,271476.0
2022-01-13 10:30:00,53.44,53.62,53.44,53.59,223395.0,47.1945,47.3535,47.1945,47.327,223395.0
2022-01-13 11:00:00,53.59,53.75,53.56,53.75,177231.0,47.327,47.4683,47.3005,47.4683,177231.0
2022-01-13 11:30:00,53.75,53.89,53.71,53.89,188275.0,47.4683,47.5919,47.433,47.5919,188275.0
2022-01-13 12:00:00,53.9,53.9,53.74,53.82,126170.0,47.6008,47.6008,47.4595,47.5301,126170.0
2022-01-13 12:30:00,53.82,53.89,53.79,53.86,92683.0,47.5301,47.5919,47.5036,47.5654,92683.0
2022-01-13 13:00:00,53.86,53.88,53.83,53.86,68613.0,47.5654,47.5831,47.539,47.5654,68613.0
2022-01-13 13:30:00,53.86,53.86,53.76,53.78,58952.0,47.5654,47.5654,47.4771,47.4948,58952.0
2022-01-13 14:00:00,53.79,53.79,53.75,53.78,90940.0,47.5036,47.5036,47.4683,47.4948,90940.0
2022-01-13 14:30:00,53.78,53.89,53.77,53.89,163531.0,47.4948,47.5919,47.486,47.5919,163531.0
2022-01-13 15:00:00,53.89,53.89,53.7,53.76,140211.0,47.5919,47.5919,47.4241,47.4771,140211.0
2022-01-13 15:30:00,53.77,53.78,53.62,53.68,225500.0,47.486,47.4948,47.3535,47.4065,225500.0
2022-01-14 09:30:00,53.59,53.91,53.56,53.9,328319.0,47.327,47.6096,47.3005,47.6008,328319.0
2022-01-14 10:00:00,53.89,53.94,53.84,53.91,155949.0,47.5919,47.6361,47.5478,47.6096,155949.0
2022-01-14 10:30:00,53.91,54.0,53.9,53.93,172197.0,47.6096,47.6891,47.6008,47.6273,172197.0
2022-01-14 11:00:00,53.94,54.01,53.87,53.94,189378.0,47.6361,47.6979,47.5743,47.6361,189378.0
2022-01-14 11:30:00,53.94,54.23,53.93,54.14,300798.0,47.6361,47.8922,47.6273,47.8127,300798.0
2022-01-14 12:00:00,54.15,54.22,54.13,54.19,121319.0,47.8216,47.8834,47.8039,47.8569,121319.0
2022-01-14 12:30:00,54.18,54.22,54.09,54.11,128403.0,47.848,47.8834,47.7686,47.7862,128403.0
2022-01-14 13:00:00,54.12,54.22,54.1,54.21,114067.0,47.7951,47.8834,47.7774,47.8745,114067.0
2022-01-14 13:30:00,54.22,54.23,54.08,54.15,125150.0,47.8834,47.8922,47.7597,47.8216,125150.0
2022-01-14 14:00:00,54.15,54.21,54.14,54.15,88309.0,47.8216,47.8745,47.8127,47.8216,88309.0
2022-01-14 14:30:00,54.15,54.28,54.14,54.22,89264.0,47.8216,47.9364,47.8127,47.8834,89264.0
2022-01-14 15:00:00,54.22,54.28,54.21,54.23,129063.0,47.8834,47.9364,47.8745,47.8922,129063.0
2022-01-14 15:30:00,54.23,54.36,54.22,54.3,347110.0,47.8922,48.007,47.8834,47.954,347110.0
2022-01-18 09:30:00,49.04,49.16,48.66,48.75,2437750.0,43.3088,43.4147,42.9732,43.0526,2437750.0
2022-01-18 10:00:00,48.74,48.74,48.27,48.43,2235289.0,43.0438,43.0438,42.6287,42.77,2235289.0
2022-01-18 10:30:00,48.43,48.43,48.06,48.07,2335593.0,42.77,42.77,42.4433,42.4521,2335593.0
2022-01-18 11:00:00,48.07,48.17,47.84,48.05,3998390.0,42.4521,42.5404,42.249,42.4345,3998390.0
2022-01-18 11:30:00,48.05,48.13,47.8,47.8,1102218.0,42.4345,42.5051,42.2137,42.2137,1102218.0
2022-01-18 12:00:00,47.81,47.81,47.1,47.13,1581637.0,42.2225,42.2225,41.5955,41.622,1581637.0
2022-01-18 12:30:00,47.13,47.45,46.94,47.02,2443880.0,41.622,41.9046,41.4542,41.5248,2443880.0
2022-01-18 13:00:00,47.02,47.31,46.95,47.29,1277912.0,41.5248,41.7809,41.463,41.7633,1277912.0
2022-01-18 13:30:00,47.28,47.32,47.11,47.11,816267.0,41.7544,41.7898,41.6043,41.6043,816267.0
2022-01-18 14:00:00,47.12,47.13,46.81,46.9,1758251.0,41.6131,41.622,41.3394,41.4189,1758251.0
2022-01-18 14:30:00,46.9,46.94,46.43,46.46,1548046.0,41.4189,41.4542,41.0038,41.0303,1548046.0
2022-01-18 15:00:00,46.45,46.6,46.21,46.21,1745505.0,41.0214,41.1539,40.8095,40.8095,1745505.0
2022-01-18 15:30:00,46.22,46.46,46.07,46.46,4055028.0,40.8183,41.0303,40.6859,41.0303,4055028.0
2022-01-19 09:30:00,49.5,49.98,49.1,49.65,3054313.0,43.715,44.1389,43.3617,43.8475,3054313.0
2022-01-19 10:00:00,49.65,49.65,49.37,49.4,1701708.0,43.8475,43.8475,43.6002,43.6267,1701708.0
2022-01-19 10:30:00,49.4,49.71,49.38,49.6,1665816.0,43.6267,43.9005,43.609,43.8033,1665816.0
2022-01-19 11:00:00,49.59,49.74,49.53,49.66,1042935.0,43.7945,43.9269,43.7415,43.8563,1042935.0
2022-01-19 11:30:00,49.66,51.18,49.63,50.67,3265708.0,43.8563,45.1987,43.8298,44.7483,3265708.0
2022-01-19 12:00:00,50.66,50.87,50.51,50.81,860028.0,44.7394,44.9249,44.607,44.8719,860028.0
2022-01-19 12:30:00,50.82,50.95,50.51,50.59,373521.0,44.8807,44.9955,44.607,44.6776,373521.0
2022-01-19 13:00:00,50.6,50.67,50.58,50.65,386964.0,44.6864,44.7483,44.6688,44.7306,386964.0
2022-01-19 13:30:00,50.64,50.66,50.4,50.48,338422.0,44.7218,44.7394,44.5098,44.5805,338422.0
2022-01-19 14:00:00,50.48,50.48,50.11,50.28,508485.0,44.5805,44.5805,44.2537,44.4038,508485.0
2022-01-19 14:30:00,50.29,50.62,50.24,50.45,493276.0,44.4127,44.7041,44.3685,44.554,493276.0
2022-01-19 15:00:00,50.46,50.46,49.87,49.93,1034044.0,44.5628,44.5628,44.0418,44.0947,1034044.0
2022-01-19 15:30:00,49.92,50.24,49.88,50.05,1175848.0,44.0859,44.3685,44.0506,44.2007,1175848.0
2022-01-20 09:30:00,50.26,50.4,49.82,50.24,1355276.0,44.3862,44.5098,43.9976,44.3685,1355276.0
2022-01-20 10:00:00,50.23,50.23,49.78,49.88,647194.0,44.3597,44.3597,43.9623,44.0506,647194.0
2022-01-20 10:30:00,49.88,49.98,49.75,49.93,581984.0,44.0506,44.1389,43.9358,44.0947,581984.0
2022-01-20 11:00:00,49.95,49.96,49.77,49.83,407474.0,44.1124,44.1212,43.9534,44.0064,407474.0
2022-01-20 11:30:00,49.82,49.99,49.82,49.94,243391.0,43.9976,44.1477,43.9976,44.1036,243391.0
2022-01-20 12:00:00,49.94,50.13,49.93,50.09,231927.0,44.1036,44.2714,44.0947,44.236,231927.0
2022-01-20 12:30:00,50.09,50.17,49.97,49.98,234638.0,44.236,44.3067,44.1301,44.1389,234638.0
2022-01-20 13:00:00,49.98,50.09,49.96,50.08,169105.0,44.1389,44.236,44.1212,44.2272,169105.0
2022-01-20 13:30:00,50.08,50.1,50.0,50.08,242882.0,44.2272,44.2449,44.1566,44.2272,242882.0
2022-01-20 14:00:00,50.08,50.1,50.0,50.03,234496.0,44.2272,44.2449,44.1566,44.1831,234496.0
2022-01-20 14:30:00,50.02,50.03,49.87,49.89,262937.0,44.1742,44.1831,44.0418,44.0594,262937.0
2022-01-20 15:00:00,49.88,49.88,49.65,49.67,389263.0,44.0506,44.0506,43.8475,43.8651,389263.0
2022-01-20 15:30:00,49.67,49.69,49.38,49.39,1156275.0,43.8651,43.8828,43.609,43.6178,1156275.0
2022-01-21 09:30:00,49.84,50.05,49.74,50.04,616195.0,44.0153,44.2007,43.9269,44.1919,616195.0
2022-01-21 10:00:00,50.03,50.06,49.67,49.79,428440.0,44.1831,44.2095,43.8651,43.9711,428440.0
2022-01-21 10:30:00,49.78,49.88,49.71,49.8,220929.0,43.9623,44.0506,43.9005,43.9799,220929.0
2022-01-21 11:00:00,49.81,49.91,49.71,49.72,250378.0,43.9888,44.0771,43.9005,43.9093,250378.0
2022-01-21 11:30:00,49.71,49.85,49.7,49.75,231535.0,43.9005,44.0241,43.8916,43.9358,231535.0
2022-01-21 12:00:00,49.75,49.79,49.66,49.73,187816.0,43.9358,43.9711,43.8563,43.9181,187816.0
2022-01-21 12:30:00,49.73,49.79,49.62,49.64,193782.0,43.9181,43.9711,43.821,43.8386,193782.0
2022-01-21 13:00:00,49.64,49.64,49.47,49.5,191362.0,43.8386,43.8386,43.6885,43.715,191362.0
2022-01-21 13:30:00,49.5,49.66,49.46,49.53,207400.0,43.715,43.8563,43.6797,43.7415,207400.0
2022-01-21 14:00:00,49.53,49.55,49.33,49.34,413982.0,43.7415,43.7592,43.5649,43.5737,413982.0
2022-01-21 14:30:00,49.33,49.4,49.22,49.3,537808.0,43.5649,43.6267,43.4677,43.5384,537808.0
2022-01-21 15:00:00,49.3,49.4,49.19,49.36,461502.0,43.5384,43.6267,43.4412,43.5914,461502.0
2022-01-21 15:30:00,49.35,49.42,49.24,49.25,951783.0,43.5825,43.6443,43.4854,43.4942,951783.0
2022-01-24 09:30:00,52.76,53.3,52.35,53.25,2934900.0,46.594,47.0709,46.2319,47.0267,2934900.0
2022-01-24 10:00:00,53.24,53.28,52.59,53.14,1197121.0,47.0179,47.0532,46.4439,46.9296,1197121.0
2022-01-24 10:30:00,53.14,53.43,53.09,53.35,1097969.0,46.9296,47.1857,46.8854,47.115,1097969.0
2022-01-24 11:00:00,53.34,53.35,52.96,53.01,975927.0,47.1062,47.115,46.7706,46.8148,975927.0
2022-01-24 11:30:00,53.01,53.33,52.52,52.7,1890521.0,46.8148,47.0974,46.382,46.541,1890521.0
2022-01-24 12:00:00,52.7,52.89,52.47,52.81,777262.0,46.541,46.7088,46.3379,46.6382,777262.0
2022-01-24 12:30:00,52.81,53.0,52.6,52.8,393625.0,46.6382,46.806,46.4527,46.6293,393625.0
2022-01-24 13:00:00,52.8,53.13,52.66,52.99,747916.0,46.6293,46.9208,46.5057,46.7971,747916.0
2022-01-24 13:30:00,52.98,53.42,52.95,53.37,646691.0,46.7883,47.1769,46.7618,47.1327,646691.0
2022-01-24 14:00:00,53.37,53.61,53.28,53.3,729035.0,47.1327,47.3447,47.0532,47.0709,729035.0
2022-01-24 14:30:00,53.29,53.37,53.15,53.3,664462.0,47.0621,47.1327,46.9384,47.0709,664462.0
2022-01-24 15:00:00,53.31,53.59,53.31,53.5,414133.0,47.0797,47.327,47.0797,47.2475,414133.0
2022-01-24 15:30:00,53.49,53.76,53.43,53.54,1122656.0,47.2387,47.4771,47.1857,47.2828,1122656.0
2022-01-25 09:30:00,52.99,53.1,52.8,52.82,653088.0,46.7971,46.8943,46.6293,46.647,653088.0
2022-01-25 10:00:00,52.81,53.13,52.78,53.13,513547.0,46.6382,46.9208,46.6117,46.9208,513547.0
2022-01-25 10:30:00,53.12,53.27,53.0,53.02,402012.0,46.9119,47.0444,46.806,46.8236,402012.0
2022-01-25 11:00:00,53.03,53.15,52.97,53.05,561534.0,46.8324,46.9384,46.7795,46.8501,561534.0
2022-01-25 11:30:00,53.07,53.17,52.74,52.75,391085.0,46.8678,46.9561,46.5763,46.5852,391085.0
2022-01-25 12:00:00,52.75,53.0,52.73,52.92,237003.0,46.5852,46.806,46.5675,46.7353,237003.0
2022-01-25 12:30:00,52.91,52.92,52.71,52.8,195883.0,46.7265,46.7353,46.5498,46.6293,195883.0
2022-01-25 13:00:00,52.8,52.92,52.63,52.83,430857.0,46.6293,46.7353,46.4792,46.6558,430857.0
2022-01-25 13:30:00,52.82,52.87,52.77,52.8,231010.0,46.647,46.6911,46.6028,46.6293,231010.0
2022-01-25 14:00:00,52.8,52.83,52.72,52.75,259216.0,46.6293,46.6558,46.5587,46.5852,259216.0
2022-01-25 14:30:00,52.76,52.97,52.72,52.93,206352.0,46.594,46.7795,46.5587,46.7441,206352.0
2022-01-25 15:00:00,52.94,52.94,52.72,52.75,443054.0,46.753,46.753,46.5587,46.5852,443054.0
2022-01-25 15:30:00,52.75,52.81,52.6,52.72,920463.0,46.5852,46.6382,46.4527,46.5587,920463.0
2022-01-26 09:30:00,52.16,52.35,51.97,52.06,314541.0,46.0641,46.2319,45.8963,45.9758,314541.0
2022-01-26 10:00:00,52.04,52.13,51.61,51.62,228504.0,45.9581,46.0376,45.5784,45.5872,228504.0
2022-01-26 10:30:00,51.62,51.8,51.55,51.75,233520.0,45.5872,45.7462,45.5254,45.702,233520.0
2022-01-26 11:00:00,51.75,51.87,51.7,51.76,334275.0,45.702,45.808,45.6579,45.7109,334275.0
2022-01-26 11:30:00,51.76,51.81,51.49,51.64,295862.0,45.7109,45.755,45.4724,45.6049,295862.0
2022-01-26 12:00:00,51.65,51.66,51.6,51.65,93111.0,45.6137,45.6226,45.5696,45.6137,93111.0
2022-01-26 12:30:00,51.65,51.67,51.53,51.6,205571.0,45.6137,45.6314,45.5077,45.5696,205571.0
2022-01-26 13:00:00,51.6,51.7,51.54,51.62,145852.0,45.5696,45.6579,45.5166,45.5872,145852.0
2022-01-26 13:30:00,51.62,51.66,51.5,51.5,135068.0,45.5872,45.6226,45.4813,45.4813,135068.0
2022-01-26 14:00:00,51.52,51.6,51.37,51.53,275865.0,45.4989,45.5696,45.3664,45.5077,275865.0
2022-01-26 14:30:00,51.53,51.55,51.25,51.38,276087.0,45.5077,45.5254,45.2605,45.3753,276087.0
2022-01-26 15:00:00,51.38,51.38,51.08,51.38,402971.0,45.3753,45.3753,45.1103,45.3753,402971.0
2022-01-26 15:30:00,51.38,51.46,51.22,51.3,775507.0,45.3753,45.4459,45.234,45.3046,775507.0
2022-01-27 09:30:00,51.5,52.01,51.5,51.8,397613.0,45.4813,45.9317,45.4813,45.7462,397613.0
2022-01-27 10:00:00,51.8,51.84,51.61,51.62,260196.0,45.7462,45.7815,45.5784,45.5872,260196.0
2022-01-27 10:30:00,51.62,51.67,51.46,51.54,315769.0,45.5872,45.6314,45.4459,45.5166,315769.0
2022-01-27 11:00:00,51.54,51.55,51.33,51.43,272126.0,45.5166,45.5254,45.3311,45.4194,272126.0
2022-01-27 11:30:00,51.42,51.55,51.4,51.55,178021.0,45.4106,45.5254,45.3929,45.5254,178021.0
2022-01-27 12:00:00,51.54,51.56,51.31,51.36,98536.0,45.5166,45.5342,45.3135,45.3576,98536.0
2022-01-27 12:30:00,51.36,51.39,51.14,51.17,109808.0,45.3576,45.3841,45.1633,45.1898,109808.0
2022-01-27 13:00:00,51.17,51.21,50.99,51.01,141093.0,45.1898,45.2251,45.0309,45.0485,141093.0
2022-01-27 13:30:00,51.01,51.09,50.98,51.05,241471.0,45.0485,45.1192,45.022,45.0838,241471.0
2022-01-27 14:00:00,51.06,51.15,50.95,50.96,173495.0,45.0927,45.1722,44.9955,45.0044,173495.0
2022-01-27 14:30:00,50.96,51.22,50.94,51.09,240067.0,45.0044,45.234,44.9867,45.1192,240067.0
2022-01-27 15:00:00,51.09,51.16,50.96,51.16,292455.0,45.1192,45.181,45.0044,45.181,292455.0
2022-01-27 15:30:00,51.16,51.22,51.09,51.2,384430.0,45.181,45.234,45.1192,45.2163,384430.0
2022-01-28 09:30:00,50.63,50.66,50.34,50.39,448743.0,44.7129,44.7394,44.4568,44.501,448743.0
2022-01-28 10:00:00,50.37,50.56,50.36,50.51,258575.0,44.4833,44.6511,44.4745,44.607,258575.0
2022-01-28 10:30:00,50.52,50.68,50.37,50.65,248466.0,44.6158,44.7571,44.4833,44.7306,248466.0
2022-01-28 11:00:00,50.65,50.83,50.58,50.76,195133.0,44.7306,44.8896,44.6688,44.8277,195133.0
2022-01-28 11:30:00,50.8,50.98,50.74,50.94,261597.0,44.8631,45.022,44.8101,44.9867,261597.0
2022-01-28 12:00:00,50.96,51.01,50.9,50.92,121409.0,45.0044,45.0485,44.9514,44.969,121409.0
2022-01-28 12:30:00,50.92,50.93,50.81,50.82,127257.0,44.969,44.9779,44.8719,44.8807,127257.0
2022-01-28 13:00:00,50.82,50.95,50.82,50.91,119802.0,44.8807,44.9955,44.8807,44.9602,119802.0
2022-01-28 13:30:00,50.91,51.01,50.91,50.98,102697.0,44.9602,45.0485,44.9602,45.022,102697.0
2022-01-28 14:00:00,50.97,51.01,50.71,50.72,114642.0,45.0132,45.0485,44.7836,44.7924,114642.0
2022-01-28 14:30:00,50.71,51.02,50.69,51.01,192362.0,44.7836,45.0574,44.7659,45.0485,192362.0
2022-01-28 15:00:00,51.01,51.08,50.97,51.05,113271.0,45.0485,45.1103,45.0132,45.0838,113271.0
2022-01-28 15:30:00,51.04,51.3,51.0,51.29,377061.0,45.075,45.3046,45.0397,45.2958,377061.0
2022-01-31 09:30:00,50.69,50.83,50.6,50.72,323336.0,44.7659,44.8896,44.6864,44.7924,323336.0
2022-01-31 10:00:00,50.72,50.92,50.7,50.87,188379.0,44.7924,44.969,44.7748,44.9249,188379.0
2022-01-31 10:30:00,50.86,50.9,50.74,50.86,186094.0,44.9161,44.9514,44.8101,44.9161,186094.0
2022-01-31 11:00:00,50.87,50.89,50.74,50.77,222373.0,44.9249,44.9425,44.8101,44.8366,222373.0
2022-01-31 11:30:00,50.77,50.98,50.74,50.95,171028.0,44.8366,45.022,44.8101,44.9955,171028.0
2022-01-31 12:00:00,50.95,51.02,50.89,50.99,97960.0,44.9955,45.0574,44.9425,45.0309,97960.0
2022-01-31 12:30:00,51.0,51.1,51.0,51.08,97104.0,45.0397,45.128,45.0397,45.1103,97104.0
2022-01-31 13:00:00,51.07,51.22,51.06,51.16,95019.0,45.1015,45.234,45.0927,45.181,95019.0
2022-01-31 13:30:00,51.17,51.28,51.13,51.28,166343.0,45.1898,45.287,45.1545,45.287,166343.0
2022-01-31 14:00:00,51.28,51.36,51.27,51.31,115861.0,45.287,45.3576,45.2781,45.3135,115861.0
2022-01-31 14:30:00,51.3,51.31,51.24,51.29,122690.0,45.3046,45.3135,45.2516,45.2958,122690.0
2022-01-31 15:00:00,51.28,51.29,51.14,51.23,125827.0,45.287,45.2958,45.1633,45.2428,125827.0
2022-01-31 15:30:00,51.23,51.4,51.2,51.4,296231.0,45.2428,45.3929,45.2163,45.3929,296231.0
2022-02-01 09:30:00,50.81,50.99,50.7,50.74,361597.0,44.8719,45.0309,44.7748,44.8101,361597.0
2022-02-01 10:00:00,50.73,50.86,50.62,50.69,150349.0,44.8012,44.9161,44.7041,44.7659,150349.0
2022-02-01 10:30:00,50.7,50.79,50.62,50.71,272890.0,44.7748,44.8542,44.7041,44.7836,272890.0
2022-02-01 11:00:00,50.71,50.75,50.57,50.58,194351.0,44.7836,44.8189,44.6599,44.6688,194351.0
2022-02-01 11:30:00,50.59,50.71,50.49,50.59,201613.0,44.6776,44.7836,44.5893,44.6776,201613.0
2022-02-01 12:00:00,50.58,50.77,50.58,50.71,87572.0,44.6688,44.8366,44.6688,44.7836,87572.0
2022-02-01 12:30:00,50.72,50.76,50.63,50.67,157436.0,44.7924,44.8277,44.7129,44.7483,157436.0
2022-02-01 13:00:00,50.66,50.86,50.66,50.86,238430.0,44.7394,44.9161,44.7394,44.9161,238430.0
2022-02-01 13:30:00,50.86,51.07,50.85,51.05,283792.0,44.9161,45.1015,44.9072,45.0838,283792.0
2022-02-01 14:00:00,51.05,51.11,50.98,51.11,326456.0,45.0838,45.1368,45.022,45.1368,326456.0
2022-02-01 14:30:00,51.11,51.16,51.04,51.15,203113.0,45.1368,45.181,45.075,45.1722,203113.0
2022-02-01 15:00:00,51.15,51.27,51.14,51.16,258276.0,45.1722,45.2781,45.1633,45.181,258276.0
2022-02-01 15:30:00,51.17,51.19,51.07,51.13,510950.0,45.1898,45.2075,45.1015,45.1545,510950.0
2022-02-02 09:30:00,50.98,51.52,50.92,51.5,673847.0,45.022,45.4989,44.969,45.4813,673847.0
2022-02-02 10:00:00,51.51,51.58,51.26,51.3,419092.0,45.4901,45.5519,45.2693,45.3046,419092.0
2022-02-02 10:30:00,51.3,51.32,51.16,51.32,354735.0,45.3046,45.3223,45.181,45.3223,354735.0
2022-02-02 11:00:00,51.31,51.36,51.24,51.32,278457.0,45.3135,45.3576,45.2516,45.3223,278457.0
2022-02-02 11:30:00,51.31,51.36,51.22,51.3,216608.0,45.3135,45.3576,45.234,45.3046,216608.0
2022-02-02 12:00:00,51.29,51.31,51.17,51.2,132229.0,45.2958,45.3135,45.1898,45.2163,132229.0
2022-02-02 12:30:00,51.2,51.26,51.17,51.25,131291.0,45.2163,45.2693,45.1898,45.2605,131291.0
2022-02-02 13:00:00,51.25,51.26,51.16,51.2,131740.0,45.2605,45.2693,45.181,45.2163,131740.0
2022-02-02 13:30:00,51.2,51.31,51.19,51.3,145666.0,45.2163,45.3135,45.2075,45.3046,145666.0
2022-02-02 14:00:00,51.3,51.33,51.25,51.28,149970.0,45.3046,45.3311,45.2605,45.287,149970.0
2022-02-02 14:30:00,51.28,51.41,51.23,51.4,222560.0,45.287,45.4018,45.2428,45.3929,222560.0
2022-02-02 15:00:00,51.41,51.41,51.3,51.37,211333.0,45.4018,45.4018,45.3046,45.3664,211333.0
2022-02-02 15:30:00,51.37,51.38,51.2,51.2,477621.0,45.3664,45.3753,45.2163,45.2163,477621.0
2022-02-03 09:30:00,51.55,51.7,51.45,51.69,245433.0,45.5254,45.6579,45.4371,45.6491,245433.0
2022-02-03 10:00:00,51.71,51.8,51.64,51.75,218579.0,45.6667,45.7462,45.6049,45.702,218579.0
2022-02-03 10:30:00,51.75,51.85,51.69,51.7,206237.0,45.702,45.7904,45.6491,45.6579,206237.0
2022-02-03 11:00:00,51.7,51.8,51.65,51.75,148827.0,45.6579,45.7462,45.6137,45.702,148827.0
2022-02-03 11:30:00,51.75,52.0,51.74,51.88,196457.0,45.702,45.9228,45.6932,45.8168,196457.0
2022-02-03 12:00:00,51.89,51.94,51.83,51.92,69176.0,45.8257,45.8698,45.7727,45.8522,69176.0
2022-02-03 12:30:00,51.93,51.95,51.88,51.95,60541.0,45.861,45.8787,45.8168,45.8787,60541.0
2022-02-03 13:00:00,51.94,51.99,51.91,51.93,62396.0,45.8698,45.914,45.8433,45.861,62396.0
2022-02-03 13:30:00,51.93,51.94,51.87,51.91,58152.0,45.861,45.8698,45.808,45.8433,58152.0
2022-02-03 14:00:00,51.91,52.04,51.88,51.91,169072.0,45.8433,45.9581,45.8168,45.8433,169072.0
2022-02-03 14:30:00,51.9,51.9,51.69,51.71,89727.0,45.8345,45.8345,45.6491,45.6667,89727.0
2022-02-03 15:00:00,51.71,51.81,51.68,51.79,132785.0,45.6667,45.755,45.6402,45.7374,132785.0
2022-02-03 15:30:00,51.78,51.81,51.72,51.78,311132.0,45.7285,45.755,45.6755,45.7285,311132.0
2022-02-04 09:30:00,51.67,51.71,51.51,51.6,285109.0,45.6314,45.6667,45.4901,45.5696,285109.0
2022-02-04 10:00:00,51.6,51.65,51.38,51.38,226332.0,45.5696,45.6137,45.3753,45.3753,226332.0
2022-02-04 10:30:00,51.39,51.41,51.28,51.38,132148.0,45.3841,45.4018,45.287,45.3753,132148.0
2022-02-04 11:00:00,51.38,51.56,51.33,51.55,144255.0,45.3753,45.5342,45.3311,45.5254,144255.0
2022-02-04 11:30:00,51.55,51.65,51.53,51.56,128499.0,45.5254,45.6137,45.5077,45.5342,128499.0
2022-02-04 12:00:00,51.57,51.6,51.5,51.59,84478.0,45.5431,45.5696,45.4813,45.5607,84478.0
2022-02-04 12:30:00,51.59,51.67,51.54,51.54,114203.0,45.5607,45.6314,45.5166,45.5166,114203.0
2022-02-04 13:00:00,51.55,51.67,51.55,51.6,153295.0,45.5254,45.6314,45.5254,45.5696,153295.0
2022-02-04 13:30:00,51.6,51.62,51.53,51.53,169219.0,45.5696,45.5872,45.5077,45.5077,169219.0
2022-02-04 14:00:00,51.54,51.55,51.46,51.47,115178.0,45.5166,45.5254,45.4459,45.4548,115178.0
2022-02-04 14:30:00,51.47,51.56,51.45,51.49,108881.0,45.4548,45.5342,45.4371,45.4724,108881.0
2022-02-04 15:00:00,51.49,51.6,51.49,51.55,93150.0,45.4724,45.5696,45.4724,45.5254,93150.0
2022-02-04 15:30:00,51.55,51.59,51.38,51.4,284285.0,45.5254,45.5607,45.3753,45.3929,284285.0
2022-02-07 09:30:00,51.97,52.1,51.89,52.07,276189.0,45.8963,46.0111,45.8257,45.9846,276189.0
2022-02-07 10:00:00,52.06,52.18,52.03,52.17,139922.0,45.9758,46.0818,45.9493,46.073,139922.0
2022-02-07 10:30:00,52.16,52.36,52.11,52.35,282556.0,46.0641,46.2407,46.02,46.2319,282556.0
2022-02-07 11:00:00,52.35,52.41,52.25,52.3,197865.0,46.2319,46.2849,46.1436,46.1878,197865.0
2022-02-07 11:30:00,52.3,52.35,52.08,52.15,268935.0,46.1878,46.2319,45.9935,46.0553,268935.0
2022-02-07 12:00:00,52.15,52.28,52.1,52.25,142556.0,46.0553,46.1701,46.0111,46.1436,142556.0
2022-02-07 12:30:00,52.25,52.34,52.24,52.34,112314.0,46.1436,46.2231,46.1348,46.2231,112314.0
2022-02-07 13:00:00,52.34,52.4,52.29,52.33,94007.0,46.2231,46.2761,46.1789,46.2143,94007.0
2022-02-07 13:30:00,52.33,52.38,52.25,52.33,111550.0,46.2143,46.2584,46.1436,46.2143,111550.0
2022-02-07 14:00:00,52.33,52.34,52.28,52.33,143763.0,46.2143,46.2231,46.1701,46.2143,143763.0
2022-02-07 14:30:00,52.33,52.37,52.31,52.37,90359.0,46.2143,46.2496,46.1966,46.2496,90359.0
2022-02-07 15:00:00,52.37,52.5,52.33,52.36,177972.0,46.2496,46.3644,46.2143,46.2407,177972.0
2022-02-07 15:30:00,52.35,52.38,52.22,52.25,279664.0,46.2319,46.2584,46.1171,46.1436,279664.0
2022-02-08 09:30:00,52.39,52.55,52.23,52.53,171425.0,46.2672,46.4085,46.1259,46.3909,171425.0
2022-02-08 10:00:00,52.54,52.59,52.33,52.41,134737.0,46.3997,46.4439,46.2143,46.2849,134737.0
2022-02-08 10:30:00,52.41,52.43,52.3,52.43,163769.0,46.2849,46.3026,46.1878,46.3026,163769.0
2022-02-08 11:00:00,52.41,52.49,52.39,52.39,194742.0,46.2849,46.3556,46.2672,46.2672,194742.0
2022-02-08 11:30:00,52.4,52.49,52.35,52.4,131906.0,46.2761,46.3556,46.2319,46.2761,131906.0
2022-02-08 12:00:00,52.4,52.42,52.33,52.34,79578.0,46.2761,46.2937,46.2143,46.2231,79578.0
2022-02-08 12:30:00,52.34,52.37,52.3,52.31,95038.0,46.2231,46.2496,46.1878,46.1966,95038.0
2022-02-08 13:00:00,52.3,52.35,52.29,52.3,75167.0,46.1878,46.2319,46.1789,46.1878,75167.0
2022-02-08 13:30:00,52.3,52.33,52.29,52.32,76173.0,46.1878,46.2143,46.1789,46.2054,76173.0
2022-02-08 14:00:00,52.32,52.35,52.2,52.23,131109.0,46.2054,46.2319,46.0994,46.1259,131109.0
2022-02-08 14:30:00,52.24,52.26,52.13,52.22,186320.0,46.1348,46.1524,46.0376,46.1171,186320.0
2022-02-08 15:00:00,52.22,52.36,52.18,52.34,134303.0,46.1171,46.2407,46.0818,46.2231,134303.0
2022-02-08 15:30:00,52.34,52.36,52.26,52.3,350823.0,46.2231,46.2407,46.1524,46.1878,350823.0
2022-02-09 09:30:00,52.15,52.25,51.89,51.97,379149.0,46.0553,46.1436,45.8257,45.8963,379149.0
2022-02-09 10:00:00,51.98,51.99,51.77,51.85,135496.0,45.9052,45.914,45.7197,45.7904,135496.0
2022-02-09 10:30:00,51.84,51.86,51.67,51.73,201469.0,45.7815,45.7992,45.6314,45.6844,201469.0
2022-02-09 11:00:00,51.73,51.94,51.71,51.82,277601.0,45.6844,45.8698,45.6667,45.7639,277601.0
2022-02-09 11:30:00,51.84,52.05,51.81,52.04,152391.0,45.7815,45.967,45.755,45.9581,152391.0
2022-02-09 12:00:00,52.05,52.07,51.98,52.05,119362.0,45.967,45.9846,45.9052,45.967,119362.0
2022-02-09 12:30:00,52.05,52.06,51.98,52.03,100538.0,45.967,45.9758,45.9052,45.9493,100538.0
2022-02-09 13:00:00,52.03,52.07,51.99,52.0,88708.0,45.9493,45.9846,45.914,45.9228,88708.0
2022-02-09 13:30:00,51.99,52.03,51.95,51.97,90659.0,45.914,45.9493,45.8787,45.8963,90659.0
2022-02-09 14:00:00,51.97,52.12,51.97,52.06,193162.0,45.8963,46.0288,45.8963,45.9758,193162.0
2022-02-09 14:30:00,52.06,52.09,52.03,52.06,114882.0,45.9758,46.0023,45.9493,45.9758,114882.0
2022-02-09 15:00:00,52.05,52.07,52.0,52.07,156678.0,45.967,45.9846,45.9228,45.9846,156678.0
2022-02-09 15:30:00,52.07,52.15,52.04,52.15,293840.0,45.9846,46.0553,45.9581,46.0553,293840.0
2022-02-10 09:30:00,51.23,51.31,50.86,51.13,476282.0,45.2428,45.3135,44.9161,45.1545,476282.0
2022-02-10 10:00:00,51.15,51.33,51.11,51.2,247210.0,45.1722,45.3311,45.1368,45.2163,247210.0
2022-02-10 10:30:00,51.22,51.37,51.22,51.28,220298.0,45.234,45.3664,45.234,45.287,220298.0
2022-02-10 11:00:00,51.28,51.46,51.21,51.42,365833.0,45.287,45.4459,45.2251,45.4106,365833.0
2022-02-10 11:30:00,51.43,51.76,51.33,51.72,291650.0,45.4194,45.7109,45.3311,45.6755,291650.0
2022-02-10 12:00:00,51.72,51.76,51.62,51.71,135251.0,45.6755,45.7109,45.5872,45.6667,135251.0
2022-02-10 12:30:00,51.7,51.71,51.51,51.62,114068.0,45.6579,45.6667,45.4901,45.5872,114068.0
2022-02-10 13:00:00,51.6,51.64,51.44,51.46,147431.0,45.5696,45.6049,45.4283,45.4459,147431.0
2022-02-10 13:30:00,51.46,51.51,51.3,51.47,177039.0,45.4459,45.4901,45.3046,45.4548,177039.0
2022-02-10 14:00:00,51.49,51.49,51.26,51.34,151304.0,45.4724,45.4724,45.2693,45.34,151304.0
2022-02-10 14:30:00,51.34,51.39,51.26,51.27,105973.0,45.34,45.3841,45.2693,45.2781,105973.0
2022-02-10 15:00:00,51.26,51.34,51.23,51.26,102491.0,45.2693,45.34,45.2428,45.2693,102491.0
2022-02-10 15:30:00,51.25,51.26,51.04,51.21,376302.0,45.2605,45.2693,45.075,45.2251,376302.0
2022-02-11 09:30:00,52.78,53.23,52.76,53.03,616598.0,46.6117,47.0091,46.594,46.8324,616598.0
2022-02-11 10:00:00,53.05,53.27,52.91,53.23,219840.0,46.8501,47.0444,46.7265,47.0091,219840.0
2022-02-11 10:30:00,53.23,53.51,53.21,53.25,440194.0,47.0091,47.2563,46.9914,47.0267,440194.0
2022-02-11 11:00:00,53.23,53.41,53.22,53.23,195278.0,47.0091,47.168,47.0002,47.0091,195278.0
2022-02-11 11:30:00,53.23,53.26,53.06,53.2,214226.0,47.0091,47.0356,46.8589,46.9826,214226.0
2022-02-11 12:00:00,53.2,53.26,53.12,53.14,73822.0,46.9826,47.0356,46.9119,46.9296,73822.0
2022-02-11 12:30:00,53.14,53.21,53.09,53.15,97778.0,46.9296,46.9914,46.8854,46.9384,97778.0
2022-02-11 13:00:00,53.15,53.23,53.09,53.09,93471.0,46.9384,47.0091,46.8854,46.8854,93471.0
2022-02-11 13:30:00,53.09,53.1,52.76,52.86,185856.0,46.8854,46.8943,46.594,46.6823,185856.0
2022-02-11 14:00:00,52.86,53.05,52.77,52.96,232500.0,46.6823,46.8501,46.6028,46.7706,232500.0
2022-02-11 14:30:00,52.97,53.09,52.84,52.93,206860.0,46.7795,46.8854,46.6647,46.7441,206860.0
2022-02-11 15:00:00,52.93,52.97,52.74,52.8,253474.0,46.7441,46.7795,46.5763,46.6293,253474.0
2022-02-11 15:30:00,52.8,52.85,52.63,52.73,452333.0,46.6293,46.6735,46.4792,46.5675,452333.0
2022-02-14 09:30:00,52.14,52.21,51.44,51.68,386309.0,46.0465,46.1083,45.4283,45.6402,386309.0
2022-02-14 10:00:00,51.7,51.76,51.4,51.44,257702.0,45.6579,45.7109,45.3929,45.4283,257702.0
2022-02-14 10:30:00,51.45,51.55,51.29,51.3,234075.0,45.4371,45.5254,45.2958,45.3046,234075.0
2022-02-14 11:00:00,51.31,51.47,51.13,51.39,247867.0,45.3135,45.4548,45.1545,45.3841,247867.0
2022-02-14 11:30:00,51.38,51.49,51.34,51.38,123114.0,45.3753,45.4724,45.34,45.3753,123114.0
2022-02-14 12:00:00,51.39,51.48,51.29,51.47,92790.0,45.3841,45.4636,45.2958,45.4548,92790.0
2022-02-14 12:30:00,51.48,51.53,51.47,51.52,66874.0,45.4636,45.5077,45.4548,45.4989,66874.0
2022-02-14 13:00:00,51.52,51.58,51.49,51.53,94135.0,45.4989,45.5519,45.4724,45.5077,94135.0
2022-02-14 13:30:00,51.53,51.55,51.36,51.4,129266.0,45.5077,45.5254,45.3576,45.3929,129266.0
2022-02-14 14:00:00,51.39,51.54,51.32,51.46,122886.0,45.3841,45.5166,45.3223,45.4459,122886.0
2022-02-14 14:30:00,51.45,51.51,51.41,51.43,104543.0,45.4371,45.4901,45.4018,45.4194,104543.0
2022-02-14 15:00:00,51.43,51.56,51.39,51.49,131528.0,45.4194,45.5342,45.3841,45.4724,131528.0
2022-02-14 15:30:00,51.49,51.62,51.47,51.6,325723.0,45.4724,45.5872,45.4548,45.5696,325723.0
2022-02-15 09:30:00,51.67,51.9,51.67,51.69,269689.0,45.6314,45.8345,45.6314,45.6491,269689.0
2022-02-15 10:00:00,51.69,51.76,51.65,51.71,363597.0,45.6491,45.7109,45.6137,45.6667,363597.0
2022-02-15 10:30:00,51.71,51.81,51.65,51.79,277321.0,45.6667,45.755,45.6137,45.7374,277321.0
2022-02-15 11:00:00,51.79,51.8,51.68,51.76,213506.0,45.7374,45.7462,45.6402,45.7109,213506.0
2022-02-15 11:30:00,51.76,51.87,51.69,51.75,436283.0,45.7109,45.808,45.6491,45.702,436283.0
2022-02-15 12:00:00,51.74,51.78,51.68,51.71,87125.0,45.6932,45.7285,45.6402,45.6667,87125.0
2022-02-15 12:30:00,51.71,51.71,51.6,51.61,75836.0,45.6667,45.6667,45.5696,45.5784,75836.0
2022-02-15 13:00:00,51.62,51.69,51.6,51.69,77725.0,45.5872,45.6491,45.5696,45.6491,77725.0
2022-02-15 13:30:00,51.68,51.69,51.6,51.64,100548.0,45.6402,45.6491,45.5696,45.6049,100548.0
2022-02-15 14:00:00,51.63,51.64,51.5,51.51,137823.0,45.5961,45.6049,45.4813,45.4901,137823.0
2022-02-15 14:30:00,51.51,51.54,51.45,51.47,140892.0,45.4901,45.5166,45.4371,45.4548,140892.0
2022-02-15 15:00:00,51.47,51.52,51.46,51.5,139979.0,45.4548,45.4989,45.4459,45.4813,139979.0
2022-02-15 15:30:00,51.5,51.55,51.41,51.49,360542.0,45.4813,45.5254,45.4018,45.4724,360542.0
2022-02-16 09:30:00,51.63,51.84,51.6,51.69,145144.0,45.5961,45.7815,45.5696,45.6491,145144.0
2022-02-16 10:00:00,51.68,51.75,51.63,51.66,143902.0,45.6402,45.702,45.5961,45.6226,143902.0
2022-02-16 10:30:00,51.67,51.67,51.56,51.65,126931.0,45.6314,45.6314,45.5342,45.6137,126931.0
2022-02-16 11:00:00,51.66,51.87,51.64,51.85,148682.0,45.6226,45.808,45.6049,45.7904,148682.0
2022-02-16 11:30:00,51.84,51.84,51.67,51.7,85060.0,45.7815,45.7815,45.6314,45.6579,85060.0
2022-02-16 12:00:00,51.7,51.76,51.7,51.75,72276.0,45.6579,45.7109,45.6579,45.702,72276.0
2022-02-16 12:30:00,51.74,51.75,51.65,51.71,44107.0,45.6932,45.702,45.6137,45.6667,44107.0
2022-02-16 13:00:00,51.71,51.79,51.7,51.73,45594.0,45.6667,45.7374,45.6579,45.6844,45594.0
2022-02-16 13:30:00,51.72,51.73,51.65,51.7,85644.0,45.6755,45.6844,45.6137,45.6579,85644.0
2022-02-16 14:00:00,51.7,51.85,51.68,51.8,134235.0,45.6579,45.7904,45.6402,45.7462,134235.0
2022-02-16 14:30:00,51.8,51.86,51.73,51.85,115357.0,45.7462,45.7992,45.6844,45.7904,115357.0
2022-02-16 15:00:00,51.85,51.9,51.81,51.85,132091.0,45.7904,45.8345,45.755,45.7904,132091.0
2022-02-16 15:30:00,51.84,51.91,51.82,51.88,353816.0,45.7815,45.8433,45.7639,45.8168,353816.0
2022-02-17 09:30:00,51.76,51.82,51.4,51.45,233615.0,45.7109,45.7639,45.3929,45.4371,233615.0
2022-02-17 10:00:00,51.45,51.78,51.43,51.62,183449.0,45.4371,45.7285,45.4194,45.5872,183449.0
2022-02-17 10:30:00,51.61,51.67,51.53,51.66,82040.0,45.5784,45.6314,45.5077,45.6226,82040.0
2022-02-17 11:00:00,51.65,51.68,51.58,51.59,120065.0,45.6137,45.6402,45.5519,45.5607,120065.0
2022-02-17 11:30:00,51.6,51.76,51.56,51.65,244149.0,45.5696,45.7109,45.5342,45.6137,244149.0
2022-02-17 12:00:00,51.63,51.7,51.61,51.69,65271.0,45.5961,45.6579,45.5784,45.6491,65271.0
2022-02-17 12:30:00,51.7,51.72,51.61,51.65,101111.0,45.6579,45.6755,45.5784,45.6137,101111.0
2022-02-17 13:00:00,51.66,51.81,51.65,51.79,84206.0,45.6226,45.755,45.6137,45.7374,84206.0
2022-02-17 13:30:00,51.78,51.82,51.75,51.78,92919.0,45.7285,45.7639,45.702,45.7285,92919.0
2022-02-17 14:00:00,51.79,51.79,51.65,51.66,110190.0,45.7374,45.7374,45.6137,45.6226,110190.0
2022-02-17 14:30:00,51.66,51.66,51.58,51.6,137821.0,45.6226,45.6226,45.5519,45.5696,137821.0
2022-02-17 15:00:00,51.6,51.63,51.51,51.62,131427.0,45.5696,45.5961,45.4901,45.5872,131427.0
2022-02-17 15:30:00,51.6,51.71,51.59,51.69,304420.0,45.5696,45.6667,45.5607,45.6491,304420.0
2022-02-18 09:30:00,52.2,52.3,52.07,52.3,303635.0,46.0994,46.1878,45.9846,46.1878,303635.0
2022-02-18 10:00:00,52.3,52.42,52.25,52.32,156958.0,46.1878,46.2937,46.1436,46.2054,156958.0
2022-02-18 10:30:00,52.31,52.41,52.26,52.4,175753.0,46.1966,46.2849,46.1524,46.2761,175753.0
2022-02-18 11:00:00,52.4,52.44,52.25,52.38,169227.0,46.2761,46.3114,46.1436,46.2584,169227.0
2022-02-18 11:30:00,52.39,52.44,52.2,52.22,69779.0,46.2672,46.3114,46.0994,46.1171,69779.0
2022-02-18 12:00:00,52.22,52.28,52.17,52.26,153512.0,46.1171,46.1701,46.073,46.1524,153512.0
2022-02-18 12:30:00,52.26,52.28,52.18,52.19,76437.0,46.1524,46.1701,46.0818,46.0906,76437.0
2022-02-18 13:00:00,52.18,52.25,52.16,52.2,67573.0,46.0818,46.1436,46.0641,46.0994,67573.0
2022-02-18 13:30:00,52.2,52.28,52.19,52.28,53309.0,46.0994,46.1701,46.0906,46.1701,53309.0
2022-02-18 14:00:00,52.28,52.33,52.26,52.32,61562.0,46.1701,46.2143,46.1524,46.2054,61562.0
2022-02-18 14:30:00,52.33,52.4,52.29,52.39,75866.0,46.2143,46.2761,46.1789,46.2672,75866.0
2022-02-18 15:00:00,52.4,52.42,52.27,52.28,123625.0,46.2761,46.2937,46.1613,46.1701,123625.0
2022-02-18 15:30:00,52.27,52.37,52.2,52.29,220364.0,46.1613,46.2496,46.0994,46.1789,220364.0
2022-02-22 09:30:00,51.25,51.38,51.11,51.26,276459.0,45.2605,45.3753,45.1368,45.2693,276459.0
2022-02-22 10:00:00,51.26,51.4,51.19,51.39,190039.0,45.2693,45.3929,45.2075,45.3841,190039.0
2022-02-22 10:30:00,51.38,51.52,51.36,51.43,160239.0,45.3753,45.4989,45.3576,45.4194,160239.0
2022-02-22 11:00:00,51.42,51.65,51.42,51.6,122368.0,45.4106,45.6137,45.4106,45.5696,122368.0
2022-02-22 11:30:00,51.6,51.61,51.48,51.52,98591.0,45.5696,45.5784,45.4636,45.4989,98591.0
2022-02-22 12:00:00,51.52,51.54,51.5,51.5,83276.0,45.4989,45.5166,45.4813,45.4813,83276.0
2022-02-22 12:30:00,51.49,51.49,51.32,51.34,52235.0,45.4724,45.4724,45.3223,45.34,52235.0
2022-02-22 13:00:00,51.33,51.36,51.25,51.29,72120.0,45.3311,45.3576,45.2605,45.2958,72120.0
2022-02-22 13:30:00,51.29,51.31,51.19,51.25,63212.0,45.2958,45.3135,45.2075,45.2605,63212.0
2022-02-22 14:00:00,51.25,51.33,51.19,51.27,95123.0,45.2605,45.3311,45.2075,45.2781,95123.0
2022-02-22 14:30:00,51.27,51.4,51.24,51.36,90901.0,45.2781,45.3929,45.2516,45.3576,90901.0
2022-02-22 15:00:00,51.37,51.45,51.34,51.41,121220.0,45.3664,45.4371,45.34,45.4018,121220.0
2022-02-22 15:30:00,51.41,51.49,51.28,51.36,239633.0,45.4018,45.4724,45.287,45.3576,239633.0
2022-02-23 09:30:00,52.24,52.29,51.93,51.96,394167.0,46.1348,46.1789,45.861,45.8875,394167.0
2022-02-23 10:00:00,51.96,52.17,51.93,51.97,392383.0,45.8875,46.073,45.861,45.8963,392383.0
2022-02-23 10:30:00,51.96,52.13,51.93,52.0,248533.0,45.8875,46.0376,45.861,45.9228,248533.0
2022-02-23 11:00:00,52.0,52.09,51.85,52.05,245058.0,45.9228,46.0023,45.7904,45.967,245058.0
2022-02-23 11:30:00,52.05,52.09,51.86,51.92,193987.0,45.967,46.0023,45.7992,45.8522,193987.0
2022-02-23 12:00:00,51.92,51.94,51.83,51.87,238400.0,45.8522,45.8698,45.7727,45.808,238400.0
2022-02-23 12:30:00,51.87,51.88,51.71,51.73,198459.0,45.808,45.8168,45.6667,45.6844,198459.0
2022-02-23 13:00:00,51.73,51.73,51.59,51.65,205354.0,45.6844,45.6844,45.5607,45.6137,205354.0
2022-02-23 13:30:00,51.65,51.75,51.58,51.69,170610.0,45.6137,45.702,45.5519,45.6491,170610.0
2022-02-23 14:00:00,51.69,51.74,51.55,51.56,187046.0,45.6491,45.6932,45.5254,45.5342,187046.0
2022-02-23 14:30:00,51.57,51.6,51.46,51.49,224079.0,45.5431,45.5696,45.4459,45.4724,224079.0
2022-02-23 15:00:00,51.48,51.53,51.41,51.52,231700.0,45.4636,45.5077,45.4018,45.4989,231700.0
2022-02-23 15:30:00,51.51,51.63,51.48,51.59,497031.0,45.4901,45.5961,45.4636,45.5607,497031.0
2022-02-24 09:30:00,49.07,49.23,48.84,48.99,532925.0,43.7657,43.9084,43.5605,43.6943,532925.0
2022-02-24 10:00:00,49.0,49.02,48.53,48.59,416322.0,43.7033,43.7211,43.2841,43.3376,416322.0
2022-02-24 10:30:00,48.59,48.69,48.45,48.47,340046.0,43.3376,43.4268,43.2127,43.2305,340046.0
2022-02-24 11:00:00,48.47,48.66,48.34,48.59,411202.0,43.2305,43.4,43.1146,43.3376,411202.0
2022-02-24 11:30:00,48.59,48.67,48.42,48.53,346277.0,43.3376,43.4089,43.1859,43.2841,346277.0
2022-02-24 12:00:00,48.54,48.57,48.47,48.55,173783.0,43.293,43.3197,43.2305,43.3019,173783.0
2022-02-24 12:30:00,48.55,48.67,48.47,48.59,188727.0,43.3019,43.4089,43.2305,43.3376,188727.0
2022-02-24 13:00:00,48.6,48.66,48.5,48.51,134338.0,43.3465,43.4,43.2573,43.2662,134338.0
2022-02-24 13:30:00,48.5,48.83,48.49,48.69,207716.0,43.2573,43.5516,43.2484,43.4268,207716.0
2022-02-24 14:00:00,48.69,48.81,48.63,48.79,173087.0,43.4268,43.5338,43.3732,43.516,173087.0
2022-02-24 14:30:00,48.79,48.97,48.75,48.93,237959.0,43.516,43.6765,43.4803,43.6408,237959.0
2022-02-24 15:00:00,48.93,49.03,48.91,48.95,285109.0,43.6408,43.73,43.623,43.6587,285109.0
2022-02-24 15:30:00,48.95,49.16,48.94,49.04,476027.0,43.6587,43.846,43.6497,43.7389,476027.0
2022-02-25 09:30:00,49.17,49.78,49.13,49.7,414618.0,43.8549,44.3989,43.8192,44.3276,414618.0
2022-02-25 10:00:00,49.71,49.98,49.69,49.96,245597.0,44.3365,44.5773,44.3187,44.5595,245597.0
2022-02-25 10:30:00,49.96,50.23,49.93,50.17,148684.0,44.5595,44.8003,44.5327,44.7468,148684.0
2022-02-25 11:00:00,50.16,50.33,50.15,50.21,153208.0,44.7379,44.8895,44.7289,44.7825,153208.0
2022-02-25 11:30:00,50.21,50.32,50.11,50.29,221998.0,44.7825,44.8806,44.6933,44.8538,221998.0
2022-02-25 12:00:00,50.28,50.39,50.23,50.37,134955.0,44.8449,44.943,44.8003,44.9252,134955.0
2022-02-25 12:30:00,50.37,50.45,50.34,50.38,133345.0,44.9252,44.9965,44.8984,44.9341,133345.0
2022-02-25 13:00:00,50.38,50.4,50.27,50.4,105977.0,44.9341,44.9519,44.836,44.9519,105977.0
2022-02-25 13:30:00,50.39,50.54,50.37,50.48,136654.0,44.943,45.0768,44.9252,45.0233,136654.0
2022-02-25 14:00:00,50.48,50.54,50.44,50.52,116269.0,45.0233,45.0768,44.9876,45.0589,116269.0
2022-02-25 14:30:00,50.53,50.54,50.4,50.45,88850.0,45.0679,45.0768,44.9519,44.9965,88850.0
2022-02-25 15:00:00,50.45,50.55,50.41,50.51,118535.0,44.9965,45.0857,44.9608,45.05,118535.0
2022-02-25 15:30:00,50.51,50.62,50.41,50.54,404227.0,45.05,45.1481,44.9608,45.0768,404227.0
2022-02-28 09:30:00,50.01,50.32,49.95,50.23,320009.0,44.6041,44.8806,44.5506,44.8003,320009.0
2022-02-28 10:00:00,50.23,50.23,49.86,49.88,365315.0,44.8003,44.8003,44.4703,44.4881,365315.0
2022-02-28 10:30:00,49.89,50.18,49.88,50.15,161105.0,44.497,44.7557,44.4881,44.7289,161105.0
2022-02-28 11:00:00,50.15,50.28,50.0,50.18,198385.0,44.7289,44.8449,44.5952,44.7557,198385.0
2022-02-28 11:30:00,50.17,50.32,50.12,50.23,99106.0,44.7468,44.8806,44.7022,44.8003,99106.0
2022-02-28 12:00:00,50.25,50.31,50.13,50.18,137836.0,44.8181,44.8716,44.7111,44.7557,137836.0
2022-02-28 12:30:00,50.18,50.18,50.1,50.14,142516.0,44.7557,44.7557,44.6843,44.72,142516.0
2022-02-28 13:00:00,50.14,50.33,50.12,50.19,101562.0,44.72,44.8895,44.7022,44.7646,101562.0
2022-02-28 13:30:00,50.17,50.18,50.05,50.14,99423.0,44.7468,44.7557,44.6397,44.72,99423.0
2022-02-28 14:00:00,50.14,50.14,49.86,49.97,126628.0,44.72,44.72,44.4703,44.5684,126628.0
2022-02-28 14:30:00,49.97,50.09,49.94,50.05,103088.0,44.5684,44.6754,44.5416,44.6397,103088.0
2022-02-28 15:00:00,50.05,50.18,49.99,50.12,91136.0,44.6397,44.7557,44.5862,44.7022,91136.0
2022-02-28 15:30:00,50.11,50.3,49.99,50.26,290700.0,44.6933,44.8627,44.5862,44.827,290700.0
2022-03-01 09:30:00,49.67,49.94,49.63,49.82,321956.0,44.3008,44.5416,44.2652,44.4346,321956.0
2022-03-01 10:00:00,49.84,49.89,49.31,49.37,302051.0,44.4525,44.497,43.9797,44.0333,302051.0
2022-03-01 10:30:00,49.38,49.54,49.24,49.33,243187.0,44.0422,44.1849,43.9173,43.9976,243187.0
2022-03-01 11:00:00,49.32,49.4,48.91,48.94,322783.0,43.9887,44.06,43.623,43.6497,322783.0
2022-03-01 11:30:00,48.93,49.14,48.82,48.87,259916.0,43.6408,43.8281,43.5427,43.5873,259916.0
2022-03-01 12:00:00,48.86,48.94,48.74,48.89,107133.0,43.5784,43.6497,43.4714,43.6051,107133.0
2022-03-01 12:30:00,48.89,48.99,48.84,48.85,186267.0,43.6051,43.6943,43.5605,43.5695,186267.0
2022-03-01 13:00:00,48.85,48.87,48.66,48.66,162999.0,43.5695,43.5873,43.4,43.4,162999.0
2022-03-01 13:30:00,48.67,48.77,48.66,48.72,165184.0,43.4089,43.4981,43.4,43.4535,165184.0
2022-03-01 14:00:00,48.72,48.77,48.6,48.76,149166.0,43.4535,43.4981,43.3465,43.4892,149166.0
2022-03-01 14:30:00,48.75,48.83,48.72,48.75,219961.0,43.4803,43.5516,43.4535,43.4803,219961.0
2022-03-01 15:00:00,48.74,48.86,48.72,48.73,230603.0,43.4714,43.5784,43.4535,43.4624,230603.0
2022-03-01 15:30:00,48.73,48.79,48.65,48.75,474428.0,43.4624,43.516,43.3911,43.4803,474428.0
2022-03-02 09:30:00,48.25,48.58,48.18,48.44,269900.0,43.0343,43.3287,42.9719,43.2038,269900.0
2022-03-02 10:00:00,48.43,48.69,48.42,48.64,172396.0,43.1949,43.4268,43.1859,43.3822,172396.0
2022-03-02 10:30:00,48.63,48.74,48.52,48.74,136165.0,43.3732,43.4714,43.2751,43.4714,136165.0
2022-03-02 11:00:00,48.75,48.97,48.68,48.79,137688.0,43.4803,43.6765,43.4178,43.516,137688.0
2022-03-02 11:30:00,48.79,48.98,48.54,48.64,319076.0,43.516,43.6854,43.293,43.3822,319076.0
2022-03-02 12:00:00,48.63,48.63,48.45,48.63,104152.0,43.3732,43.3732,43.2127,43.3732,104152.0
2022-03-02 12:30:00,48.63,48.7,48.61,48.64,60610.0,43.3732,43.4357,43.3554,43.3822,60610.0
2022-03-02 13:00:00,48.65,48.77,48.61,48.64,136704.0,43.3911,43.4981,43.3554,43.3822,136704.0
2022-03-02 13:30:00,48.63,48.81,48.62,48.72,124588.0,43.3732,43.5338,43.3643,43.4535,124588.0
2022-03-02 14:00:00,48.71,48.78,48.69,48.73,100858.0,43.4446,43.507,43.4268,43.4624,100858.0
2022-03-02 14:30:00,48.73,48.73,48.61,48.66,109346.0,43.4624,43.4624,43.3554,43.4,109346.0
2022-03-02 15:00:00,48.66,48.72,48.61,48.65,169678.0,43.4,43.4535,43.3554,43.3911,169678.0
2022-03-02 15:30:00,48.65,48.72,48.58,48.67,783300.0,43.3911,43.4535,43.3287,43.4089,783300.0
2022-03-03 09:30:00,47.79,47.84,47.62,47.66,530053.0,42.624,42.6686,42.4724,42.5081,530053.0
2022-03-03 10:00:00,47.66,47.71,47.51,47.62,287725.0,42.5081,42.5527,42.3743,42.4724,287725.0
2022-03-03 10:30:00,47.62,47.64,47.47,47.54,312097.0,42.4724,42.4903,42.3386,42.4011,312097.0
2022-03-03 11:00:00,47.55,47.63,47.4,47.46,222242.0,42.41,42.4813,42.2762,42.3297,222242.0
2022-03-03 11:30:00,47.46,47.71,47.46,47.59,273834.0,42.3297,42.5527,42.3297,42.4457,273834.0
2022-03-03 12:00:00,47.59,47.77,47.58,47.64,132994.0,42.4457,42.6062,42.4367,42.4903,132994.0
2022-03-03 12:30:00,47.64,47.94,47.64,47.9,227453.0,42.4903,42.7578,42.4903,42.7222,227453.0
2022-03-03 13:00:00,47.9,47.99,47.85,47.96,142180.0,42.7222,42.8024,42.6776,42.7757,142180.0
2022-03-03 13:30:00,47.96,47.97,47.87,47.91,91122.0,42.7757,42.7846,42.6954,42.7311,91122.0
2022-03-03 14:00:00,47.91,48.03,47.9,48.0,122368.0,42.7311,42.8381,42.7222,42.8113,122368.0
2022-03-03 14:30:00,48.0,48.02,47.78,47.82,135984.0,42.8113,42.8292,42.6151,42.6508,135984.0
2022-03-03 15:00:00,47.81,47.81,47.7,47.8,282052.0,42.6419,42.6419,42.5438,42.633,282052.0
2022-03-03 15:30:00,47.79,47.79,47.56,47.7,552826.0,42.624,42.624,42.4189,42.5438,552826.0
2022-03-04 09:30:00,45.55,45.63,45.22,45.44,1228987.0,40.6262,40.6975,40.3319,40.5281,1228987.0
2022-03-04 10:00:00,45.44,45.58,45.32,45.55,576914.0,40.5281,40.6529,40.421,40.6262,576914.0
2022-03-04 10:30:00,45.55,45.7,45.26,45.26,739836.0,40.6262,40.76,40.3675,40.3675,739836.0
2022-03-04 11:00:00,45.26,45.4,45.08,45.11,804315.0,40.3675,40.4924,40.207,40.2337,804315.0
2022-03-04 11:30:00,45.11,45.38,45.0,45.32,287086.0,40.2337,40.4746,40.1356,40.421,287086.0
2022-03-04 12:00:00,45.32,45.54,45.22,45.46,276466.0,40.421,40.6173,40.3319,40.5459,276466.0
2022-03-04 12:30:00,45.46,45.56,45.35,45.56,271602.0,40.5459,40.6351,40.4478,40.6351,271602.0
2022-03-04 13:00:00,45.55,45.7,45.54,45.65,637874.0,40.6262,40.76,40.6173,40.7154,637874.0
2022-03-04 13:30:00,45.65,45.65,45.47,45.53,268740.0,40.7154,40.7154,40.5548,40.6083,268740.0
2022-03-04 14:00:00,45.53,45.6,45.5,45.59,297702.0,40.6083,40.6708,40.5816,40.6619,297702.0
2022-03-04 14:30:00,45.59,45.66,45.55,45.61,396298.0,40.6619,40.7243,40.6262,40.6797,396298.0
2022-03-04 15:00:00,45.6,45.73,45.53,45.6,650362.0,40.6708,40.7867,40.6083,40.6708,650362.0
2022-03-04 15:30:00,45.6,45.71,45.42,45.68,709590.0,40.6708,40.7689,40.5102,40.7421,709590.0
2022-03-07 09:30:00,43.93,44.13,43.7,43.73,1595751.0,39.1813,39.3597,38.9762,39.0029,1595751.0
2022-03-07 10:00:00,43.73,43.75,43.25,43.27,941422.0,39.0029,39.0208,38.5748,38.5926,941422.0
2022-03-07 10:30:00,43.28,43.87,43.27,43.79,726465.0,38.6016,39.1278,38.5926,39.0564,726465.0
2022-03-07 11:00:00,43.78,44.08,43.76,43.91,666363.0,39.0475,39.3151,39.0297,39.1635,666363.0
2022-03-07 11:30:00,43.92,44.04,43.88,44.04,410694.0,39.1724,39.2794,39.1367,39.2794,410694.0
2022-03-07 12:00:00,44.03,44.05,43.89,43.98,301874.0,39.2705,39.2883,39.1456,39.2259,301874.0
2022-03-07 12:30:00,43.98,44.27,43.95,44.26,589531.0,39.2259,39.4845,39.1991,39.4756,589531.0
2022-03-07 13:00:00,44.26,44.32,44.02,44.04,531147.0,39.4756,39.5291,39.2616,39.2794,531147.0
2022-03-07 13:30:00,44.04,44.23,44.0,44.18,419949.0,39.2794,39.4489,39.2437,39.4043,419949.0
2022-03-07 14:00:00,44.19,44.33,44.03,44.04,372573.0,39.4132,39.5381,39.2705,39.2794,372573.0
2022-03-07 14:30:00,44.02,44.06,43.9,43.96,273975.0,39.2616,39.2973,39.1545,39.2081,273975.0
2022-03-07 15:00:00,43.97,44.01,43.82,43.84,442186.0,39.217,39.2527,39.0832,39.101,442186.0
2022-03-07 15:30:00,43.84,43.99,43.76,43.88,796340.0,39.101,39.2348,39.0297,39.1367,796340.0
2022-03-08 09:30:00,43.68,43.84,43.19,43.34,1046202.0,38.9583,39.101,38.5213,38.6551,1046202.0
2022-03-08 10:00:00,43.33,43.37,43.11,43.15,582567.0,38.6462,38.6818,38.4499,38.4856,582567.0
2022-03-08 10:30:00,43.14,43.5,43.12,43.45,352956.0,38.4767,38.7978,38.4589,38.7532,352956.0
2022-03-08 11:00:00,43.45,43.84,43.42,43.77,522327.0,38.7532,39.101,38.7264,39.0386,522327.0
2022-03-08 11:30:00,43.77,43.87,43.66,43.85,380168.0,39.0386,39.1278,38.9405,39.11,380168.0
2022-03-08 12:00:00,43.86,44.32,43.83,44.28,300218.0,39.1189,39.5291,39.0921,39.4935,300218.0
2022-03-08 12:30:00,44.28,44.48,44.24,44.4,283411.0,39.4935,39.6718,39.4578,39.6005,283411.0
2022-03-08 13:00:00,44.4,44.5,44.25,44.32,339324.0,39.6005,39.6897,39.4667,39.5291,339324.0
2022-03-08 13:30:00,44.31,44.31,44.05,44.07,313779.0,39.5202,39.5202,39.2883,39.3062,313779.0
2022-03-08 14:00:00,44.05,44.2,43.95,44.19,263824.0,39.2883,39.4221,39.1991,39.4132,263824.0
2022-03-08 14:30:00,44.18,44.2,43.98,44.03,207991.0,39.4043,39.4221,39.2259,39.2705,207991.0
2022-03-08 15:00:00,44.02,44.15,43.9,43.91,336742.0,39.2616,39.3775,39.1545,39.1635,336742.0
2022-03-08 15:30:00,43.91,43.92,43.69,43.69,721250.0,39.1635,39.1724,38.9672,38.9672,721250.0
2022-03-09 09:30:00,45.0,45.11,44.8,44.88,570119.0,40.1356,40.2337,39.9573,40.0286,570119.0
2022-03-09 10:00:00,44.88,44.99,44.84,44.93,300144.0,40.0286,40.1267,39.9929,40.0732,300144.0
2022-03-09 10:30:00,44.93,45.09,44.8,45.09,460063.0,40.0732,40.2159,39.9573,40.2159,460063.0
2022-03-09 11:00:00,45.09,45.35,45.03,45.31,635853.0,40.2159,40.4478,40.1624,40.4121,635853.0
2022-03-09 11:30:00,45.31,45.95,45.3,45.95,456031.0,40.4121,40.9829,40.4032,40.9829,456031.0
2022-03-09 12:00:00,45.94,46.09,45.84,46.07,333124.0,40.974,41.1078,40.8848,41.09,333124.0
2022-03-09 12:30:00,46.07,46.15,45.96,45.98,238831.0,41.09,41.1613,40.9919,41.0097,238831.0
2022-03-09 13:00:00,45.99,46.01,45.73,45.79,198605.0,41.0186,41.0365,40.7867,40.8402,198605.0
2022-03-09 13:30:00,45.79,45.79,45.58,45.63,243615.0,40.8402,40.8402,40.6529,40.6975,243615.0
2022-03-09 14:00:00,45.63,45.75,45.58,45.74,245136.0,40.6975,40.8046,40.6529,40.7956,245136.0
2022-03-09 14:30:00,45.75,45.76,45.56,45.58,269792.0,40.8046,40.8135,40.6351,40.6529,269792.0
2022-03-09 15:00:00,45.58,45.64,45.51,45.58,303999.0,40.6529,40.7065,40.5905,40.6529,303999.0
2022-03-09 15:30:00,45.59,45.65,45.39,45.42,567920.0,40.6619,40.7154,40.4835,40.5102,567920.0
2022-03-10 09:30:00,44.4,44.64,44.34,44.62,588243.0,39.6005,39.8146,39.547,39.7967,588243.0
2022-03-10 10:00:00,44.64,44.66,44.37,44.4,368349.0,39.8146,39.8324,39.5737,39.6005,368349.0
2022-03-10 10:30:00,44.4,44.62,44.36,44.38,343512.0,39.6005,39.7967,39.5648,39.5827,343512.0
2022-03-10 11:00:00,44.38,44.4,44.04,44.1,283569.0,39.5827,39.6005,39.2794,39.3329,283569.0
2022-03-10 11:30:00,44.11,44.28,44.07,44.26,248263.0,39.3418,39.4935,39.3062,39.4756,248263.0
2022-03-10 12:00:00,44.26,44.3,44.12,44.15,120603.0,39.4756,39.5113,39.3508,39.3775,120603.0
2022-03-10 12:30:00,44.15,44.18,44.04,44.1,101682.0,39.3775,39.4043,39.2794,39.3329,101682.0
2022-03-10 13:00:00,44.11,44.28,44.06,44.27,113835.0,39.3418,39.4935,39.2973,39.4845,113835.0
2022-03-10 13:30:00,44.28,44.33,44.26,44.27,100348.0,39.4935,39.5381,39.4756,39.4845,100348.0
2022-03-10 14:00:00,44.28,44.45,44.27,44.41,156225.0,39.4935,39.6451,39.4845,39.6094,156225.0
2022-03-10 14:30:00,44.42,44.45,44.31,44.4,148588.0,39.6183,39.6451,39.5202,39.6005,148588.0
2022-03-10 15:00:00,44.4,44.41,44.27,44.3,165730.0,39.6005,39.6094,39.4845,39.5113,165730.0
2022-03-10 15:30:00,44.31,44.44,44.28,44.35,517210.0,39.5202,39.6362,39.4935,39.5559,517210.0
2022-03-11 09:30:00,44.33,44.53,44.31,44.5,339041.0,39.5381,39.7164,39.5202,39.6897,339041.0
2022-03-11 10:00:00,44.48,44.68,44.4,44.55,266967.0,39.6718,39.8502,39.6005,39.7343,266967.0
2022-03-11 10:30:00,44.54,44.71,44.54,44.7,249238.0,39.7254,39.877,39.7254,39.8681,249238.0
2022-03-11 11:00:00,44.7,44.71,44.43,44.45,274252.0,39.8681,39.877,39.6273,39.6451,274252.0
2022-03-11 11:30:00,44.45,44.68,44.29,44.44,256317.0,39.6451,39.8502,39.5024,39.6362,256317.0
2022-03-11 12:00:00,44.43,44.44,44.32,44.32,107388.0,39.6273,39.6362,39.5291,39.5291,107388.0
2022-03-11 12:30:00,44.32,44.34,44.22,44.22,98625.0,39.5291,39.547,39.44,39.44,98625.0
2022-03-11 13:00:00,44.22,44.28,44.17,44.21,113463.0,39.44,39.4935,39.3954,39.431,113463.0
2022-03-11 13:30:00,44.21,44.28,44.1,44.12,138107.0,39.431,39.4935,39.3329,39.3508,138107.0
2022-03-11 14:00:00,44.12,44.18,44.04,44.09,197635.0,39.3508,39.4043,39.2794,39.324,197635.0
2022-03-11 14:30:00,44.09,44.12,43.97,43.98,202807.0,39.324,39.3508,39.217,39.2259,202807.0
2022-03-11 15:00:00,43.99,44.02,43.89,43.94,177283.0,39.2348,39.2616,39.1456,39.1902,177283.0
2022-03-11 15:30:00,43.93,44.0,43.89,43.94,542897.0,39.1813,39.2437,39.1456,39.1902,542897.0
2022-03-14 09:30:00,44.49,44.75,44.45,44.67,421721.0,39.6808,39.9127,39.6451,39.8413,421721.0
2022-03-14 10:00:00,44.67,44.81,44.6,44.77,230364.0,39.8413,39.9662,39.7789,39.9305,230364.0
2022-03-14 10:30:00,44.78,44.87,44.7,44.83,206940.0,39.9394,40.0197,39.8681,39.984,206940.0
2022-03-14 11:00:00,44.84,44.86,44.71,44.73,182206.0,39.9929,40.0108,39.877,39.8948,182206.0
2022-03-14 11:30:00,44.72,44.82,44.67,44.73,149543.0,39.8859,39.9751,39.8413,39.8948,149543.0
2022-03-14 12:00:00,44.73,44.79,44.67,44.78,134672.0,39.8948,39.9483,39.8413,39.9394,134672.0
2022-03-14 12:30:00,44.79,44.87,44.53,44.54,165763.0,39.9483,40.0197,39.7164,39.7254,165763.0
2022-03-14 13:00:00,44.55,44.55,44.37,44.38,120566.0,39.7343,39.7343,39.5737,39.5827,120566.0
2022-03-14 13:30:00,44.38,44.41,44.29,44.41,123193.0,39.5827,39.6094,39.5024,39.6094,123193.0
2022-03-14 14:00:00,44.41,44.46,44.27,44.27,113225.0,39.6094,39.654,39.4845,39.4845,113225.0
2022-03-14 14:30:00,44.27,44.32,44.24,44.29,103627.0,39.4845,39.5291,39.4578,39.5024,103627.0
2022-03-14 15:00:00,44.28,44.36,44.25,44.3,152412.0,39.4935,39.5648,39.4667,39.5113,152412.0
2022-03-14 15:30:00,44.3,44.35,44.24,44.35,290066.0,39.5113,39.5559,39.4578,39.5559,290066.0
2022-03-15 09:30:00,44.98,45.01,44.69,44.81,349891.0,40.1178,40.1446,39.8591,39.9662,349891.0
2022-03-15 10:00:00,44.81,44.85,44.45,44.47,275685.0,39.9662,40.0019,39.6451,39.6629,275685.0
2022-03-15 10:30:00,44.48,44.6,44.41,44.59,231184.0,39.6718,39.7789,39.6094,39.77,231184.0
2022-03-15 11:00:00,44.6,44.71,44.45,44.48,291148.0,39.7789,39.877,39.6451,39.6718,291148.0
2022-03-15 11:30:00,44.48,44.49,44.13,44.16,440728.0,39.6718,39.6808,39.3597,39.3864,440728.0
2022-03-15 12:00:00,44.16,44.19,43.91,44.06,700660.0,39.3864,39.4132,39.1635,39.2973,700660.0
2022-03-15 12:30:00,44.06,44.22,43.93,44.02,943743.0,39.2973,39.44,39.1813,39.2616,943743.0
2022-03-15 13:00:00,44.02,44.28,44.0,44.19,167916.0,39.2616,39.4935,39.2437,39.4132,167916.0
2022-03-15 13:30:00,44.19,44.25,44.13,44.21,137274.0,39.4132,39.4667,39.3597,39.431,137274.0
2022-03-15 14:00:00,44.2,44.21,44.07,44.07,160026.0,39.4221,39.431,39.3062,39.3062,160026.0
2022-03-15 14:30:00,44.07,44.33,44.05,44.33,133946.0,39.3062,39.5381,39.2883,39.5381,133946.0
2022-03-15 15:00:00,44.33,44.37,44.26,44.34,156486.0,39.5381,39.5737,39.4756,39.547,156486.0
2022-03-15 15:30:00,44.34,44.41,44.32,44.4,357542.0,39.547,39.6094,39.5291,39.6005,357542.0
2022-03-16 09:30:00,44.63,44.77,44.54,44.66,448055.0,39.8056,39.9305,39.7254,39.8324,448055.0
2022-03-16 10:00:00,44.66,45.02,44.58,44.8,267382.0,39.8324,40.1535,39.761,39.9573,267382.0
2022-03-16 10:30:00,44.8,44.88,44.45,44.88,321198.0,39.9573,40.0286,39.6451,40.0286,321198.0
2022-03-16 11:00:00,44.87,44.98,44.79,44.91,224029.0,40.0197,40.1178,39.9483,40.0554,224029.0
2022-03-16 11:30:00,44.91,44.97,44.82,44.86,128770.0,40.0554,40.1089,39.9751,40.0108,128770.0
2022-03-16 12:00:00,44.87,44.9,44.69,44.89,171571.0,40.0197,40.0464,39.8591,40.0375,171571.0
2022-03-16 12:30:00,44.89,44.94,44.72,44.86,323956.0,40.0375,40.0821,39.8859,40.0108,323956.0
2022-03-16 13:00:00,44.86,44.88,44.75,44.88,102328.0,40.0108,40.0286,39.9127,40.0286,102328.0
2022-03-16 13:30:00,44.88,44.97,44.84,44.9,146880.0,40.0286,40.1089,39.9929,40.0464,146880.0
2022-03-16 14:00:00,44.89,44.92,44.51,44.55,217021.0,40.0375,40.0643,39.6986,39.7343,217021.0
2022-03-16 14:30:00,44.55,44.87,44.47,44.82,190473.0,39.7343,40.0197,39.6629,39.9751,190473.0
2022-03-16 15:00:00,44.82,44.98,44.72,44.96,253509.0,39.9751,40.1178,39.8859,40.1,253509.0
2022-03-16 15:30:00,44.97,45.08,44.87,45.08,432041.0,40.1089,40.207,40.0197,40.207,432041.0
2022-03-17 09:30:00,44.78,44.92,44.71,44.89,297954.0,39.9394,40.0643,39.877,40.0375,297954.0
2022-03-17 10:00:00,44.91,44.98,44.84,44.86,250203.0,40.0554,40.1178,39.9929,40.0108,250203.0
2022-03-17 10:30:00,44.87,44.87,44.69,44.75,145422.0,40.0197,40.0197,39.8591,39.9127,145422.0
2022-03-17 11:00:00,44.75,44.86,44.73,44.79,295342.0,39.9127,40.0108,39.8948,39.9483,295342.0
2022-03-17 11:30:00,44.79,44.98,44.78,44.95,201299.0,39.9483,40.1178,39.9394,40.091,201299.0
2022-03-17 12:00:00,44.95,45.22,44.95,45.22,214397.0,40.091,40.3319,40.091,40.3319,214397.0
2022-03-17 12:30:00,45.22,45.29,45.11,45.18,242357.0,40.3319,40.3943,40.2337,40.2962,242357.0
2022-03-17 13:00:00,45.18,45.23,45.13,45.21,140336.0,40.2962,40.3408,40.2516,40.3229,140336.0
2022-03-17 13:30:00,45.22,45.33,45.2,45.29,75571.0,40.3319,40.43,40.314,40.3943,75571.0
2022-03-17 14:00:00,45.28,45.36,45.2,45.29,205667.0,40.3854,40.4567,40.314,40.3943,205667.0
2022-03-17 14:30:00,45.3,45.34,45.24,45.33,85194.0,40.4032,40.4389,40.3497,40.43,85194.0
2022-03-17 15:00:00,45.33,45.35,45.25,45.34,143156.0,40.43,40.4478,40.3586,40.4389,143156.0
2022-03-17 15:30:00,45.34,45.37,45.26,45.32,361519.0,40.4389,40.4656,40.3675,40.421,361519.0
2022-03-18 09:30:00,44.64,44.88,44.55,44.87,687531.0,39.8146,40.0286,39.7343,40.0197,687531.0
2022-03-18 10:00:00,44.86,45.01,44.77,44.85,358416.0,40.0108,40.1446,39.9305,40.0019,358416.0
2022-03-18 10:30:00,44.85,45.1,44.8,45.06,345537.0,40.0019,40.2248,39.9573,40.1892,345537.0
2022-03-18 11:00:00,45.06,45.19,45.01,45.01,131778.0,40.1892,40.3051,40.1446,40.1446,131778.0
2022-03-18 11:30:00,45.01,45.2,44.98,45.14,176817.0,40.1446,40.314,40.1178,40.2605,176817.0
2022-03-18 12:00:00,45.14,45.2,45.08,45.13,237641.0,40.2605,40.314,40.207,40.2516,237641.0
2022-03-18 12:30:00,45.14,45.39,45.04,45.23,401363.0,40.2605,40.4835,40.1713,40.3408,401363.0
2022-03-18 13:00:00,45.23,45.34,45.17,45.3,117501.0,40.3408,40.4389,40.2873,40.4032,117501.0
2022-03-18 13:30:00,45.3,45.36,45.29,45.34,124498.0,40.4032,40.4567,40.3943,40.4389,124498.0
2022-03-18 14:00:00,45.34,45.37,45.25,45.28,138854.0,40.4389,40.4656,40.3586,40.3854,138854.0
2022-03-18 14:30:00,45.28,45.34,45.24,45.33,132309.0,40.3854,40.4389,40.3497,40.43,132309.0
2022-03-18 15:00:00,45.33,45.35,45.23,45.32,166102.0,40.43,40.4478,40.3408,40.421,166102.0
2022-03-18 15:30:00,45.32,45.37,45.24,45.3,472237.0,40.421,40.4656,40.3497,40.4032,472237.0
2022-03-21 09:30:00,45.06,45.29,45.03,45.11,348769.0,40.1892,40.3943,40.1624,40.2337,348769.0
2022-03-21 10:00:00,45.11,45.16,45.01,45.09,214468.0,40.2337,40.2783,40.1446,40.2159,214468.0
2022-03-21 10:30:00,45.09,45.21,45.03,45.21,177439.0,40.2159,40.3229,40.1624,40.3229,177439.0
2022-03-21 11:00:00,45.22,45.26,45.06,45.09,240146.0,40.3319,40.3675,40.1892,40.2159,240146.0
2022-03-21 11:30:00,45.09,45.19,45.01,45.01,144506.0,40.2159,40.3051,40.1446,40.1446,144506.0
2022-03-21 12:00:00,45.01,45.1,44.97,45.07,149007.0,40.1446,40.2248,40.1089,40.1981,149007.0
2022-03-21 12:30:00,45.07,45.16,44.99,45.08,188405.0,40.1981,40.2783,40.1267,40.207,188405.0
2022-03-21 13:00:00,45.09,45.09,44.97,45.03,132643.0,40.2159,40.2159,40.1089,40.1624,132643.0
2022-03-21 13:30:00,45.03,45.08,45.02,45.05,104000.0,40.1624,40.207,40.1535,40.1802,104000.0
2022-03-21 14:00:00,45.04,45.06,44.92,45.03,162871.0,40.1713,40.1892,40.0643,40.1624,162871.0
2022-03-21 14:30:00,45.03,45.06,44.95,44.96,116670.0,40.1624,40.1892,40.091,40.1,116670.0
2022-03-21 15:00:00,44.96,45.05,44.94,45.03,163794.0,40.1,40.1802,40.0821,40.1624,163794.0
2022-03-21 15:30:00,45.04,45.1,44.97,45.07,307238.0,40.1713,40.2248,40.1089,40.1981,307238.0
2022-03-22 09:30:00,45.36,45.61,45.34,45.51,337938.0,40.4567,40.6797,40.4389,40.5905,337938.0
2022-03-22 10:00:00,45.51,45.53,45.41,45.5,169456.0,40.5905,40.6083,40.5013,40.5816,169456.0
2022-03-22 10:30:00,45.5,45.57,45.48,45.53,138914.0,40.5816,40.644,40.5638,40.6083,138914.0
2022-03-22 11:00:00,45.53,45.7,45.51,45.7,124311.0,40.6083,40.76,40.5905,40.76,124311.0
2022-03-22 11:30:00,45.71,45.72,45.5,45.62,147849.0,40.7689,40.7778,40.5816,40.6886,147849.0
2022-03-22 12:00:00,45.61,45.66,45.55,45.57,211939.0,40.6797,40.7243,40.6262,40.644,211939.0
2022-03-22 12:30:00,45.57,45.69,45.51,45.68,292318.0,40.644,40.7511,40.5905,40.7421,292318.0
2022-03-22 13:00:00,45.68,45.76,45.64,45.65,75750.0,40.7421,40.8135,40.7065,40.7154,75750.0
2022-03-22 13:30:00,45.66,45.68,45.57,45.59,71859.0,40.7243,40.7421,40.644,40.6619,71859.0
2022-03-22 14:00:00,45.59,45.6,45.44,45.47,147827.0,40.6619,40.6708,40.5281,40.5548,147827.0
2022-03-22 14:30:00,45.47,45.51,45.45,45.48,117828.0,40.5548,40.5905,40.537,40.5638,117828.0
2022-03-22 15:00:00,45.48,45.53,45.45,45.5,179042.0,40.5638,40.6083,40.537,40.5816,179042.0
2022-03-22 15:30:00,45.49,45.58,45.47,45.53,401615.0,40.5727,40.6529,40.5548,40.6083,401615.0
2022-03-23 09:30:00,45.14,45.19,44.97,45.08,356539.0,40.2605,40.3051,40.1089,40.207,356539.0
2022-03-23 10:00:00,45.08,45.25,45.08,45.2,190747.0,40.207,40.3586,40.207,40.314,190747.0
2022-03-23 10:30:00,45.2,45.21,44.94,44.96,232687.0,40.314,40.3229,40.0821,40.1,232687.0
2022-03-23 11:00:00,44.96,45.01,44.87,44.98,246142.0,40.1,40.1446,40.0197,40.1178,246142.0
2022-03-23 11:30:00,44.98,44.99,44.88,44.88,209686.0,40.1178,40.1267,40.0286,40.0286,209686.0
2022-03-23 12:00:00,44.89,44.91,44.71,44.76,267030.0,40.0375,40.0554,39.877,39.9216,267030.0
2022-03-23 12:30:00,44.75,44.9,44.74,44.88,204479.0,39.9127,40.0464,39.9037,40.0286,204479.0
2022-03-23 13:00:00,44.88,45.01,44.87,44.98,241179.0,40.0286,40.1446,40.0197,40.1178,241179.0
2022-03-23 13:30:00,44.98,44.99,44.9,44.96,165688.0,40.1178,40.1267,40.0464,40.1,165688.0
2022-03-23 14:00:00,44.95,44.99,44.87,44.9,118630.0,40.091,40.1267,40.0197,40.0464,118630.0
2022-03-23 14:30:00,44.91,44.92,44.84,44.86,115220.0,40.0554,40.0643,39.9929,40.0108,115220.0
2022-03-23 15:00:00,44.86,44.9,44.8,44.84,193712.0,40.0108,40.0464,39.9573,39.9929,193712.0
2022-03-23 15:30:00,44.84,44.85,44.71,44.74,496410.0,39.9929,40.0019,39.877,39.9037,496410.0
2022-03-24 09:30:00,44.7,44.81,44.63,44.64,283364.0,39.8681,39.9662,39.8056,39.8146,283364.0
2022-03-24 10:00:00,44.64,44.7,44.59,44.66,190958.0,39.8146,39.8681,39.77,39.8324,190958.0
2022-03-24 10:30:00,44.65,44.74,44.64,44.68,159227.0,39.8235,39.9037,39.8146,39.8502,159227.0
2022-03-24 11:00:00,44.68,44.8,44.67,44.73,127029.0,39.8502,39.9573,39.8413,39.8948,127029.0
2022-03-24 11:30:00,44.74,44.79,44.66,44.67,119463.0,39.9037,39.9483,39.8324,39.8413,119463.0
2022-03-24 12:00:00,44.68,44.7,44.58,44.63,128334.0,39.8502,39.8681,39.761,39.8056,128334.0
2022-03-24 12:30:00,44.63,44.69,44.48,44.65,224841.0,39.8056,39.8591,39.6718,39.8235,224841.0
2022-03-24 13:00:00,44.65,44.66,44.58,44.6,124456.0,39.8235,39.8324,39.761,39.7789,124456.0
2022-03-24 13:30:00,44.61,44.62,44.52,44.59,135421.0,39.7878,39.7967,39.7075,39.77,135421.0
2022-03-24 14:00:00,44.59,44.62,44.55,44.56,138678.0,39.77,39.7967,39.7343,39.7432,138678.0
2022-03-24 14:30:00,44.56,44.59,44.52,44.55,118672.0,39.7432,39.77,39.7075,39.7343,118672.0
2022-03-24 15:00:00,44.55,44.62,44.52,44.58,133452.0,39.7343,39.7967,39.7075,39.761,133452.0
2022-03-24 15:30:00,44.59,44.63,44.51,44.62,499190.0,39.77,39.8056,39.6986,39.7967,499190.0
2022-03-25 09:30:00,44.62,44.74,44.58,44.7,277841.0,39.7967,39.9037,39.761,39.8681,277841.0
2022-03-25 10:00:00,44.7,44.88,44.68,44.79,286426.0,39.8681,40.0286,39.8502,39.9483,286426.0
2022-03-25 10:30:00,44.8,44.9,44.71,44.72,213490.0,39.9573,40.0464,39.877,39.8859,213490.0
2022-03-25 11:00:00,44.72,44.74,44.42,44.49,321947.0,39.8859,39.9037,39.6183,39.6808,321947.0
2022-03-25 11:30:00,44.49,44.69,44.46,44.62,247096.0,39.6808,39.8591,39.654,39.7967,247096.0
2022-03-25 12:00:00,44.63,44.79,44.63,44.75,260744.0,39.8056,39.9483,39.8056,39.9127,260744.0
2022-03-25 12:30:00,44.76,44.8,44.68,44.77,115903.0,39.9216,39.9573,39.8502,39.9305,115903.0
2022-03-25 13:00:00,44.78,44.81,44.74,44.79,151648.0,39.9394,39.9662,39.9037,39.9483,151648.0
2022-03-25 13:30:00,44.79,44.89,44.78,44.88,91894.0,39.9483,40.0375,39.9394,40.0286,91894.0
2022-03-25 14:00:00,44.87,44.92,44.84,44.9,115874.0,40.0197,40.0643,39.9929,40.0464,115874.0
2022-03-25 14:30:00,44.9,44.98,44.86,44.96,129017.0,40.0464,40.1178,40.0108,40.1,129017.0
2022-03-25 15:00:00,44.95,44.97,44.82,44.84,105786.0,40.091,40.1089,39.9751,39.9929,105786.0
2022-03-25 15:30:00,44.83,44.91,44.81,44.91,249592.0,39.984,40.0554,39.9662,40.0554,249592.0
2022-03-28 09:30:00,44.9,45.02,44.8,44.85,311907.0,40.0464,40.1535,39.9573,40.0019,311907.0
2022-03-28 10:00:00,44.85,44.95,44.75,44.9,128276.0,40.0019,40.091,39.9127,40.0464,128276.0
2022-03-28 10:30:00,44.9,45.0,44.85,44.97,224978.0,40.0464,40.1356,40.0019,40.1089,224978.0
2022-03-28 11:00:00,44.98,45.05,44.88,44.97,239442.0,40.1178,40.1802,40.0286,40.1089,239442.0
2022-03-28 11:30:00,44.98,45.0,44.89,44.95,190371.0,40.1178,40.1356,40.0375,40.091,190371.0
2022-03-28 12:00:00,44.94,45.0,44.93,44.94,99151.0,40.0821,40.1356,40.0732,40.0821,99151.0
2022-03-28 12:30:00,44.95,45.06,44.91,45.04,90063.0,40.091,40.1892,40.0554,40.1713,90063.0
2022-03-28 13:00:00,45.04,45.05,44.96,45.0,83167.0,40.1713,40.1802,40.1,40.1356,83167.0
2022-03-28 13:30:00,45.01,45.01,44.92,45.0,67116.0,40.1446,40.1446,40.0643,40.1356,67116.0
2022-03-28 14:00:00,45.0,45.05,44.96,45.04,126090.0,40.1356,40.1802,40.1,40.1713,126090.0
2022-03-28 14:30:00,45.04,45.1,45.03,45.1,95680.0,40.1713,40.2248,40.1624,40.2248,95680.0
2022-03-28 15:00:00,45.09,45.14,45.07,45.12,136857.0,40.2159,40.2605,40.1981,40.2427,136857.0
2022-03-28 15:30:00,45.12,45.2,45.1,45.2,308386.0,40.2427,40.314,40.2248,40.314,308386.0
2022-03-29 09:30:00,46.7,46.98,46.68,46.72,548025.0,41.6519,41.9016,41.634,41.6697,548025.0
2022-03-29 10:00:00,46.72,46.75,46.45,46.48,309567.0,41.6697,41.6965,41.4289,41.4557,309567.0
2022-03-29 10:30:00,46.49,46.53,46.23,46.4,229321.0,41.4646,41.5003,41.2327,41.3843,229321.0
2022-03-29 11:00:00,46.41,46.44,46.25,46.42,484145.0,41.3932,41.42,41.2505,41.4021,484145.0
2022-03-29 11:30:00,46.42,46.52,46.33,46.39,200856.0,41.4021,41.4913,41.3219,41.3754,200856.0
2022-03-29 12:00:00,46.39,46.46,46.26,46.37,202945.0,41.3754,41.4378,41.2594,41.3575,202945.0
2022-03-29 12:30:00,46.37,46.41,46.25,46.26,141700.0,41.3575,41.3932,41.2505,41.2594,141700.0
2022-03-29 13:00:00,46.26,46.27,46.16,46.21,153281.0,41.2594,41.2684,41.1702,41.2148,153281.0
2022-03-29 13:30:00,46.2,46.21,46.1,46.15,131625.0,41.2059,41.2148,41.1167,41.1613,131625.0
2022-03-29 14:00:00,46.15,46.22,46.11,46.2,144299.0,41.1613,41.2238,41.1257,41.2059,144299.0
2022-03-29 14:30:00,46.2,46.32,46.19,46.3,106326.0,41.2059,41.313,41.197,41.2951,106326.0
2022-03-29 15:00:00,46.3,46.35,46.27,46.33,174345.0,41.2951,41.3397,41.2684,41.3219,174345.0
2022-03-29 15:30:00,46.32,46.36,46.18,46.26,635971.0,41.313,41.3486,41.1881,41.2594,635971.0
2022-03-30 09:30:00,46.44,46.45,46.27,46.43,457857.0,41.42,41.4289,41.2684,41.4111,457857.0
2022-03-30 10:00:00,46.44,46.45,46.34,46.42,406390.0,41.42,41.4289,41.3308,41.4021,406390.0
2022-03-30 10:30:00,46.42,46.58,46.36,46.58,264147.0,41.4021,41.5448,41.3486,41.5448,264147.0
2022-03-30 11:00:00,46.57,46.66,46.48,46.61,289756.0,41.5359,41.6162,41.4557,41.5716,289756.0
2022-03-30 11:30:00,46.62,46.72,46.45,46.5,171406.0,41.5805,41.6697,41.4289,41.4735,171406.0
2022-03-30 12:00:00,46.49,46.54,46.43,46.44,115300.0,41.4646,41.5092,41.4111,41.42,115300.0
2022-03-30 12:30:00,46.44,46.5,46.41,46.43,74844.0,41.42,41.4735,41.3932,41.4111,74844.0
2022-03-30 13:00:00,46.43,46.44,46.34,46.44,151850.0,41.4111,41.42,41.3308,41.42,151850.0
2022-03-30 13:30:00,46.43,46.49,46.39,46.41,82061.0,41.4111,41.4646,41.3754,41.3932,82061.0
2022-03-30 14:00:00,46.41,46.53,46.41,46.48,144020.0,41.3932,41.5003,41.3932,41.4557,144020.0
2022-03-30 14:30:00,46.48,46.5,46.37,46.4,212154.0,41.4557,41.4735,41.3575,41.3843,212154.0
2022-03-30 15:00:00,46.39,46.41,46.31,46.34,344661.0,41.3754,41.3932,41.304,41.3308,344661.0
2022-03-30 15:30:00,46.34,46.38,46.25,46.27,999175.0,41.3308,41.3665,41.2505,41.2684,999175.0
2022-03-31 09:30:00,45.86,45.87,45.66,45.73,377805.0,40.9027,40.9116,40.7243,40.7867,377805.0
2022-03-31 10:00:00,45.73,45.73,45.4,45.45,453338.0,40.7867,40.7867,40.4924,40.537,453338.0
2022-03-31 10:30:00,45.46,45.81,45.39,45.77,402055.0,40.5459,40.8581,40.4835,40.8224,402055.0
2022-03-31 11:00:00,45.77,45.79,45.51,45.53,443423.0,40.8224,40.8402,40.5905,40.6083,443423.0
2022-03-31 11:30:00,45.52,45.66,45.31,45.65,294878.0,40.5994,40.7243,40.4121,40.7154,294878.0
2022-03-31 12:00:00,45.65,45.7,45.62,45.63,104248.0,40.7154,40.76,40.6886,40.6975,104248.0
2022-03-31 12:30:00,45.62,45.7,45.62,45.7,71798.0,40.6886,40.76,40.6886,40.76,71798.0
2022-03-31 13:00:00,45.7,45.75,45.66,45.73,109650.0,40.76,40.8046,40.7243,40.7867,109650.0
2022-03-31 13:30:00,45.73,45.75,45.66,45.7,101883.0,40.7867,40.8046,40.7243,40.76,101883.0
2022-03-31 14:00:00,45.7,45.76,45.66,45.76,94839.0,40.76,40.8135,40.7243,40.8135,94839.0
2022-03-31 14:30:00,45.76,45.76,45.67,45.74,127333.0,40.8135,40.8135,40.7332,40.7956,127333.0
2022-03-31 15:00:00,45.74,45.8,45.68,45.69,136527.0,40.7956,40.8492,40.7421,40.7511,136527.0
2022-03-31 15:30:00,45.69,45.72,45.55,45.57,534401.0,40.7511,40.7778,40.6262,40.644,534401.0
2022-04-01 09:30:00,46.11,46.18,46.06,46.15,314165.0,41.1257,41.1881,41.0811,41.1613,314165.0
2022-04-01 10:00:00,46.15,46.16,46.0,46.02,231415.0,41.1613,41.1702,41.0275,41.0454,231415.0
2022-04-01 10:30:00,46.03,46.08,45.93,46.06,205879.0,41.0543,41.0989,40.9651,41.0811,205879.0
2022-04-01 11:00:00,46.06,46.06,45.96,45.98,59690.0,41.0811,41.0811,40.9919,41.0097,59690.0
2022-04-01 11:30:00,45.98,46.13,45.91,46.08,233500.0,41.0097,41.1435,40.9473,41.0989,233500.0
2022-04-01 12:00:00,46.07,46.12,46.02,46.1,90940.0,41.09,41.1346,41.0454,41.1167,90940.0
2022-04-01 12:30:00,46.1,46.15,46.03,46.12,95859.0,41.1167,41.1613,41.0543,41.1346,95859.0
2022-04-01 13:00:00,46.13,46.19,46.1,46.14,172718.0,41.1435,41.197,41.1167,41.1524,172718.0
2022-04-01 13:30:00,46.14,46.3,46.07,46.29,263937.0,41.1524,41.2951,41.09,41.2862,263937.0
2022-04-01 14:00:00,46.29,46.49,46.28,46.48,282108.0,41.2862,41.4646,41.2773,41.4557,282108.0
2022-04-01 14:30:00,46.48,46.55,46.44,46.51,302102.0,41.4557,41.5181,41.42,41.4824,302102.0
2022-04-01 15:00:00,46.5,46.54,46.46,46.48,260695.0,41.4735,41.5092,41.4378,41.4557,260695.0
2022-04-01 15:30:00,46.49,46.62,46.41,46.6,548002.0,41.4646,41.5805,41.3932,41.5627,548002.0
2022-04-04 09:30:00,46.03,46.08,45.91,45.97,251975.0,41.0543,41.0989,40.9473,41.0008,251975.0
2022-04-04 10:00:00,45.98,46.2,45.96,46.18,325158.0,41.0097,41.2059,40.9919,41.1881,325158.0
2022-04-04 10:30:00,46.18,46.27,46.09,46.2,263732.0,41.1881,41.2684,41.1078,41.2059,263732.0
2022-04-04 11:00:00,46.21,46.36,46.2,46.35,187468.0,41.2148,41.3486,41.2059,41.3397,187468.0
2022-04-04 11:30:00,46.35,46.55,46.29,46.52,307717.0,41.3397,41.5181,41.2862,41.4913,307717.0
2022-04-04 12:00:00,46.52,46.58,46.5,46.54,165728.0,41.4913,41.5448,41.4735,41.5092,165728.0
2022-04-04 12:30:00,46.53,46.57,46.5,46.55,184401.0,41.5003,41.5359,41.4735,41.5181,184401.0
2022-04-04 13:00:00,46.54,46.59,46.5,46.56,265846.0,41.5092,41.5538,41.4735,41.527,265846.0
2022-04-04 13:30:00,46.55,46.56,46.5,46.52,110262.0,41.5181,41.527,41.4735,41.4913,110262.0
2022-04-04 14:00:00,46.52,46.57,46.48,46.55,316383.0,41.4913,41.5359,41.4557,41.5181,316383.0
2022-04-04 14:30:00,46.56,46.6,46.53,46.57,286769.0,41.527,41.5627,41.5003,41.5359,286769.0
2022-04-04 15:00:00,46.57,46.59,46.54,46.57,202938.0,41.5359,41.5538,41.5092,41.5359,202938.0
2022-04-04 15:30:00,46.57,46.58,46.53,46.55,608093.0,41.5359,41.5448,41.5003,41.5181,608093.0
2022-04-05 09:30:00,46.24,46.55,46.18,46.5,335690.0,41.2416,41.5181,41.1881,41.4735,335690.0
2022-04-05 10:00:00,46.51,46.59,46.32,46.4,257111.0,41.4824,41.5538,41.313,41.3843,257111.0
2022-04-05 10:30:00,46.4,46.52,46.38,46.46,135814.0,41.3843,41.4913,41.3665,41.4378,135814.0
2022-04-05 11:00:00,46.46,46.46,46.29,46.36,169449.0,41.4378,41.4378,41.2862,41.3486,169449.0
2022-04-05 11:30:00,46.36,46.51,46.35,46.48,149544.0,41.3486,41.4824,41.3397,41.4557,149544.0
2022-04-05 12:00:00,46.47,46.51,46.4,46.41,91044.0,41.4467,41.4824,41.3843,41.3932,91044.0
2022-04-05 12:30:00,46.4,46.41,46.32,46.34,70643.0,41.3843,41.3932,41.313,41.3308,70643.0
2022-04-05 13:00:00,46.34,46.4,46.29,46.3,109273.0,41.3308,41.3843,41.2862,41.2951,109273.0
2022-04-05 13:30:00,46.3,46.32,46.24,46.28,87760.0,41.2951,41.313,41.2416,41.2773,87760.0
2022-04-05 14:00:00,46.28,46.32,46.24,46.28,153280.0,41.2773,41.313,41.2416,41.2773,153280.0
2022-04-05 14:30:00,46.29,46.33,46.25,46.26,102683.0,41.2862,41.3219,41.2505,41.2594,102683.0
2022-04-05 15:00:00,46.27,46.33,46.18,46.2,269908.0,41.2684,41.3219,41.1881,41.2059,269908.0
2022-04-05 15:30:00,46.2,46.2,46.08,46.17,386307.0,41.2059,41.2059,41.0989,41.1792,386307.0
2022-04-06 09:30:00,45.79,45.86,45.66,45.66,332418.0,40.8402,40.9027,40.7243,40.7243,332418.0
2022-04-06 10:00:00,45.66,45.69,45.54,45.63,164396.0,40.7243,40.7511,40.6173,40.6975,164396.0
2022-04-06 10:30:00,45.64,45.86,45.62,45.74,185938.0,40.7065,40.9027,40.6886,40.7956,185938.0
2022-04-06 11:00:00,45.74,45.82,45.68,45.75,381395.0,40.7956,40.867,40.7421,40.8046,381395.0
2022-04-06 11:30:00,45.75,45.87,45.68,45.82,201996.0,40.8046,40.9116,40.7421,40.867,201996.0
2022-04-06 12:00:00,45.83,45.92,45.81,45.91,120984.0,40.8759,40.9562,40.8581,40.9473,120984.0
2022-04-06 12:30:00,45.93,45.95,45.87,45.89,118168.0,40.9651,40.9829,40.9116,40.9294,118168.0
2022-04-06 13:00:00,45.9,45.95,45.88,45.95,137558.0,40.9384,40.9829,40.9205,40.9829,137558.0
2022-04-06 13:30:00,45.95,46.07,45.93,46.04,143129.0,40.9829,41.09,40.9651,41.0632,143129.0
2022-04-06 14:00:00,46.04,46.15,45.79,45.81,183109.0,41.0632,41.1613,40.8402,40.8581,183109.0
2022-04-06 14:30:00,45.82,46.02,45.8,46.01,113152.0,40.867,41.0454,40.8492,41.0365,113152.0
2022-04-06 15:00:00,46.01,46.05,45.81,45.82,208590.0,41.0365,41.0721,40.8581,40.867,208590.0
2022-04-06 15:30:00,45.82,45.96,45.81,45.91,522536.0,40.867,40.9919,40.8581,40.9473,522536.0
2022-04-07 09:30:00,45.69,45.87,45.64,45.78,385636.0,40.7511,40.9116,40.7065,40.8313,385636.0
2022-04-07 10:00:00,45.79,45.83,45.72,45.72,141003.0,40.8402,40.8759,40.7778,40.7778,141003.0
2022-04-07 10:30:00,45.73,45.84,45.73,45.82,135975.0,40.7867,40.8848,40.7867,40.867,135975.0
2022-04-07 11:00:00,45.82,45.84,45.69,45.71,128527.0,40.867,40.8848,40.7511,40.7689,128527.0
2022-04-07 11:30:00,45.71,45.9,45.66,45.86,134336.0,40.7689,40.9384,40.7243,40.9027,134336.0
2022-04-07 12:00:00,45.86,45.93,45.81,45.91,65188.0,40.9027,40.9651,40.8581,40.9473,65188.0
2022-04-07 12:30:00,45.91,45.94,45.87,45.92,76843.0,40.9473,40.974,40.9116,40.9562,76843.0
2022-04-07 13:00:00,45.91,46.03,45.9,46.02,95224.0,40.9473,41.0543,40.9384,41.0454,95224.0
2022-04-07 13:30:00,46.02,46.05,45.96,46.03,74595.0,41.0454,41.0721,40.9919,41.0543,74595.0
2022-04-07 14:00:00,46.03,46.03,45.97,45.99,108398.0,41.0543,41.0543,41.0008,41.0186,108398.0
2022-04-07 14:30:00,45.98,46.11,45.94,46.1,104826.0,41.0097,41.1257,40.974,41.1167,104826.0
2022-04-07 15:00:00,46.09,46.21,46.05,46.05,123591.0,41.1078,41.2148,41.0721,41.0721,123591.0
2022-04-07 15:30:00,46.05,46.17,46.04,46.13,262812.0,41.0721,41.1792,41.0632,41.1435,262812.0
2022-04-08 09:30:00,45.8,45.94,45.77,45.8,371855.0,40.8492,40.974,40.8224,40.8492,371855.0
2022-04-08 10:00:00,45.8,46.05,45.79,46.04,194413.0,40.8492,41.0721,40.8402,41.0632,194413.0
2022-04-08 10:30:00,46.04,46.13,46.0,46.12,225418.0,41.0632,41.1435,41.0275,41.1346,225418.0
2022-04-08 11:00:00,46.13,46.19,46.03,46.07,186086.0,41.1435,41.197,41.0543,41.09,186086.0
2022-04-08 11:30:00,46.07,46.26,46.06,46.19,258098.0,41.09,41.2594,41.0811,41.197,258098.0
2022-04-08 12:00:00,46.18,46.19,46.06,46.07,174846.0,41.1881,41.197,41.0811,41.09,174846.0
2022-04-08 12:30:00,46.07,46.2,46.07,46.14,100225.0,41.09,41.2059,41.09,41.1524,100225.0
2022-04-08 13:00:00,46.15,46.15,46.09,46.11,75115.0,41.1613,41.1613,41.1078,41.1257,75115.0
2022-04-08 13:30:00,46.11,46.14,46.08,46.14,111180.0,41.1257,41.1524,41.0989,41.1524,111180.0
2022-04-08 14:00:00,46.14,46.14,45.85,45.89,253344.0,41.1524,41.1524,40.8938,40.9294,253344.0
2022-04-08 14:30:00,45.89,45.96,45.85,45.94,162595.0,40.9294,40.9919,40.8938,40.974,162595.0
2022-04-08 15:00:00,45.95,45.95,45.84,45.88,297942.0,40.9829,40.9829,40.8848,40.9205,297942.0
2022-04-08 15:30:00,45.89,45.9,45.78,45.83,584117.0,40.9294,40.9384,40.8313,40.8759,584117.0
2022-04-11 09:30:00,45.32,45.52,45.3,45.49,558390.0,40.421,40.5994,40.4032,40.5727,558390.0
2022-04-11 10:00:00,45.49,45.66,45.42,45.66,484906.0,40.5727,40.7243,40.5102,40.7243,484906.0
2022-04-11 10:30:00,45.65,45.69,45.54,45.61,372171.0,40.7154,40.7511,40.6173,40.6797,372171.0
2022-04-11 11:00:00,45.6,45.66,45.53,45.57,182737.0,40.6708,40.7243,40.6083,40.644,182737.0
2022-04-11 11:30:00,45.58,45.67,45.54,45.65,213270.0,40.6529,40.7332,40.6173,40.7154,213270.0
2022-04-11 12:00:00,45.65,45.65,45.52,45.52,135536.0,40.7154,40.7154,40.5994,40.5994,135536.0
2022-04-11 12:30:00,45.51,45.53,45.4,45.43,98313.0,40.5905,40.6083,40.4924,40.5192,98313.0
2022-04-11 13:00:00,45.42,45.5,45.41,45.46,121512.0,40.5102,40.5816,40.5013,40.5459,121512.0
2022-04-11 13:30:00,45.45,45.57,45.44,45.52,163716.0,40.537,40.644,40.5281,40.5994,163716.0
2022-04-11 14:00:00,45.52,45.59,45.49,45.53,154941.0,40.5994,40.6619,40.5727,40.6083,154941.0
2022-04-11 14:30:00,45.52,45.58,45.49,45.53,175755.0,40.5994,40.6529,40.5727,40.6083,175755.0
2022-04-11 15:00:00,45.54,45.55,45.41,45.41,231647.0,40.6173,40.6262,40.5013,40.5013,231647.0
2022-04-11 15:30:00,45.41,45.43,45.33,45.36,385513.0,40.5013,40.5192,40.43,40.4567,385513.0
2022-04-12 09:30:00,44.94,45.05,44.82,44.93,630845.0,40.0821,40.1802,39.9751,40.0732,630845.0
2022-04-12 10:00:00,44.93,44.95,44.74,44.74,453310.0,40.0732,40.091,39.9037,39.9037,453310.0
2022-04-12 10:30:00,44.75,44.79,44.65,44.7,305816.0,39.9127,39.9483,39.8235,39.8681,305816.0
2022-04-12 11:00:00,44.7,44.82,44.65,44.77,272668.0,39.8681,39.9751,39.8235,39.9305,272668.0
2022-04-12 11:30:00,44.77,44.84,44.68,44.83,208131.0,39.9305,39.9929,39.8502,39.984,208131.0
2022-04-12 12:00:00,44.83,44.9,44.79,44.8,168222.0,39.984,40.0464,39.9483,39.9573,168222.0
2022-04-12 12:30:00,44.8,44.82,44.75,44.81,84239.0,39.9573,39.9751,39.9127,39.9662,84239.0
2022-04-12 13:00:00,44.81,44.87,44.76,44.82,127555.0,39.9662,40.0197,39.9216,39.9751,127555.0
2022-04-12 13:30:00,44.81,44.86,44.69,44.73,164651.0,39.9662,40.0108,39.8591,39.8948,164651.0
2022-04-12 14:00:00,44.73,44.77,44.62,44.63,261643.0,39.8948,39.9305,39.7967,39.8056,261643.0
2022-04-12 14:30:00,44.64,44.66,44.58,44.63,132843.0,39.8146,39.8324,39.761,39.8056,132843.0
2022-04-12 15:00:00,44.63,44.64,44.47,44.47,177559.0,39.8056,39.8146,39.6629,39.6629,177559.0
2022-04-12 15:30:00,44.47,44.56,44.45,44.5,465936.0,39.6629,39.7432,39.6451,39.6897,465936.0
2022-04-13 09:30:00,44.47,44.79,44.45,44.66,345175.0,39.6629,39.9483,39.6451,39.8324,345175.0
2022-04-13 10:00:00,44.67,44.85,44.65,44.73,239525.0,39.8413,40.0019,39.8235,39.8948,239525.0
2022-04-13 10:30:00,44.73,44.81,44.7,44.8,197847.0,39.8948,39.9662,39.8681,39.9573,197847.0
2022-04-13 11:00:00,44.8,44.87,44.79,44.82,212746.0,39.9573,40.0197,39.9483,39.9751,212746.0
2022-04-13 11:30:00,44.83,44.93,44.8,44.81,179064.0,39.984,40.0732,39.9573,39.9662,179064.0
2022-04-13 12:00:00,44.81,44.93,44.77,44.9,117311.0,39.9662,40.0732,39.9305,40.0464,117311.0
2022-04-13 12:30:00,44.9,45.06,44.89,45.05,246557.0,40.0464,40.1892,40.0375,40.1802,246557.0
2022-04-13 13:00:00,45.05,45.11,45.02,45.04,80252.0,40.1802,40.2337,40.1535,40.1713,80252.0
2022-04-13 13:30:00,45.04,45.04,44.97,45.0,68430.0,40.1713,40.1713,40.1089,40.1356,68430.0
2022-04-13 14:00:00,44.99,45.05,44.96,45.01,116419.0,40.1267,40.1802,40.1,40.1446,116419.0
2022-04-13 14:30:00,45.01,45.1,44.96,45.08,131996.0,40.1446,40.2248,40.1,40.207,131996.0
2022-04-13 15:00:00,45.08,45.08,44.98,44.99,211196.0,40.207,40.207,40.1178,40.1267,211196.0
2022-04-13 15:30:00,44.98,45.08,44.97,45.02,313036.0,40.1178,40.207,40.1089,40.1535,313036.0
2022-04-14 09:30:00,44.89,45.0,44.79,44.83,276933.0,40.0375,40.1356,39.9483,39.984,276933.0
2022-04-14 10:00:00,44.83,44.98,44.78,44.94,189213.0,39.984,40.1178,39.9394,40.0821,189213.0
2022-04-14 10:30:00,44.93,44.94,44.8,44.84,139774.0,40.0732,40.0821,39.9573,39.9929,139774.0
2022-04-14 11:00:00,44.83,44.97,44.81,44.88,202072.0,39.984,40.1089,39.9662,40.0286,202072.0
2022-04-14 11:30:00,44.89,44.93,44.78,44.8,172318.0,40.0375,40.0732,39.9394,39.9573,172318.0
2022-04-14 12:00:00,44.8,44.84,44.77,44.8,70481.0,39.9573,39.9929,39.9305,39.9573,70481.0
2022-04-14 12:30:00,44.79,44.8,44.69,44.74,70640.0,39.9483,39.9573,39.8591,39.9037,70640.0
2022-04-14 13:00:00,44.73,44.8,44.73,44.79,76253.0,39.8948,39.9573,39.8948,39.9483,76253.0
2022-04-14 13:30:00,44.79,44.96,44.78,44.89,104786.0,39.9483,40.1,39.9394,40.0375,104786.0
2022-04-14 14:00:00,44.89,44.96,44.85,44.88,139470.0,40.0375,40.1,40.0019,40.0286,139470.0
2022-04-14 14:30:00,44.89,44.9,44.78,44.8,82371.0,40.0375,40.0464,39.9394,39.9573,82371.0
2022-04-14 15:00:00,44.79,44.85,44.77,44.8,168215.0,39.9483,40.0019,39.9305,39.9573,168215.0
2022-04-14 15:30:00,44.81,44.81,44.65,44.66,379070.0,39.9662,39.9662,39.8235,39.8324,379070.0
2022-04-18 09:30:00,44.77,44.77,44.42,44.58,280756.0,39.9305,39.9305,39.6183,39.761,280756.0
2022-04-18 10:00:00,44.57,44.58,44.49,44.5,160131.0,39.7521,39.761,39.6808,39.6897,160131.0
2022-04-18 10:30:00,44.5,44.69,44.49,44.57,160301.0,39.6897,39.8591,39.6808,39.7521,160301.0
2022-04-18 11:00:00,44.56,44.57,44.38,44.43,122889.0,39.7432,39.7521,39.5827,39.6273,122889.0
2022-04-18 11:30:00,44.43,44.43,44.25,44.32,222130.0,39.6273,39.6273,39.4667,39.5291,222130.0
2022-04-18 12:00:00,44.32,44.37,44.28,44.33,145937.0,39.5291,39.5737,39.4935,39.5381,145937.0
2022-04-18 12:30:00,44.34,44.37,44.28,44.36,115115.0,39.547,39.5737,39.4935,39.5648,115115.0
2022-04-18 13:00:00,44.36,44.46,44.33,44.41,128930.0,39.5648,39.654,39.5381,39.6094,128930.0
2022-04-18 13:30:00,44.4,44.52,44.4,44.44,100323.0,39.6005,39.7075,39.6005,39.6362,100323.0
2022-04-18 14:00:00,44.45,44.51,44.41,44.42,115251.0,39.6451,39.6986,39.6094,39.6183,115251.0
2022-04-18 14:30:00,44.43,44.44,44.34,44.34,103235.0,39.6273,39.6362,39.547,39.547,103235.0
2022-04-18 15:00:00,44.35,44.35,44.23,44.25,155425.0,39.5559,39.5559,39.4489,39.4667,155425.0
2022-04-18 15:30:00,44.24,44.24,44.16,44.23,338479.0,39.4578,39.4578,39.3864,39.4489,338479.0
2022-04-19 09:30:00,44.02,44.26,43.96,44.26,398624.0,39.2616,39.4756,39.2081,39.4756,398624.0
2022-04-19 10:00:00,44.26,44.46,44.16,44.44,240247.0,39.4756,39.654,39.3864,39.6362,240247.0
2022-04-19 10:30:00,44.44,44.45,44.32,44.33,134013.0,39.6362,39.6451,39.5291,39.5381,134013.0
2022-04-19 11:00:00,44.32,44.49,44.3,44.42,353301.0,39.5291,39.6808,39.5113,39.6183,353301.0
2022-04-19 11:30:00,44.42,44.54,44.41,44.52,131522.0,39.6183,39.7254,39.6094,39.7075,131522.0
2022-04-19 12:00:00,44.52,44.65,44.51,44.62,138397.0,39.7075,39.8235,39.6986,39.7967,138397.0
2022-04-19 12:30:00,44.63,44.64,44.51,44.55,162420.0,39.8056,39.8146,39.6986,39.7343,162420.0
2022-04-19 13:00:00,44.55,44.63,44.55,44.55,108909.0,39.7343,39.8056,39.7343,39.7343,108909.0
2022-04-19 13:30:00,44.56,44.65,44.56,44.64,145468.0,39.7432,39.8235,39.7432,39.8146,145468.0
2022-04-19 14:00:00,44.64,44.65,44.55,44.63,128476.0,39.8146,39.8235,39.7343,39.8056,128476.0
2022-04-19 14:30:00,44.63,44.69,44.6,44.68,109055.0,39.8056,39.8591,39.7789,39.8502,109055.0
2022-04-19 15:00:00,44.68,44.8,44.67,44.73,244788.0,39.8502,39.9573,39.8413,39.8948,244788.0
2022-04-19 15:30:00,44.73,44.79,44.67,44.79,473604.0,39.8948,39.9483,39.8413,39.9483,473604.0
2022-04-20 09:30:00,45.01,45.22,44.93,45.22,618174.0,40.1446,40.3319,40.0732,40.3319,618174.0
2022-04-20 10:00:00,45.22,45.31,45.13,45.13,361525.0,40.3319,40.4121,40.2516,40.2516,361525.0
2022-04-20 10:30:00,45.14,45.17,45.05,45.17,387209.0,40.2605,40.2873,40.1802,40.2873,387209.0
2022-04-20 11:00:00,45.17,45.32,45.12,45.32,291698.0,40.2873,40.421,40.2427,40.421,291698.0
2022-04-20 11:30:00,45.34,45.51,45.33,45.49,206482.0,40.4389,40.5905,40.43,40.5727,206482.0
2022-04-20 12:00:00,45.48,45.49,45.33,45.39,126888.0,40.5638,40.5727,40.43,40.4835,126888.0
2022-04-20 12:30:00,45.39,45.52,45.35,45.49,119033.0,40.4835,40.5994,40.4478,40.5727,119033.0
2022-04-20 13:00:00,45.5,45.51,45.4,45.49,152306.0,40.5816,40.5905,40.4924,40.5727,152306.0
2022-04-20 13:30:00,45.5,45.51,45.41,45.49,179859.0,40.5816,40.5905,40.5013,40.5727,179859.0
2022-04-20 14:00:00,45.5,45.53,45.44,45.46,125501.0,40.5816,40.6083,40.5281,40.5459,125501.0
2022-04-20 14:30:00,45.46,45.46,45.33,45.37,185071.0,40.5459,40.5459,40.43,40.4656,185071.0
2022-04-20 15:00:00,45.37,45.44,45.34,45.43,169018.0,40.4656,40.5281,40.4389,40.5192,169018.0
2022-04-20 15:30:00,45.43,45.46,45.38,45.42,386825.0,40.5192,40.5459,40.4746,40.5102,386825.0
2022-04-21 09:30:00,45.76,45.88,45.72,45.75,300166.0,40.8135,40.9205,40.7778,40.8046,300166.0
2022-04-21 10:00:00,45.76,45.82,45.73,45.78,238039.0,40.8135,40.867,40.7867,40.8313,238039.0
2022-04-21 10:30:00,45.78,45.93,45.76,45.81,184702.0,40.8313,40.9651,40.8135,40.8581,184702.0
2022-04-21 11:00:00,45.82,45.99,45.77,45.93,283293.0,40.867,41.0186,40.8224,40.9651,283293.0
2022-04-21 11:30:00,45.93,45.99,45.82,45.87,209941.0,40.9651,41.0186,40.867,40.9116,209941.0
2022-04-21 12:00:00,45.88,45.88,45.77,45.81,87934.0,40.9205,40.9205,40.8224,40.8581,87934.0
2022-04-21 12:30:00,45.8,45.85,45.73,45.76,68335.0,40.8492,40.8938,40.7867,40.8135,68335.0
2022-04-21 13:00:00,45.76,45.83,45.69,45.82,70980.0,40.8135,40.8759,40.7511,40.867,70980.0
2022-04-21 13:30:00,45.81,45.85,45.77,45.77,81225.0,40.8581,40.8938,40.8224,40.8224,81225.0
2022-04-21 14:00:00,45.76,45.76,45.68,45.68,119715.0,40.8135,40.8135,40.7421,40.7421,119715.0
2022-04-21 14:30:00,45.68,45.75,45.61,45.62,152851.0,40.7421,40.8046,40.6797,40.6886,152851.0
2022-04-21 15:00:00,45.62,45.69,45.58,45.68,128568.0,40.6886,40.7511,40.6529,40.7421,128568.0
2022-04-21 15:30:00,45.68,45.69,45.5,45.54,380174.0,40.7421,40.7511,40.5816,40.6173,380174.0
2022-04-22 09:30:00,45.86,45.97,45.58,45.63,568293.0,40.9027,41.0008,40.6529,40.6975,568293.0
2022-04-22 10:00:00,45.63,45.78,45.6,45.64,183751.0,40.6975,40.8313,40.6708,40.7065,183751.0
2022-04-22 10:30:00,45.64,45.69,45.55,45.57,126589.0,40.7065,40.7511,40.6262,40.644,126589.0
2022-04-22 11:00:00,45.57,45.64,45.51,45.52,185994.0,40.644,40.7065,40.5905,40.5994,185994.0
2022-04-22 11:30:00,45.53,45.66,45.44,45.6,278876.0,40.6083,40.7243,40.5281,40.6708,278876.0
2022-04-22 12:00:00,45.59,45.65,45.51,45.59,109543.0,40.6619,40.7154,40.5905,40.6619,109543.0
2022-04-22 12:30:00,45.59,45.71,45.58,45.63,168274.0,40.6619,40.7689,40.6529,40.6975,168274.0
2022-04-22 13:00:00,45.62,45.65,45.54,45.59,102227.0,40.6886,40.7154,40.6173,40.6619,102227.0
2022-04-22 13:30:00,45.58,45.67,45.53,45.57,155846.0,40.6529,40.7332,40.6083,40.644,155846.0
2022-04-22 14:00:00,45.56,45.61,45.51,45.53,89655.0,40.6351,40.6797,40.5905,40.6083,89655.0
2022-04-22 14:30:00,45.53,45.54,45.45,45.49,136895.0,40.6083,40.6173,40.537,40.5727,136895.0
2022-04-22 15:00:00,45.48,45.6,45.46,45.58,212331.0,40.5638,40.6708,40.5459,40.6529,212331.0
2022-04-22 15:30:00,45.58,45.67,45.39,45.42,487730.0,40.6529,40.7332,40.4835,40.5102,487730.0
2022-04-25 09:30:00,46.13,46.18,45.77,45.85,426349.0,41.1435,41.1881,40.8224,40.8938,426349.0
2022-04-25 10:00:00,45.84,45.93,45.73,45.91,352975.0,40.8848,40.9651,40.7867,40.9473,352975.0
2022-04-25 10:30:00,45.9,46.1,45.89,45.9,231780.0,40.9384,41.1167,40.9294,40.9384,231780.0
2022-04-25 11:00:00,45.89,46.1,45.85,45.96,273313.0,40.9294,41.1167,40.8938,40.9919,273313.0
2022-04-25 11:30:00,45.96,45.97,45.77,45.82,182881.0,40.9919,41.0008,40.8224,40.867,182881.0
2022-04-25 12:00:00,45.83,46.02,45.81,45.98,118468.0,40.8759,41.0454,40.8581,41.0097,118468.0
2022-04-25 12:30:00,45.97,46.15,45.95,46.1,139505.0,41.0008,41.1613,40.9829,41.1167,139505.0
2022-04-25 13:00:00,46.1,46.15,45.99,46.11,164763.0,41.1167,41.1613,41.0186,41.1257,164763.0
2022-04-25 13:30:00,46.1,46.14,46.03,46.1,116080.0,41.1167,41.1524,41.0543,41.1167,116080.0
2022-04-25 14:00:00,46.11,46.28,46.04,46.27,182635.0,41.1257,41.2773,41.0632,41.2684,182635.0
2022-04-25 14:30:00,46.27,46.28,46.14,46.17,172346.0,41.2684,41.2773,41.1524,41.1792,172346.0
2022-04-25 15:00:00,46.18,46.34,46.12,46.31,235247.0,41.1881,41.3308,41.1346,41.304,235247.0
2022-04-25 15:30:00,46.31,46.55,46.28,46.4,743014.0,41.304,41.5181,41.2773,41.3843,743014.0
2022-04-26 09:30:00,46.41,46.58,46.39,46.44,329102.0,41.3932,41.5448,41.3754,41.42,329102.0
2022-04-26 10:00:00,46.46,46.5,46.25,46.32,147703.0,41.4378,41.4735,41.2505,41.313,147703.0
2022-04-26 10:30:00,46.34,46.35,46.07,46.13,381239.0,41.3308,41.3397,41.09,41.1435,381239.0
2022-04-26 11:00:00,46.13,46.13,45.97,46.02,563036.0,41.1435,41.1435,41.0008,41.0454,563036.0
2022-04-26 11:30:00,46.02,46.21,45.88,45.92,351327.0,41.0454,41.2148,40.9205,40.9562,351327.0
2022-04-26 12:00:00,45.93,46.07,45.91,46.06,103894.0,40.9651,41.09,40.9473,41.0811,103894.0
2022-04-26 12:30:00,46.06,46.09,45.92,46.07,127474.0,41.0811,41.1078,40.9562,41.09,127474.0
2022-04-26 13:00:00,46.08,46.08,45.81,45.82,81444.0,41.0989,41.0989,40.8581,40.867,81444.0
2022-04-26 13:30:00,45.82,45.94,45.74,45.77,174927.0,40.867,40.974,40.7956,40.8224,174927.0
2022-04-26 14:00:00,45.77,45.93,45.75,45.89,235596.0,40.8224,40.9651,40.8046,40.9294,235596.0
2022-04-26 14:30:00,45.88,45.89,45.74,45.85,245174.0,40.9205,40.9294,40.7956,40.8938,245174.0
2022-04-26 15:00:00,45.84,45.89,45.76,45.78,664198.0,40.8848,40.9294,40.8135,40.8313,664198.0
2022-04-26 15:30:00,45.78,45.8,45.63,45.66,531900.0,40.8313,40.8492,40.6975,40.7243,531900.0
2022-04-27 09:30:00,44.87,45.04,44.66,44.92,535322.0,40.0197,40.1713,39.8324,40.0643,535322.0
2022-04-27 10:00:00,44.92,44.96,44.69,44.69,447650.0,40.0643,40.1,39.8591,39.8591,447650.0
2022-04-27 10:30:00,44.69,44.73,44.61,44.62,310396.0,39.8591,39.8948,39.7878,39.7967,310396.0
2022-04-27 11:00:00,44.62,44.92,44.61,44.92,902185.0,39.7967,40.0643,39.7878,40.0643,902185.0
2022-04-27 11:30:00,44.93,45.03,44.84,44.91,318209.0,40.0732,40.1624,39.9929,40.0554,318209.0
2022-04-27 12:00:00,44.91,45.32,44.86,45.26,272311.0,40.0554,40.421,40.0108,40.3675,272311.0
2022-04-27 12:30:00,45.26,45.33,45.16,45.17,179062.0,40.3675,40.43,40.2783,40.2873,179062.0
2022-04-27 13:00:00,45.16,45.17,44.91,44.98,229241.0,40.2783,40.2873,40.0554,40.1178,229241.0
2022-04-27 13:30:00,45.0,45.1,44.97,45.08,244470.0,40.1356,40.2248,40.1089,40.207,244470.0
2022-04-27 14:00:00,45.08,45.12,44.9,44.95,314469.0,40.207,40.2427,40.0464,40.091,314469.0
2022-04-27 14:30:00,44.95,45.0,44.89,44.95,532922.0,40.091,40.1356,40.0375,40.091,532922.0
2022-04-27 15:00:00,44.95,44.95,44.82,44.86,530853.0,40.091,40.091,39.9751,40.0108,530853.0
2022-04-27 15:30:00,44.86,44.92,44.77,44.84,945152.0,40.0108,40.0643,39.9305,39.9929,945152.0
2022-04-28 09:30:00,45.03,45.34,44.81,45.26,455405.0,40.1624,40.4389,39.9662,40.3675,455405.0
2022-04-28 10:00:00,45.26,45.58,45.19,45.49,356338.0,40.3675,40.6529,40.3051,40.5727,356338.0
2022-04-28 10:30:00,45.5,45.75,45.38,45.73,445513.0,40.5816,40.8046,40.4746,40.7867,445513.0
2022-04-28 11:00:00,45.75,45.86,45.71,45.78,406273.0,40.8046,40.9027,40.7689,40.8313,406273.0
2022-04-28 11:30:00,45.78,45.92,45.7,45.84,336416.0,40.8313,40.9562,40.76,40.8848,336416.0
2022-04-28 12:00:00,45.84,45.92,45.81,45.89,160514.0,40.8848,40.9562,40.8581,40.9294,160514.0
2022-04-28 12:30:00,45.89,46.0,45.88,45.98,156568.0,40.9294,41.0275,40.9205,41.0097,156568.0
2022-04-28 13:00:00,45.98,46.04,45.91,46.03,129353.0,41.0097,41.0632,40.9473,41.0543,129353.0
2022-04-28 13:30:00,46.02,46.08,45.96,45.98,195791.0,41.0454,41.0989,40.9919,41.0097,195791.0
2022-04-28 14:00:00,45.98,46.16,45.97,46.11,265837.0,41.0097,41.1702,41.0008,41.1257,265837.0
2022-04-28 14:30:00,46.11,46.22,46.08,46.17,316582.0,41.1257,41.2238,41.0989,41.1792,316582.0
2022-04-28 15:00:00,46.17,46.24,46.12,46.18,470750.0,41.1792,41.2416,41.1346,41.1881,470750.0
2022-04-28 15:30:00,46.19,46.24,46.06,46.17,750201.0,41.197,41.2416,41.0811,41.1792,750201.0
2022-04-29 09:30:00,46.75,46.84,46.39,46.58,476771.0,41.6965,41.7767,41.3754,41.5448,476771.0
2022-04-29 10:00:00,46.59,46.7,46.45,46.45,240619.0,41.5538,41.6519,41.4289,41.4289,240619.0
2022-04-29 10:30:00,46.46,46.6,46.42,46.57,267223.0,41.4378,41.5627,41.4021,41.5359,267223.0
2022-04-29 11:00:00,46.56,46.84,46.51,46.71,251119.0,41.527,41.7767,41.4824,41.6608,251119.0
2022-04-29 11:30:00,46.7,46.77,46.63,46.63,127177.0,41.6519,41.7143,41.5894,41.5894,127177.0
2022-04-29 12:00:00,46.63,46.64,46.48,46.5,111456.0,41.5894,41.5984,41.4557,41.4735,111456.0
2022-04-29 12:30:00,46.5,46.62,46.41,46.46,132718.0,41.4735,41.5805,41.3932,41.4378,132718.0
2022-04-29 13:00:00,46.47,46.55,46.44,46.47,148245.0,41.4467,41.5181,41.42,41.4467,148245.0
2022-04-29 13:30:00,46.47,46.54,46.44,46.5,152217.0,41.4467,41.5092,41.42,41.4735,152217.0
2022-04-29 14:00:00,46.5,46.63,46.46,46.56,127871.0,41.4735,41.5894,41.4378,41.527,127871.0
2022-04-29 14:30:00,46.56,46.6,46.45,46.5,146802.0,41.527,41.5627,41.4289,41.4735,146802.0
2022-04-29 15:00:00,46.5,46.5,46.37,46.39,173127.0,41.4735,41.4735,41.3575,41.3754,173127.0
2022-04-29 15:30:00,46.39,46.48,46.21,46.28,618221.0,41.3754,41.4557,41.2148,41.2773,618221.0
2022-05-02 09:30:00,45.59,45.76,45.49,45.66,301656.0,40.6619,40.8135,40.5727,40.7243,301656.0
2022-05-02 10:00:00,45.63,45.74,45.48,45.66,252301.0,40.6975,40.7956,40.5638,40.7243,252301.0
2022-05-02 10:30:00,45.66,45.75,45.62,45.64,266191.0,40.7243,40.8046,40.6886,40.7065,266191.0
2022-05-02 11:00:00,45.64,45.64,45.39,45.4,271743.0,40.7065,40.7065,40.4835,40.4924,271743.0
2022-05-02 11:30:00,45.41,45.52,45.33,45.39,256615.0,40.5013,40.5994,40.43,40.4835,256615.0
2022-05-02 12:00:00,45.4,45.45,45.25,45.35,180486.0,40.4924,40.537,40.3586,40.4478,180486.0
2022-05-02 12:30:00,45.36,45.5,45.35,45.41,301976.0,40.4567,40.5816,40.4478,40.5013,301976.0
2022-05-02 13:00:00,45.42,45.45,45.25,45.31,225179.0,40.5102,40.537,40.3586,40.4121,225179.0
2022-05-02 13:30:00,45.3,45.37,45.25,45.27,188104.0,40.4032,40.4656,40.3586,40.3765,188104.0
2022-05-02 14:00:00,45.28,45.39,45.17,45.23,314585.0,40.3854,40.4835,40.2873,40.3408,314585.0
2022-05-02 14:30:00,45.23,45.3,45.18,45.23,356399.0,40.3408,40.4032,40.2962,40.3408,356399.0
2022-05-02 15:00:00,45.24,45.5,45.24,45.46,308998.0,40.3497,40.5816,40.3497,40.5459,308998.0
2022-05-02 15:30:00,45.46,45.65,45.46,45.65,539210.0,40.5459,40.7154,40.5459,40.7154,539210.0
2022-05-03 09:30:00,45.99,46.1,45.84,45.88,555045.0,41.0186,41.1167,40.8848,40.9205,555045.0
2022-05-03 10:00:00,45.88,45.94,45.73,45.89,284299.0,40.9205,40.974,40.7867,40.9294,284299.0
2022-05-03 10:30:00,45.89,45.94,45.68,45.71,219804.0,40.9294,40.974,40.7421,40.7689,219804.0
2022-05-03 11:00:00,45.71,45.79,45.68,45.7,434877.0,40.7689,40.8402,40.7421,40.76,434877.0
2022-05-03 11:30:00,45.7,45.87,45.7,45.85,218942.0,40.76,40.9116,40.76,40.8938,218942.0
2022-05-03 12:00:00,45.84,45.86,45.72,45.74,119955.0,40.8848,40.9027,40.7778,40.7956,119955.0
2022-05-03 12:30:00,45.73,45.78,45.66,45.76,101082.0,40.7867,40.8313,40.7243,40.8135,101082.0
2022-05-03 13:00:00,45.76,45.91,45.71,45.81,254565.0,40.8135,40.9473,40.7689,40.8581,254565.0
2022-05-03 13:30:00,45.81,45.81,45.62,45.64,205687.0,40.8581,40.8581,40.6886,40.7065,205687.0
2022-05-03 14:00:00,45.63,45.64,45.5,45.54,267729.0,40.6975,40.7065,40.5816,40.6173,267729.0
2022-05-03 14:30:00,45.55,45.69,45.47,45.68,190667.0,40.6262,40.7511,40.5548,40.7421,190667.0
2022-05-03 15:00:00,45.69,45.73,45.57,45.59,154392.0,40.7511,40.7867,40.644,40.6619,154392.0
2022-05-03 15:30:00,45.59,45.66,45.47,45.64,373751.0,40.6619,40.7243,40.5548,40.7065,373751.0
2022-05-04 09:30:00,45.37,45.42,45.26,45.36,240738.0,40.4656,40.5102,40.3675,40.4567,240738.0
2022-05-04 10:00:00,45.37,45.41,45.27,45.29,213727.0,40.4656,40.5013,40.3765,40.3943,213727.0
2022-05-04 10:30:00,45.28,45.33,45.2,45.3,226821.0,40.3854,40.43,40.314,40.4032,226821.0
2022-05-04 11:00:00,45.3,45.5,45.29,45.38,203928.0,40.4032,40.5816,40.3943,40.4746,203928.0
2022-05-04 11:30:00,45.39,45.41,45.29,45.39,128056.0,40.4835,40.5013,40.3943,40.4835,128056.0
2022-05-04 12:00:00,45.4,45.42,45.36,45.38,84146.0,40.4924,40.5102,40.4567,40.4746,84146.0
2022-05-04 12:30:00,45.37,45.48,45.35,45.48,99121.0,40.4656,40.5638,40.4478,40.5638,99121.0
2022-05-04 13:00:00,45.48,45.5,45.3,45.3,109778.0,40.5638,40.5816,40.4032,40.4032,109778.0
2022-05-04 13:30:00,45.3,45.3,45.14,45.16,116221.0,40.4032,40.4032,40.2605,40.2783,116221.0
2022-05-04 14:00:00,45.19,45.37,45.15,45.32,108850.0,40.3051,40.4656,40.2694,40.421,108850.0
2022-05-04 14:30:00,45.34,45.72,45.03,45.68,325244.0,40.4389,40.7778,40.1624,40.7421,325244.0
2022-05-04 15:00:00,45.67,45.87,45.59,45.85,404537.0,40.7332,40.9116,40.6619,40.8938,404537.0
2022-05-04 15:30:00,45.86,45.99,45.81,45.89,504617.0,40.9027,41.0186,40.8581,40.9294,504617.0
2022-05-05 09:30:00,45.22,45.29,45.09,45.16,261848.0,40.3319,40.3943,40.2159,40.2783,261848.0
2022-05-05 10:00:00,45.15,45.24,45.05,45.19,223763.0,40.2694,40.3497,40.1802,40.3051,223763.0
2022-05-05 10:30:00,45.18,45.26,44.97,45.06,308779.0,40.2962,40.3675,40.1089,40.1892,308779.0
2022-05-05 11:00:00,45.06,45.06,44.88,45.01,317439.0,40.1892,40.1892,40.0286,40.1446,317439.0
2022-05-05 11:30:00,45.01,45.05,44.83,44.86,202694.0,40.1446,40.1802,39.984,40.0108,202694.0
2022-05-05 12:00:00,44.85,45.01,44.8,44.97,112220.0,40.0019,40.1446,39.9573,40.1089,112220.0
2022-05-05 12:30:00,44.96,45.01,44.88,44.99,81811.0,40.1,40.1446,40.0286,40.1267,81811.0
2022-05-05 13:00:00,44.99,45.09,44.86,44.9,113837.0,40.1267,40.2159,40.0108,40.0464,113837.0
2022-05-05 13:30:00,44.89,44.97,44.73,44.78,121906.0,40.0375,40.1089,39.8948,39.9394,121906.0
2022-05-05 14:00:00,44.78,44.87,44.68,44.69,223530.0,39.9394,40.0197,39.8502,39.8591,223530.0
2022-05-05 14:30:00,44.69,44.74,44.62,44.66,145539.0,39.8591,39.9037,39.7967,39.8324,145539.0
2022-05-05 15:00:00,44.66,44.68,44.56,44.61,185672.0,39.8324,39.8502,39.7432,39.7878,185672.0
2022-05-05 15:30:00,44.61,44.83,44.58,44.82,661596.0,39.7878,39.984,39.761,39.9751,661596.0
2022-05-06 09:30:00,44.47,44.5,44.26,44.29,342725.0,39.6629,39.6897,39.4756,39.5024,342725.0
2022-05-06 10:00:00,44.28,44.58,44.06,44.51,254623.0,39.4935,39.761,39.2973,39.6986,254623.0
2022-05-06 10:30:00,44.51,44.71,44.4,44.65,191766.0,39.6986,39.877,39.6005,39.8235,191766.0
2022-05-06 11:00:00,44.64,44.75,44.57,44.71,241407.0,39.8146,39.9127,39.7521,39.877,241407.0
2022-05-06 11:30:00,44.71,44.71,44.34,44.36,175795.0,39.877,39.877,39.547,39.5648,175795.0
2022-05-06 12:00:00,44.35,44.51,44.32,44.49,202545.0,39.5559,39.6986,39.5291,39.6808,202545.0
2022-05-06 12:30:00,44.49,44.57,44.43,44.54,204893.0,39.6808,39.7521,39.6273,39.7254,204893.0
2022-05-06 13:00:00,44.54,44.6,44.42,44.46,166534.0,39.7254,39.7789,39.6183,39.654,166534.0
2022-05-06 13:30:00,44.46,44.52,44.35,44.37,138714.0,39.654,39.7075,39.5559,39.5737,138714.0
2022-05-06 14:00:00,44.36,44.39,44.2,44.24,170745.0,39.5648,39.5916,39.4221,39.4578,170745.0
2022-05-06 14:30:00,44.23,44.33,44.2,44.25,144091.0,39.4489,39.5381,39.4221,39.4667,144091.0
2022-05-06 15:00:00,44.24,44.29,44.18,44.25,230436.0,39.4578,39.5024,39.4043,39.4667,230436.0
2022-05-06 15:30:00,44.25,44.56,44.24,44.48,486070.0,39.4667,39.7432,39.4578,39.6718,486070.0
2022-05-09 09:30:00,44.71,44.75,44.53,44.65,369585.0,39.877,39.9127,39.7164,39.8235,369585.0
2022-05-09 10:00:00,44.64,44.72,44.52,44.66,154158.0,39.8146,39.8859,39.7075,39.8324,154158.0
2022-05-09 10:30:00,44.65,44.76,44.63,44.73,266577.0,39.8235,39.9216,39.8056,39.8948,266577.0
2022-05-09 11:00:00,44.73,44.92,44.72,44.83,264624.0,39.8948,40.0643,39.8859,39.984,264624.0
2022-05-09 11:30:00,44.84,44.96,44.77,44.91,186528.0,39.9929,40.1,39.9305,40.0554,186528.0
2022-05-09 12:00:00,44.9,45.09,44.77,45.02,186519.0,40.0464,40.2159,39.9305,40.1535,186519.0
2022-05-09 12:30:00,45.02,45.1,44.94,44.96,128043.0,40.1535,40.2248,40.0821,40.1,128043.0
2022-05-09 13:00:00,44.96,45.02,44.89,45.02,146010.0,40.1,40.1535,40.0375,40.1535,146010.0
2022-05-09 13:30:00,45.02,45.13,44.97,45.03,258916.0,40.1535,40.2516,40.1089,40.1624,258916.0
2022-05-09 14:00:00,45.03,45.13,44.95,45.03,230023.0,40.1624,40.2516,40.091,40.1624,230023.0
2022-05-09 14:30:00,45.03,45.07,44.97,45.05,139517.0,40.1624,40.1981,40.1089,40.1802,139517.0
2022-05-09 15:00:00,45.06,45.13,44.96,44.98,256637.0,40.1892,40.2516,40.1,40.1178,256637.0
2022-05-09 15:30:00,44.98,45.02,44.76,44.83,399853.0,40.1178,40.1535,39.9216,39.984,399853.0
2022-05-10 09:30:00,45.95,45.97,45.71,45.73,745341.0,40.9829,41.0008,40.7689,40.7867,745341.0
2022-05-10 10:00:00,45.73,45.79,45.46,45.48,409834.0,40.7867,40.8402,40.5459,40.5638,409834.0
2022-05-10 10:30:00,45.49,45.74,45.49,45.68,273163.0,40.5727,40.7956,40.5727,40.7421,273163.0
2022-05-10 11:00:00,45.67,45.72,45.51,45.66,454540.0,40.7332,40.7778,40.5905,40.7243,454540.0
2022-05-10 11:30:00,45.65,45.67,45.36,45.4,420267.0,40.7154,40.7332,40.4567,40.4924,420267.0
2022-05-10 12:00:00,45.41,45.48,45.27,45.36,146254.0,40.5013,40.5638,40.3765,40.4567,146254.0
2022-05-10 12:30:00,45.37,45.41,45.3,45.36,117679.0,40.4656,40.5013,40.4032,40.4567,117679.0
2022-05-10 13:00:00,45.36,45.54,45.35,45.43,156106.0,40.4567,40.6173,40.4478,40.5192,156106.0
2022-05-10 13:30:00,45.44,45.68,45.43,45.65,185623.0,40.5281,40.7421,40.5192,40.7154,185623.0
2022-05-10 14:00:00,45.66,45.68,45.42,45.43,175961.0,40.7243,40.7421,40.5102,40.5192,175961.0
2022-05-10 14:30:00,45.45,45.55,45.42,45.48,231824.0,40.537,40.6262,40.5102,40.5638,231824.0
2022-05-10 15:00:00,45.48,45.57,45.4,45.41,200652.0,40.5638,40.644,40.4924,40.5013,200652.0
2022-05-10 15:30:00,45.41,45.5,45.35,45.5,389866.0,40.5013,40.5816,40.4478,40.5816,389866.0
2022-05-11 09:30:00,45.31,45.44,45.21,45.39,413948.0,40.4121,40.5281,40.3229,40.4835,413948.0
2022-05-11 10:00:00,45.38,45.51,45.28,45.51,311355.0,40.4746,40.5905,40.3854,40.5905,311355.0
2022-05-11 10:30:00,45.5,45.69,45.4,45.51,276604.0,40.5816,40.7511,40.4924,40.5905,276604.0
2022-05-11 11:00:00,45.5,45.58,45.38,45.47,230499.0,40.5816,40.6529,40.4746,40.5548,230499.0
2022-05-11 11:30:00,45.47,45.6,45.43,45.44,250200.0,40.5548,40.6708,40.5192,40.5281,250200.0
2022-05-11 12:00:00,45.44,45.46,45.23,45.23,191923.0,40.5281,40.5459,40.3408,40.3408,191923.0
2022-05-11 12:30:00,45.23,45.33,45.08,45.11,195530.0,40.3408,40.43,40.207,40.2337,195530.0
2022-05-11 13:00:00,45.1,45.11,44.91,44.91,177911.0,40.2248,40.2337,40.0554,40.0554,177911.0
2022-05-11 13:30:00,44.91,44.98,44.77,44.8,168633.0,40.0554,40.1178,39.9305,39.9573,168633.0
2022-05-11 14:00:00,44.81,45.02,44.8,44.94,260852.0,39.9662,40.1535,39.9573,40.0821,260852.0
2022-05-11 14:30:00,44.94,45.03,44.86,44.88,176903.0,40.0821,40.1624,40.0108,40.0286,176903.0
2022-05-11 15:00:00,44.89,44.91,44.79,44.84,303602.0,40.0375,40.0554,39.9483,39.9929,303602.0
2022-05-11 15:30:00,44.84,44.86,44.68,44.73,384391.0,39.9929,40.0108,39.8502,39.8948,384391.0
2022-05-12 09:30:00,45.28,45.41,45.2,45.23,396978.0,40.3854,40.5013,40.314,40.3408,396978.0
2022-05-12 10:00:00,45.21,45.45,45.19,45.3,252064.0,40.3229,40.537,40.3051,40.4032,252064.0
2022-05-12 10:30:00,45.3,45.44,45.22,45.4,261201.0,40.4032,40.5281,40.3319,40.4924,261201.0
2022-05-12 11:00:00,45.39,45.51,45.17,45.2,327191.0,40.4835,40.5905,40.2873,40.314,327191.0
2022-05-12 11:30:00,45.2,45.23,44.92,44.93,267690.0,40.314,40.3408,40.0643,40.0732,267690.0
2022-05-12 12:00:00,44.93,45.09,44.9,45.08,104779.0,40.0732,40.2159,40.0464,40.207,104779.0
2022-05-12 12:30:00,45.08,45.11,44.97,44.98,130309.0,40.207,40.2337,40.1089,40.1178,130309.0
2022-05-12 13:00:00,44.98,44.98,44.89,44.92,139304.0,40.1178,40.1178,40.0375,40.0643,139304.0
2022-05-12 13:30:00,44.9,44.94,44.83,44.91,117974.0,40.0464,40.0821,39.984,40.0554,117974.0
2022-05-12 14:00:00,44.93,45.0,44.89,44.93,125139.0,40.0732,40.1356,40.0375,40.0732,125139.0
2022-05-12 14:30:00,44.94,44.95,44.81,44.84,176588.0,40.0821,40.091,39.9662,39.9929,176588.0
2022-05-12 15:00:00,44.84,45.08,44.81,44.97,220424.0,39.9929,40.207,39.9662,40.1089,220424.0
2022-05-12 15:30:00,44.97,45.19,44.97,45.19,400564.0,40.1089,40.3051,40.1089,40.3051,400564.0
2022-05-13 09:30:00,45.57,45.72,45.47,45.72,271556.0,40.644,40.7778,40.5548,40.7778,271556.0
2022-05-13 10:00:00,45.72,45.83,45.7,45.8,264228.0,40.7778,40.8759,40.76,40.8492,264228.0
2022-05-13 10:30:00,45.8,45.86,45.68,45.71,325277.0,40.8492,40.9027,40.7421,40.7689,325277.0
2022-05-13 11:00:00,45.71,45.96,45.7,45.95,251948.0,40.7689,40.9919,40.76,40.9829,251948.0
2022-05-13 11:30:00,45.96,46.0,45.78,45.87,233075.0,40.9919,41.0275,40.8313,40.9116,233075.0
2022-05-13 12:00:00,45.87,46.01,45.85,45.88,76140.0,40.9116,41.0365,40.8938,40.9205,76140.0
2022-05-13 12:30:00,45.87,45.89,45.8,45.85,140092.0,40.9116,40.9294,40.8492,40.8938,140092.0
2022-05-13 13:00:00,45.86,45.89,45.79,45.8,113226.0,40.9027,40.9294,40.8402,40.8492,113226.0
2022-05-13 13:30:00,45.8,45.83,45.65,45.67,134468.0,40.8492,40.8759,40.7154,40.7332,134468.0
2022-05-13 14:00:00,45.66,45.72,45.56,45.71,151204.0,40.7243,40.7778,40.6351,40.7689,151204.0
2022-05-13 14:30:00,45.71,45.85,45.71,45.84,114587.0,40.7689,40.8938,40.7689,40.8848,114587.0
2022-05-13 15:00:00,45.84,45.98,45.82,45.98,155337.0,40.8848,41.0097,40.867,41.0097,155337.0
2022-05-13 15:30:00,45.97,46.19,45.95,46.16,491786.0,41.0008,41.197,40.9829,41.1702,491786.0
2022-05-16 09:30:00,45.3,45.54,45.28,45.35,449924.0,40.4032,40.6173,40.3854,40.4478,449924.0
2022-05-16 10:00:00,45.36,45.64,45.35,45.64,166846.0,40.4567,40.7065,40.4478,40.7065,166846.0
2022-05-16 10:30:00,45.64,45.76,45.59,45.67,227303.0,40.7065,40.8135,40.6619,40.7332,227303.0
2022-05-16 11:00:00,45.66,45.73,45.63,45.69,167431.0,40.7243,40.7867,40.6975,40.7511,167431.0
2022-05-16 11:30:00,45.7,45.83,45.65,45.83,108948.0,40.76,40.8759,40.7154,40.8759,108948.0
2022-05-16 12:00:00,45.82,45.99,45.8,45.93,151386.0,40.867,41.0186,40.8492,40.9651,151386.0
2022-05-16 12:30:00,45.92,45.93,45.6,45.65,491238.0,40.9562,40.9651,40.6708,40.7154,491238.0
2022-05-16 13:00:00,45.64,45.77,45.63,45.77,149508.0,40.7065,40.8224,40.6975,40.8224,149508.0
2022-05-16 13:30:00,45.77,45.8,45.65,45.68,176680.0,40.8224,40.8492,40.7154,40.7421,176680.0
2022-05-16 14:00:00,45.68,45.84,45.65,45.82,233064.0,40.7421,40.8848,40.7154,40.867,233064.0
2022-05-16 14:30:00,45.83,45.88,45.68,45.73,189233.0,40.8759,40.9205,40.7421,40.7867,189233.0
2022-05-16 15:00:00,45.74,45.77,45.62,45.64,205797.0,40.7956,40.8224,40.6886,40.7065,205797.0
2022-05-16 15:30:00,45.64,45.66,45.51,45.58,512033.0,40.7065,40.7243,40.5905,40.6529,512033.0
2022-05-17 09:30:00,45.66,45.69,45.41,45.61,270715.0,40.7243,40.7511,40.5013,40.6797,270715.0
2022-05-17 10:00:00,45.63,45.83,45.63,45.8,164563.0,40.6975,40.8759,40.6975,40.8492,164563.0
2022-05-17 10:30:00,45.79,45.87,45.71,45.82,202405.0,40.8402,40.9116,40.7689,40.867,202405.0
2022-05-17 11:00:00,45.82,45.92,45.79,45.81,241983.0,40.867,40.9562,40.8402,40.8581,241983.0
2022-05-17 11:30:00,45.85,45.92,45.75,45.77,168569.0,40.8938,40.9562,40.8046,40.8224,168569.0
2022-05-17 12:00:00,45.78,45.94,45.66,45.93,176381.0,40.8313,40.974,40.7243,40.9651,176381.0
2022-05-17 12:30:00,45.93,45.97,45.86,45.87,78685.0,40.9651,41.0008,40.9027,40.9116,78685.0
2022-05-17 13:00:00,45.87,45.96,45.83,45.92,84722.0,40.9116,40.9919,40.8759,40.9562,84722.0
2022-05-17 13:30:00,45.92,45.96,45.89,45.89,82853.0,40.9562,40.9919,40.9294,40.9294,82853.0
2022-05-17 14:00:00,45.87,45.97,45.66,45.7,127541.0,40.9116,41.0008,40.7243,40.76,127541.0
2022-05-17 14:30:00,45.7,45.87,45.64,45.83,114515.0,40.76,40.9116,40.7065,40.8759,114515.0
2022-05-17 15:00:00,45.84,45.87,45.79,45.86,127719.0,40.8848,40.9116,40.8402,40.9027,127719.0
2022-05-17 15:30:00,45.86,45.88,45.78,45.87,308261.0,40.9027,40.9205,40.8313,40.9116,308261.0
2022-05-18 09:30:00,45.41,45.45,45.15,45.16,313757.0,40.5013,40.537,40.2694,40.2783,313757.0
2022-05-18 10:00:00,45.16,45.25,45.11,45.12,237225.0,40.2783,40.3586,40.2337,40.2427,237225.0
2022-05-18 10:30:00,45.12,45.31,45.08,45.22,276239.0,40.2427,40.4121,40.207,40.3319,276239.0
2022-05-18 11:00:00,45.22,45.22,45.04,45.09,154686.0,40.3319,40.3319,40.1713,40.2159,154686.0
2022-05-18 11:30:00,45.1,45.1,44.89,44.91,151652.0,40.2248,40.2248,40.0375,40.0554,151652.0
2022-05-18 12:00:00,44.9,44.94,44.78,44.83,156096.0,40.0464,40.0821,39.9394,39.984,156096.0
2022-05-18 12:30:00,44.83,44.85,44.75,44.82,138287.0,39.984,40.0019,39.9127,39.9751,138287.0
2022-05-18 13:00:00,44.81,44.81,44.49,44.51,159731.0,39.9662,39.9662,39.6808,39.6986,159731.0
2022-05-18 13:30:00,44.5,44.53,44.31,44.38,231478.0,39.6897,39.7164,39.5202,39.5827,231478.0
2022-05-18 14:00:00,44.39,44.48,44.33,44.46,180398.0,39.5916,39.6718,39.5381,39.654,180398.0
2022-05-18 14:30:00,44.45,44.48,44.31,44.33,192807.0,39.6451,39.6718,39.5202,39.5381,192807.0
2022-05-18 15:00:00,44.33,44.36,44.22,44.23,260857.0,39.5381,39.5648,39.44,39.4489,260857.0
2022-05-18 15:30:00,44.23,44.36,44.16,44.21,578123.0,39.4489,39.5648,39.3864,39.431,578123.0
2022-05-19 09:30:00,42.98,43.0,42.54,42.73,723959.0,38.7396,38.7576,38.343,38.5143,723959.0
2022-05-19 10:00:00,42.72,43.0,42.71,42.87,320236.0,38.5052,38.7576,38.4962,38.6404,320236.0
2022-05-19 10:30:00,42.86,43.01,42.76,42.94,205154.0,38.6314,38.7666,38.5413,38.7035,205154.0
2022-05-19 11:00:00,42.94,43.12,42.9,43.12,223235.0,38.7035,38.8658,38.6675,38.8658,223235.0
2022-05-19 11:30:00,43.13,43.26,43.1,43.15,156544.0,38.8748,38.992,38.8478,38.8928,156544.0
2022-05-19 12:00:00,43.15,43.19,43.07,43.13,127744.0,38.8928,38.9289,38.8207,38.8748,127744.0
2022-05-19 12:30:00,43.12,43.13,42.99,43.04,74000.0,38.8658,38.8748,38.7486,38.7937,74000.0
2022-05-19 13:00:00,43.04,43.16,42.98,43.16,133946.0,38.7937,38.9018,38.7396,38.9018,133946.0
2022-05-19 13:30:00,43.16,43.25,43.03,43.22,131001.0,38.9018,38.983,38.7847,38.9559,131001.0
2022-05-19 14:00:00,43.21,43.22,43.06,43.13,145499.0,38.9469,38.9559,38.8117,38.8748,145499.0
2022-05-19 14:30:00,43.13,43.31,43.11,43.24,107637.0,38.8748,39.037,38.8568,38.9739,107637.0
2022-05-19 15:00:00,43.23,43.3,43.05,43.06,191493.0,38.9649,39.028,38.8027,38.8117,191493.0
2022-05-19 15:30:00,43.05,43.14,42.99,43.05,411941.0,38.8027,38.8838,38.7486,38.8027,411941.0
2022-05-20 09:30:00,43.6,43.73,43.56,43.73,350371.0,39.2984,39.4156,39.2624,39.4156,350371.0
2022-05-20 10:00:00,43.73,43.8,43.63,43.7,266107.0,39.4156,39.4787,39.3255,39.3886,266107.0
2022-05-20 10:30:00,43.7,43.73,43.57,43.73,226466.0,39.3886,39.4156,39.2714,39.4156,226466.0
2022-05-20 11:00:00,43.73,43.83,43.66,43.76,312707.0,39.4156,39.5057,39.3525,39.4426,312707.0
2022-05-20 11:30:00,43.77,43.9,43.72,43.79,303049.0,39.4517,39.5688,39.4066,39.4697,303049.0
2022-05-20 12:00:00,43.79,43.83,43.59,43.73,215809.0,39.4697,39.5057,39.2894,39.4156,215809.0
2022-05-20 12:30:00,43.73,43.79,43.6,43.62,117088.0,39.4156,39.4697,39.2984,39.3165,117088.0
2022-05-20 13:00:00,43.62,43.63,43.45,43.46,137969.0,39.3165,39.3255,39.1632,39.1722,137969.0
2022-05-20 13:30:00,43.46,43.75,43.46,43.7,109551.0,39.1722,39.4336,39.1722,39.3886,109551.0
2022-05-20 14:00:00,43.7,43.75,43.62,43.74,144146.0,39.3886,39.4336,39.3165,39.4246,144146.0
2022-05-20 14:30:00,43.74,43.88,43.66,43.82,113829.0,39.4246,39.5508,39.3525,39.4967,113829.0
2022-05-20 15:00:00,43.82,43.85,43.61,43.7,506781.0,39.4967,39.5238,39.3074,39.3886,506781.0
2022-05-20 15:30:00,43.71,44.01,43.67,43.98,553920.0,39.3976,39.668,39.3615,39.6409,553920.0
2022-05-23 09:30:00,44.21,44.27,44.07,44.27,294060.0,39.8482,39.9023,39.7221,39.9023,294060.0
2022-05-23 10:00:00,44.26,44.37,44.13,44.36,191605.0,39.8933,39.9925,39.7761,39.9834,191605.0
2022-05-23 10:30:00,44.37,44.44,44.31,44.43,152895.0,39.9925,40.0556,39.9384,40.0465,152895.0
2022-05-23 11:00:00,44.43,44.55,44.41,44.49,161260.0,40.0465,40.1547,40.0285,40.1006,161260.0
2022-05-23 11:30:00,44.48,44.6,44.48,44.48,132507.0,40.0916,40.1998,40.0916,40.0916,132507.0
2022-05-23 12:00:00,44.47,44.58,44.44,44.55,67988.0,40.0826,40.1817,40.0556,40.1547,67988.0
2022-05-23 12:30:00,44.54,44.57,44.48,44.54,65721.0,40.1457,40.1727,40.0916,40.1457,65721.0
2022-05-23 13:00:00,44.54,44.54,44.4,44.45,100950.0,40.1457,40.1457,40.0195,40.0646,100950.0
2022-05-23 13:30:00,44.45,44.5,44.44,44.48,66084.0,40.0646,40.1096,40.0556,40.0916,66084.0
2022-05-23 14:00:00,44.49,44.52,44.46,44.48,66004.0,40.1006,40.1277,40.0736,40.0916,66004.0
2022-05-23 14:30:00,44.48,44.52,44.43,44.45,72676.0,40.0916,40.1277,40.0465,40.0646,72676.0
2022-05-23 15:00:00,44.45,44.49,44.4,44.44,100840.0,40.0646,40.1006,40.0195,40.0556,100840.0
2022-05-23 15:30:00,44.44,44.5,44.35,44.44,272757.0,40.0556,40.1096,39.9744,40.0556,272757.0
2022-05-24 09:30:00,44.41,44.56,44.39,44.48,167830.0,40.0285,40.1637,40.0105,40.0916,167830.0
2022-05-24 10:00:00,44.44,44.5,44.33,44.49,168774.0,40.0556,40.1096,39.9564,40.1006,168774.0
2022-05-24 10:30:00,44.48,44.49,44.34,44.4,164753.0,40.0916,40.1006,39.9654,40.0195,164753.0
2022-05-24 11:00:00,44.4,44.46,44.33,44.44,245690.0,40.0195,40.0736,39.9564,40.0556,245690.0
2022-05-24 11:30:00,44.44,44.53,44.37,44.52,127054.0,40.0556,40.1367,39.9925,40.1277,127054.0
2022-05-24 12:00:00,44.52,44.58,44.48,44.5,80547.0,40.1277,40.1817,40.0916,40.1096,80547.0
2022-05-24 12:30:00,44.5,44.57,44.43,44.54,53618.0,40.1096,40.1727,40.0465,40.1457,53618.0
2022-05-24 13:00:00,44.53,44.53,44.43,44.52,56037.0,40.1367,40.1367,40.0465,40.1277,56037.0
2022-05-24 13:30:00,44.51,44.62,44.47,44.61,86116.0,40.1186,40.2178,40.0826,40.2088,86116.0
2022-05-24 14:00:00,44.61,44.65,44.5,44.59,145756.0,40.2088,40.2448,40.1096,40.1908,145756.0
2022-05-24 14:30:00,44.59,44.64,44.48,44.51,120916.0,40.1908,40.2358,40.0916,40.1186,120916.0
2022-05-24 15:00:00,44.5,44.61,44.5,44.6,175972.0,40.1096,40.2088,40.1096,40.1998,175972.0
2022-05-24 15:30:00,44.6,44.77,44.58,44.7,349932.0,40.1998,40.353,40.1817,40.2899,349932.0
2022-05-25 09:30:00,44.1,44.14,43.9,43.97,474700.0,39.7491,39.7852,39.5688,39.6319,474700.0
2022-05-25 10:00:00,43.98,44.03,43.92,43.97,359246.0,39.6409,39.686,39.5869,39.6319,359246.0
2022-05-25 10:30:00,43.98,44.04,43.92,43.94,385016.0,39.6409,39.695,39.5869,39.6049,385016.0
2022-05-25 11:00:00,43.94,43.98,43.86,43.9,638716.0,39.6049,39.6409,39.5328,39.5688,638716.0
2022-05-25 11:30:00,43.89,43.89,43.71,43.73,218392.0,39.5598,39.5598,39.3976,39.4156,218392.0
2022-05-25 12:00:00,43.73,43.78,43.53,43.58,197853.0,39.4156,39.4607,39.2353,39.2804,197853.0
2022-05-25 12:30:00,43.58,43.71,43.57,43.69,163425.0,39.2804,39.3976,39.2714,39.3795,163425.0
2022-05-25 13:00:00,43.7,43.7,43.61,43.68,85645.0,39.3886,39.3886,39.3074,39.3705,85645.0
2022-05-25 13:30:00,43.69,43.7,43.63,43.65,82350.0,39.3795,39.3886,39.3255,39.3435,82350.0
2022-05-25 14:00:00,43.64,43.82,43.55,43.82,214827.0,39.3345,39.4967,39.2534,39.4967,214827.0
2022-05-25 14:30:00,43.82,43.91,43.78,43.89,121191.0,39.4967,39.5778,39.4607,39.5598,121191.0
2022-05-25 15:00:00,43.89,43.98,43.87,43.91,168583.0,39.5598,39.6409,39.5418,39.5778,168583.0
2022-05-25 15:30:00,43.92,43.96,43.85,43.87,396871.0,39.5869,39.6229,39.5238,39.5418,396871.0
2022-05-26 09:30:00,43.92,44.07,43.89,43.98,413413.0,39.5869,39.7221,39.5598,39.6409,413413.0
2022-05-26 10:00:00,43.99,44.04,43.93,43.94,476881.0,39.6499,39.695,39.5959,39.6049,476881.0
2022-05-26 10:30:00,43.94,43.97,43.9,43.92,322209.0,39.6049,39.6319,39.5688,39.5869,322209.0
2022-05-26 11:00:00,43.92,43.96,43.84,43.94,439319.0,39.5869,39.6229,39.5147,39.6049,439319.0
2022-05-26 11:30:00,43.93,43.94,43.84,43.88,141608.0,39.5959,39.6049,39.5147,39.5508,141608.0
2022-05-26 12:00:00,43.87,43.91,43.8,43.84,155139.0,39.5418,39.5778,39.4787,39.5147,155139.0
2022-05-26 12:30:00,43.84,43.86,43.82,43.86,94392.0,39.5147,39.5328,39.4967,39.5328,94392.0
2022-05-26 13:00:00,43.86,43.9,43.85,43.89,130519.0,39.5328,39.5688,39.5238,39.5598,130519.0
2022-05-26 13:30:00,43.89,43.9,43.84,43.87,109355.0,39.5598,39.5688,39.5147,39.5418,109355.0
2022-05-26 14:00:00,43.86,43.87,43.82,43.83,168668.0,39.5328,39.5418,39.4967,39.5057,168668.0
2022-05-26 14:30:00,43.84,43.89,43.81,43.88,185510.0,39.5147,39.5598,39.4877,39.5508,185510.0
2022-05-26 15:00:00,43.89,43.89,43.8,43.84,230486.0,39.5598,39.5598,39.4787,39.5147,230486.0
2022-05-26 15:30:00,43.83,43.91,43.77,43.83,369306.0,39.5057,39.5778,39.4517,39.5057,369306.0
2022-05-27 09:30:00,43.95,44.08,43.88,44.06,218293.0,39.6139,39.7311,39.5508,39.713,218293.0
2022-05-27 10:00:00,44.06,44.12,43.95,43.95,320694.0,39.713,39.7671,39.6139,39.6139,320694.0
2022-05-27 10:30:00,43.95,43.97,43.86,43.92,207225.0,39.6139,39.6319,39.5328,39.5869,207225.0
2022-05-27 11:00:00,43.92,43.95,43.84,43.85,145556.0,39.5869,39.6139,39.5147,39.5238,145556.0
2022-05-27 11:30:00,43.86,43.87,43.77,43.84,144413.0,39.5328,39.5418,39.4517,39.5147,144413.0
2022-05-27 12:00:00,43.84,43.85,43.77,43.77,129395.0,39.5147,39.5238,39.4517,39.4517,129395.0
2022-05-27 12:30:00,43.77,43.8,43.76,43.8,102900.0,39.4517,39.4787,39.4426,39.4787,102900.0
2022-05-27 13:00:00,43.8,43.83,43.7,43.83,465769.0,39.4787,39.5057,39.3886,39.5057,465769.0
2022-05-27 13:30:00,43.83,43.89,43.82,43.89,160014.0,39.5057,39.5598,39.4967,39.5598,160014.0
2022-05-27 14:00:00,43.88,43.92,43.86,43.9,141915.0,39.5508,39.5869,39.5328,39.5688,141915.0
2022-05-27 14:30:00,43.9,43.94,43.89,43.91,165274.0,39.5688,39.6049,39.5598,39.5778,165274.0
2022-05-27 15:00:00,43.91,43.96,43.9,43.93,200737.0,39.5778,39.6229,39.5688,39.5959,200737.0
2022-05-27 15:30:00,43.93,43.98,43.86,43.98,505439.0,39.5959,39.6409,39.5328,39.6409,505439.0
2022-05-31 09:30:00,46.8,47.62,46.75,47.58,2253011.0,42.1827,42.9218,42.1376,42.8858,2253011.0
2022-05-31 10:00:00,47.57,48.09,47.53,47.82,2656121.0,42.8767,43.3454,42.8407,43.1021,2656121.0
2022-05-31 10:30:00,47.82,47.84,47.59,47.76,876433.0,43.1021,43.1201,42.8948,43.048,876433.0
2022-05-31 11:00:00,47.77,48.13,47.76,48.02,1230555.0,43.057,43.3815,43.048,43.2824,1230555.0
2022-05-31 11:30:00,48.02,48.44,48.01,48.23,1018538.0,43.2824,43.6609,43.2733,43.4716,1018538.0
2022-05-31 12:00:00,48.23,48.29,48.1,48.15,313051.0,43.4716,43.5257,43.3545,43.3995,313051.0
2022-05-31 12:30:00,48.15,48.15,48.07,48.13,206499.0,43.3995,43.3995,43.3274,43.3815,206499.0
2022-05-31 13:00:00,48.12,48.16,48.07,48.14,205211.0,43.3725,43.4085,43.3274,43.3905,205211.0
2022-05-31 13:30:00,48.13,48.28,48.09,48.25,418369.0,43.3815,43.5167,43.3454,43.4897,418369.0
2022-05-31 14:00:00,48.25,48.36,48.22,48.33,313436.0,43.4897,43.5888,43.4626,43.5618,313436.0
2022-05-31 14:30:00,48.33,48.39,48.27,48.36,495094.0,43.5618,43.6158,43.5077,43.5888,495094.0
2022-05-31 15:00:00,48.36,48.47,48.32,48.45,706068.0,43.5888,43.688,43.5528,43.6699,706068.0
2022-05-31 15:30:00,48.45,48.5,48.28,48.34,1351476.0,43.6699,43.715,43.5167,43.5708,1351476.0
2022-06-01 09:30:00,47.24,47.37,47.0,47.03,773130.0,42.5793,42.6965,42.363,42.39,773130.0
2022-06-01 10:00:00,47.03,47.03,46.47,46.49,617448.0,42.39,42.39,41.8853,41.9033,617448.0
2022-06-01 10:30:00,46.49,46.59,46.39,46.43,497533.0,41.9033,41.9934,41.8132,41.8492,497533.0
2022-06-01 11:00:00,46.42,46.47,46.24,46.25,643178.0,41.8402,41.8853,41.678,41.687,643178.0
2022-06-01 11:30:00,46.26,46.34,46.06,46.08,327770.0,41.696,41.7681,41.5157,41.5338,327770.0
2022-06-01 12:00:00,46.09,46.25,46.09,46.16,191922.0,41.5428,41.687,41.5428,41.6059,191922.0
2022-06-01 12:30:00,46.15,46.22,46.05,46.21,218471.0,41.5968,41.6599,41.5067,41.6509,218471.0
2022-06-01 13:00:00,46.2,46.32,46.2,46.29,273785.0,41.6419,41.7501,41.6419,41.723,273785.0
2022-06-01 13:30:00,46.29,46.34,46.18,46.33,260553.0,41.723,41.7681,41.6239,41.7591,260553.0
2022-06-01 14:00:00,46.32,46.48,46.32,46.44,356643.0,41.7501,41.8943,41.7501,41.8582,356643.0
2022-06-01 14:30:00,46.44,46.52,46.3,46.33,205893.0,41.8582,41.9303,41.732,41.7591,205893.0
2022-06-01 15:00:00,46.34,46.43,46.27,46.28,289660.0,41.7681,41.8492,41.705,41.714,289660.0
2022-06-01 15:30:00,46.28,46.36,46.2,46.25,514714.0,41.714,41.7861,41.6419,41.687,514714.0
2022-06-02 09:30:00,46.9,46.9,46.06,46.07,442594.0,42.2728,42.2728,41.5157,41.5247,442594.0
2022-06-02 10:00:00,46.07,46.38,46.0,46.08,290951.0,41.5247,41.8042,41.4616,41.5338,290951.0
2022-06-02 10:30:00,46.08,46.28,46.07,46.17,197447.0,41.5338,41.714,41.5247,41.6149,197447.0
2022-06-02 11:00:00,46.17,46.4,46.13,46.31,180651.0,41.6149,41.8222,41.5788,41.7411,180651.0
2022-06-02 11:30:00,46.31,46.43,46.21,46.33,161101.0,41.7411,41.8492,41.6509,41.7591,161101.0
2022-06-02 12:00:00,46.33,46.38,46.29,46.33,210623.0,41.7591,41.8042,41.723,41.7591,210623.0
2022-06-02 12:30:00,46.33,46.34,46.21,46.32,167522.0,41.7591,41.7681,41.6509,41.7501,167522.0
2022-06-02 13:00:00,46.31,46.32,46.2,46.23,151128.0,41.7411,41.7501,41.6419,41.669,151128.0
2022-06-02 13:30:00,46.24,46.44,46.24,46.41,93578.0,41.678,41.8582,41.678,41.8312,93578.0
2022-06-02 14:00:00,46.41,46.54,46.38,46.51,99649.0,41.8312,41.9484,41.8042,41.9213,99649.0
2022-06-02 14:30:00,46.52,46.58,46.5,46.55,117461.0,41.9303,41.9844,41.9123,41.9574,117461.0
2022-06-02 15:00:00,46.54,46.6,46.48,46.53,180341.0,41.9484,42.0024,41.8943,41.9394,180341.0
2022-06-02 15:30:00,46.53,46.65,46.52,46.63,486652.0,41.9394,42.0475,41.9303,42.0295,486652.0
2022-06-03 09:30:00,46.68,46.76,46.59,46.72,416130.0,42.0746,42.1467,41.9934,42.1106,416130.0
2022-06-03 10:00:00,46.72,46.76,46.65,46.73,302604.0,42.1106,42.1467,42.0475,42.1196,302604.0
2022-06-03 10:30:00,46.73,46.81,46.68,46.71,237649.0,42.1196,42.1917,42.0746,42.1016,237649.0
2022-06-03 11:00:00,46.7,46.75,46.65,46.7,208223.0,42.0926,42.1376,42.0475,42.0926,208223.0
2022-06-03 11:30:00,46.71,46.73,46.47,46.56,182977.0,42.1016,42.1196,41.8853,41.9664,182977.0
2022-06-03 12:00:00,46.56,46.58,46.5,46.54,57470.0,41.9664,41.9844,41.9123,41.9484,57470.0
2022-06-03 12:30:00,46.53,46.61,46.53,46.59,78130.0,41.9394,42.0115,41.9394,41.9934,78130.0
2022-06-03 13:00:00,46.59,46.67,46.5,46.52,74005.0,41.9934,42.0655,41.9123,41.9303,74005.0
2022-06-03 13:30:00,46.51,46.55,46.49,46.51,100643.0,41.9213,41.9574,41.9033,41.9213,100643.0
2022-06-03 14:00:00,46.51,46.6,46.49,46.59,89176.0,41.9213,42.0024,41.9033,41.9934,89176.0
2022-06-03 14:30:00,46.59,46.66,46.58,46.63,136150.0,41.9934,42.0565,41.9844,42.0295,136150.0
2022-06-03 15:00:00,46.63,46.64,46.47,46.5,126778.0,42.0295,42.0385,41.8853,41.9123,126778.0
2022-06-03 15:30:00,46.5,46.55,46.41,46.52,396627.0,41.9123,41.9574,41.8312,41.9303,396627.0
2022-06-06 09:30:00,46.9,47.0,46.84,46.99,301438.0,42.2728,42.363,42.2188,42.354,301438.0
2022-06-06 10:00:00,47.0,47.04,46.89,46.93,333600.0,42.363,42.399,42.2638,42.2999,333600.0
2022-06-06 10:30:00,46.92,47.03,46.83,47.02,218173.0,42.2909,42.39,42.2098,42.381,218173.0
2022-06-06 11:00:00,47.02,47.02,46.71,46.72,328676.0,42.381,42.381,42.1016,42.1106,328676.0
2022-06-06 11:30:00,46.72,46.77,46.54,46.62,138164.0,42.1106,42.1557,41.9484,42.0205,138164.0
2022-06-06 12:00:00,46.62,46.63,46.4,46.41,77595.0,42.0205,42.0295,41.8222,41.8312,77595.0
2022-06-06 12:30:00,46.41,46.59,46.4,46.57,126355.0,41.8312,41.9934,41.8222,41.9754,126355.0
2022-06-06 13:00:00,46.57,46.63,46.55,46.6,86660.0,41.9754,42.0295,41.9574,42.0024,86660.0
2022-06-06 13:30:00,46.61,46.7,46.6,46.64,102264.0,42.0115,42.0926,42.0024,42.0385,102264.0
2022-06-06 14:00:00,46.65,46.71,46.59,46.62,100336.0,42.0475,42.1016,41.9934,42.0205,100336.0
2022-06-06 14:30:00,46.61,46.67,46.59,46.66,144989.0,42.0115,42.0655,41.9934,42.0565,144989.0
2022-06-06 15:00:00,46.66,46.75,46.62,46.64,241251.0,42.0565,42.1376,42.0205,42.0385,241251.0
2022-06-06 15:30:00,46.63,46.76,46.59,46.71,346145.0,42.0295,42.1467,41.9934,42.1016,346145.0
2022-06-07 09:30:00,46.19,46.39,46.16,46.27,295939.0,41.6329,41.8132,41.6059,41.705,295939.0
2022-06-07 10:00:00,46.28,46.41,46.25,46.4,245284.0,41.714,41.8312,41.687,41.8222,245284.0
2022-06-07 10:30:00,46.41,46.66,46.39,46.57,279029.0,41.8312,42.0565,41.8132,41.9754,279029.0
2022-06-07 11:00:00,46.56,46.61,46.44,46.59,250454.0,41.9664,42.0115,41.8582,41.9934,250454.0
2022-06-07 11:30:00,46.59,46.59,46.45,46.51,110190.0,41.9934,41.9934,41.8672,41.9213,110190.0
2022-06-07 12:00:00,46.51,46.52,46.39,46.44,57089.0,41.9213,41.9303,41.8132,41.8582,57089.0
2022-06-07 12:30:00,46.43,46.53,46.42,46.49,62073.0,41.8492,41.9394,41.8402,41.9033,62073.0
2022-06-07 13:00:00,46.48,46.58,46.46,46.58,41062.0,41.8943,41.9844,41.8763,41.9844,41062.0
2022-06-07 13:30:00,46.58,46.59,46.54,46.55,49807.0,41.9844,41.9934,41.9484,41.9574,49807.0
2022-06-07 14:00:00,46.55,46.7,46.55,46.68,95096.0,41.9574,42.0926,41.9574,42.0746,95096.0
2022-06-07 14:30:00,46.68,46.7,46.6,46.64,79387.0,42.0746,42.0926,42.0024,42.0385,79387.0
2022-06-07 15:00:00,46.63,46.69,46.62,46.68,97715.0,42.0295,42.0836,42.0205,42.0746,97715.0
2022-06-07 15:30:00,46.69,46.78,46.67,46.75,242809.0,42.0836,42.1647,42.0655,42.1376,242809.0
2022-06-08 09:30:00,46.26,46.3,46.02,46.21,229261.0,41.696,41.732,41.4797,41.6509,229261.0
2022-06-08 10:00:00,46.21,46.23,46.07,46.19,194054.0,41.6509,41.669,41.5247,41.6329,194054.0
2022-06-08 10:30:00,46.19,46.26,46.15,46.18,164980.0,41.6329,41.696,41.5968,41.6239,164980.0
2022-06-08 11:00:00,46.18,46.26,46.12,46.18,262694.0,41.6239,41.696,41.5698,41.6239,262694.0
2022-06-08 11:30:00,46.19,46.32,46.15,46.29,87915.0,41.6329,41.7501,41.5968,41.723,87915.0
2022-06-08 12:00:00,46.29,46.33,46.22,46.26,44109.0,41.723,41.7591,41.6599,41.696,44109.0
2022-06-08 12:30:00,46.26,46.26,46.16,46.2,69346.0,41.696,41.696,41.6059,41.6419,69346.0
2022-06-08 13:00:00,46.19,46.2,46.11,46.11,33773.0,41.6329,41.6419,41.5608,41.5608,33773.0
2022-06-08 13:30:00,46.12,46.18,46.08,46.14,58906.0,41.5698,41.6239,41.5338,41.5878,58906.0
2022-06-08 14:00:00,46.14,46.18,46.11,46.14,66970.0,41.5878,41.6239,41.5608,41.5878,66970.0
2022-06-08 14:30:00,46.12,46.16,46.09,46.11,59825.0,41.5698,41.6059,41.5428,41.5608,59825.0
2022-06-08 15:00:00,46.11,46.15,46.05,46.15,79438.0,41.5608,41.5968,41.5067,41.5968,79438.0
2022-06-08 15:30:00,46.15,46.17,46.02,46.05,227970.0,41.5968,41.6149,41.4797,41.5067,227970.0
2022-06-09 09:30:00,45.88,46.08,45.86,45.98,178684.0,41.3535,41.5338,41.3355,41.4436,178684.0
2022-06-09 10:00:00,45.97,45.98,45.76,45.79,244813.0,41.4346,41.4436,41.2453,41.2724,244813.0
2022-06-09 10:30:00,45.8,45.82,45.52,45.54,157928.0,41.2814,41.2994,41.029,41.047,157928.0
2022-06-09 11:00:00,45.53,45.66,45.5,45.61,348667.0,41.038,41.1552,41.011,41.1101,348667.0
2022-06-09 11:30:00,45.62,45.68,45.52,45.58,100398.0,41.1191,41.1732,41.029,41.0831,100398.0
2022-06-09 12:00:00,45.56,45.58,45.52,45.57,50671.0,41.0651,41.0831,41.029,41.0741,50671.0
2022-06-09 12:30:00,45.58,45.63,45.55,45.6,36775.0,41.0831,41.1281,41.056,41.1011,36775.0
2022-06-09 13:00:00,45.6,45.67,45.56,45.57,57933.0,41.1011,41.1642,41.0651,41.0741,57933.0
2022-06-09 13:30:00,45.57,45.66,45.54,45.64,75025.0,41.0741,41.1552,41.047,41.1372,75025.0
2022-06-09 14:00:00,45.65,45.66,45.61,45.63,90299.0,41.1462,41.1552,41.1101,41.1281,90299.0
2022-06-09 14:30:00,45.62,45.63,45.53,45.54,97529.0,41.1191,41.1281,41.038,41.047,97529.0
2022-06-09 15:00:00,45.53,45.54,45.39,45.41,129765.0,41.038,41.047,40.9118,40.9299,129765.0
2022-06-09 15:30:00,45.39,45.41,45.19,45.2,380672.0,40.9118,40.9299,40.7316,40.7406,380672.0
2022-06-10 09:30:00,44.68,44.73,44.45,44.54,332862.0,40.2719,40.3169,40.0646,40.1457,332862.0
2022-06-10 10:00:00,44.53,44.66,44.42,44.62,372746.0,40.1367,40.2538,40.0375,40.2178,372746.0
2022-06-10 10:30:00,44.6,45.04,44.6,44.95,462975.0,40.1998,40.5964,40.1998,40.5152,462975.0
2022-06-10 11:00:00,44.95,45.05,44.9,44.95,599285.0,40.5152,40.6054,40.4702,40.5152,599285.0
2022-06-10 11:30:00,44.95,45.0,44.84,44.93,138806.0,40.5152,40.5603,40.4161,40.4972,138806.0
2022-06-10 12:00:00,44.93,45.0,44.89,44.93,101825.0,40.4972,40.5603,40.4612,40.4972,101825.0
2022-06-10 12:30:00,44.94,45.02,44.89,45.02,106030.0,40.5062,40.5783,40.4612,40.5783,106030.0
2022-06-10 13:00:00,45.02,45.12,44.96,45.12,137831.0,40.5783,40.6685,40.5242,40.6685,137831.0
2022-06-10 13:30:00,45.11,45.17,45.06,45.11,155918.0,40.6595,40.7135,40.6144,40.6595,155918.0
2022-06-10 14:00:00,45.1,45.2,45.05,45.14,64461.0,40.6504,40.7406,40.6054,40.6865,64461.0
2022-06-10 14:30:00,45.14,45.17,45.06,45.12,88944.0,40.6865,40.7135,40.6144,40.6685,88944.0
2022-06-10 15:00:00,45.12,45.2,45.06,45.15,153241.0,40.6685,40.7406,40.6144,40.6955,153241.0
2022-06-10 15:30:00,45.15,45.2,45.05,45.07,333118.0,40.6955,40.7406,40.6054,40.6234,333118.0
2022-06-13 09:30:00,44.19,44.46,44.12,44.19,304504.0,39.8302,40.0736,39.7671,39.8302,304504.0
2022-06-13 10:00:00,44.2,44.23,43.96,44.03,363709.0,39.8392,39.8663,39.6229,39.686,363709.0
2022-06-13 10:30:00,44.04,44.21,43.96,44.01,325132.0,39.695,39.8482,39.6229,39.668,325132.0
2022-06-13 11:00:00,43.99,44.23,43.94,44.11,349230.0,39.6499,39.8663,39.6049,39.7581,349230.0
2022-06-13 11:30:00,44.11,44.44,44.08,44.34,122661.0,39.7581,40.0556,39.7311,39.9654,122661.0
2022-06-13 12:00:00,44.34,44.42,44.32,44.33,132846.0,39.9654,40.0375,39.9474,39.9564,132846.0
2022-06-13 12:30:00,44.34,44.44,44.31,44.37,95068.0,39.9654,40.0556,39.9384,39.9925,95068.0
2022-06-13 13:00:00,44.37,44.4,44.32,44.37,151538.0,39.9925,40.0195,39.9474,39.9925,151538.0
2022-06-13 13:30:00,44.37,44.6,44.34,44.53,283107.0,39.9925,40.1998,39.9654,40.1367,283107.0
2022-06-13 14:00:00,44.54,44.57,44.38,44.52,358865.0,40.1457,40.1727,40.0015,40.1277,358865.0
2022-06-13 14:30:00,44.52,44.7,44.5,44.53,743300.0,40.1277,40.2899,40.1096,40.1367,743300.0
2022-06-13 15:00:00,44.53,44.74,44.41,44.41,413965.0,40.1367,40.326,40.0285,40.0285,413965.0
2022-06-13 15:30:00,44.41,44.41,44.21,44.29,524489.0,40.0285,40.0285,39.8482,39.9204,524489.0
2022-06-14 09:30:00,43.63,43.99,43.57,43.97,563293.0,39.3255,39.6499,39.2714,39.6319,563293.0
2022-06-14 10:00:00,43.97,43.97,43.6,43.6,305430.0,39.6319,39.6319,39.2984,39.2984,305430.0
2022-06-14 10:30:00,43.6,43.66,43.51,43.55,193713.0,39.2984,39.3525,39.2173,39.2534,193713.0
2022-06-14 11:00:00,43.54,43.63,43.45,43.46,289314.0,39.2443,39.3255,39.1632,39.1722,289314.0
2022-06-14 11:30:00,43.46,43.56,43.29,43.35,226119.0,39.1722,39.2624,39.019,39.0731,226119.0
2022-06-14 12:00:00,43.34,43.43,43.24,43.34,210073.0,39.0641,39.1452,38.9739,39.0641,210073.0
2022-06-14 12:30:00,43.34,43.49,43.3,43.36,331468.0,39.0641,39.1993,39.028,39.0821,331468.0
2022-06-14 13:00:00,43.36,43.62,43.3,43.49,239236.0,39.0821,39.3165,39.028,39.1993,239236.0
2022-06-14 13:30:00,43.5,43.52,43.31,43.33,277875.0,39.2083,39.2263,39.037,39.0551,277875.0
2022-06-14 14:00:00,43.33,43.37,43.25,43.34,265035.0,39.0551,39.0911,38.983,39.0641,265035.0
2022-06-14 14:30:00,43.33,43.37,43.27,43.31,210747.0,39.0551,39.0911,39.001,39.037,210747.0
2022-06-14 15:00:00,43.3,43.35,43.16,43.3,255516.0,39.028,39.0731,38.9018,39.028,255516.0
2022-06-14 15:30:00,43.3,43.58,43.29,43.56,937862.0,39.028,39.2804,39.019,39.2624,937862.0
2022-06-15 09:30:00,43.88,44.71,43.88,44.36,1356680.0,39.5508,40.2989,39.5508,39.9834,1356680.0
2022-06-15 10:00:00,44.34,44.44,44.23,44.28,572652.0,39.9654,40.0556,39.8663,39.9113,572652.0
2022-06-15 10:30:00,44.29,44.33,43.96,44.0,402544.0,39.9204,39.9564,39.6229,39.659,402544.0
2022-06-15 11:00:00,44.01,44.06,43.8,43.81,253760.0,39.668,39.713,39.4787,39.4877,253760.0
2022-06-15 11:30:00,43.81,43.86,43.65,43.76,136737.0,39.4877,39.5328,39.3435,39.4426,136737.0
2022-06-15 12:00:00,43.76,43.78,43.65,43.73,133991.0,39.4426,39.4607,39.3435,39.4156,133991.0
2022-06-15 12:30:00,43.73,43.77,43.69,43.7,85565.0,39.4156,39.4517,39.3795,39.3886,85565.0
2022-06-15 13:00:00,43.71,43.88,43.7,43.84,144451.0,39.3976,39.5508,39.3886,39.5147,144451.0
2022-06-15 13:30:00,43.85,44.07,43.79,44.04,168397.0,39.5238,39.7221,39.4697,39.695,168397.0
2022-06-15 14:00:00,43.96,44.08,43.6,43.72,154670.0,39.6229,39.7311,39.2984,39.4066,154670.0
2022-06-15 14:30:00,43.71,44.21,43.57,43.96,297071.0,39.3976,39.8482,39.2714,39.6229,297071.0
2022-06-15 15:00:00,43.96,44.23,43.96,44.23,297167.0,39.6229,39.8663,39.6229,39.8663,297167.0
2022-06-15 15:30:00,44.22,44.32,43.99,44.07,708386.0,39.8573,39.9474,39.6499,39.7221,708386.0
2022-06-16 09:30:00,43.52,43.87,43.45,43.85,398893.0,39.2263,39.5418,39.1632,39.5238,398893.0
2022-06-16 10:00:00,43.86,43.92,43.62,43.89,317130.0,39.5328,39.5869,39.3165,39.5598,317130.0
2022-06-16 10:30:00,43.89,43.94,43.78,43.8,243344.0,39.5598,39.6049,39.4607,39.4787,243344.0
2022-06-16 11:00:00,43.79,43.96,43.77,43.81,270758.0,39.4697,39.6229,39.4517,39.4877,270758.0
2022-06-16 11:30:00,43.82,43.93,43.72,43.93,165629.0,39.4967,39.5959,39.4066,39.5959,165629.0
2022-06-16 12:00:00,43.93,43.96,43.85,43.96,117382.0,39.5959,39.6229,39.5238,39.6229,117382.0
2022-06-16 12:30:00,43.96,44.0,43.86,43.9,180871.0,39.6229,39.659,39.5328,39.5688,180871.0
2022-06-16 13:00:00,43.91,43.96,43.79,43.86,147594.0,39.5778,39.6229,39.4697,39.5328,147594.0
2022-06-16 13:30:00,43.85,43.89,43.8,43.83,136329.0,39.5238,39.5598,39.4787,39.5057,136329.0
2022-06-16 14:00:00,43.82,43.88,43.74,43.75,191367.0,39.4967,39.5508,39.4246,39.4336,191367.0
2022-06-16 14:30:00,43.73,43.75,43.6,43.64,206202.0,39.4156,39.4336,39.2984,39.3345,206202.0
2022-06-16 15:00:00,43.63,43.88,43.63,43.83,236063.0,39.3255,39.5508,39.3255,39.5057,236063.0
2022-06-16 15:30:00,43.84,43.84,43.62,43.69,426577.0,39.5147,39.5147,39.3165,39.3795,426577.0
2022-06-17 09:30:00,44.11,44.18,43.92,43.94,382241.0,39.7581,39.8212,39.5869,39.6049,382241.0
2022-06-17 10:00:00,43.94,43.98,43.64,43.72,244251.0,39.6049,39.6409,39.3345,39.4066,244251.0
2022-06-17 10:30:00,43.73,43.75,43.58,43.69,199037.0,39.4156,39.4336,39.2804,39.3795,199037.0
2022-06-17 11:00:00,43.69,43.96,43.67,43.82,345873.0,39.3795,39.6229,39.3615,39.4967,345873.0
2022-06-17 11:30:00,43.82,44.05,43.63,43.7,248914.0,39.4967,39.704,39.3255,39.3886,248914.0
2022-06-17 12:00:00,43.7,43.72,43.59,43.66,115595.0,39.3886,39.4066,39.2894,39.3525,115595.0
2022-06-17 12:30:00,43.67,43.7,43.53,43.58,116115.0,39.3615,39.3886,39.2353,39.2804,116115.0
2022-06-17 13:00:00,43.58,43.81,43.56,43.69,123733.0,39.2804,39.4877,39.2624,39.3795,123733.0
2022-06-17 13:30:00,43.69,43.78,43.66,43.73,109998.0,39.3795,39.4607,39.3525,39.4156,109998.0
2022-06-17 14:00:00,43.75,43.82,43.71,43.77,177185.0,39.4336,39.4967,39.3976,39.4517,177185.0
2022-06-17 14:30:00,43.77,43.87,43.7,43.8,107557.0,39.4517,39.5418,39.3886,39.4787,107557.0
2022-06-17 15:00:00,43.81,43.87,43.67,43.81,134226.0,39.4877,39.5418,39.3615,39.4877,134226.0
2022-06-17 15:30:00,43.82,43.82,43.67,43.72,313059.0,39.4967,39.4967,39.3615,39.4066,313059.0
2022-06-21 09:30:00,44.32,44.35,44.2,44.27,222051.0,39.9474,39.9744,39.8392,39.9023,222051.0
2022-06-21 10:00:00,44.27,44.27,44.07,44.1,201334.0,39.9023,39.9023,39.7221,39.7491,201334.0
2022-06-21 10:30:00,44.11,44.35,44.11,44.24,397906.0,39.7581,39.9744,39.7581,39.8753,397906.0
2022-06-21 11:00:00,44.24,44.37,44.23,44.34,343290.0,39.8753,39.9925,39.8663,39.9654,343290.0
2022-06-21 11:30:00,44.33,44.39,44.32,44.35,145242.0,39.9564,40.0105,39.9474,39.9744,145242.0
2022-06-21 12:00:00,44.34,44.39,44.3,44.32,94368.0,39.9654,40.0105,39.9294,39.9474,94368.0
2022-06-21 12:30:00,44.32,44.34,44.18,44.21,112052.0,39.9474,39.9654,39.8212,39.8482,112052.0
2022-06-21 13:00:00,44.22,44.31,44.2,44.23,97278.0,39.8573,39.9384,39.8392,39.8663,97278.0
2022-06-21 13:30:00,44.22,44.35,44.2,44.33,284474.0,39.8573,39.9744,39.8392,39.9564,284474.0
2022-06-21 14:00:00,44.33,44.48,44.32,44.47,184660.0,39.9564,40.0916,39.9474,40.0826,184660.0
2022-06-21 14:30:00,44.47,44.47,44.35,44.46,128225.0,40.0826,40.0826,39.9744,40.0736,128225.0
2022-06-21 15:00:00,44.46,44.5,44.35,44.39,130100.0,40.0736,40.1096,39.9744,40.0105,130100.0
2022-06-21 15:30:00,44.39,44.45,44.33,44.37,299538.0,40.0105,40.0646,39.9564,39.9925,299538.0
2022-06-22 09:30:00,44.12,44.31,44.02,44.23,351105.0,39.7671,39.9384,39.677,39.8663,351105.0
2022-06-22 10:00:00,44.25,44.36,44.14,44.27,200559.0,39.8843,39.9834,39.7852,39.9023,200559.0
2022-06-22 10:30:00,44.27,44.54,44.27,44.49,165126.0,39.9023,40.1457,39.9023,40.1006,165126.0
2022-06-22 11:00:00,44.48,44.49,44.33,44.41,285438.0,40.0916,40.1006,39.9564,40.0285,285438.0
2022-06-22 11:30:00,44.41,44.5,44.37,44.37,88918.0,40.0285,40.1096,39.9925,39.9925,88918.0
2022-06-22 12:00:00,44.38,44.48,44.32,44.45,57926.0,40.0015,40.0916,39.9474,40.0646,57926.0
2022-06-22 12:30:00,44.44,44.55,44.42,44.54,93757.0,40.0556,40.1547,40.0375,40.1457,93757.0
2022-06-22 13:00:00,44.54,44.55,44.45,44.54,63716.0,40.1457,40.1547,40.0646,40.1457,63716.0
2022-06-22 13:30:00,44.55,44.55,44.49,44.51,81990.0,40.1547,40.1547,40.1006,40.1186,81990.0
2022-06-22 14:00:00,44.51,44.63,44.49,44.55,91735.0,40.1186,40.2268,40.1006,40.1547,91735.0
2022-06-22 14:30:00,44.55,44.59,44.51,44.55,74710.0,40.1547,40.1908,40.1186,40.1547,74710.0
2022-06-22 15:00:00,44.55,44.58,44.46,44.47,106556.0,40.1547,40.1817,40.0736,40.0826,106556.0
2022-06-22 15:30:00,44.47,44.5,44.37,44.37,271585.0,40.0826,40.1096,39.9925,39.9925,271585.0
2022-06-23 09:30:00,44.12,44.31,44.04,44.28,473542.0,39.7671,39.9384,39.695,39.9113,473542.0
2022-06-23 10:00:00,44.28,44.37,44.11,44.15,297062.0,39.9113,39.9925,39.7581,39.7942,297062.0
2022-06-23 10:30:00,44.16,44.54,44.15,44.52,246570.0,39.8032,40.1457,39.7942,40.1277,246570.0
2022-06-23 11:00:00,44.5,44.54,44.39,44.5,249826.0,40.1096,40.1457,40.0105,40.1096,249826.0
2022-06-23 11:30:00,44.51,44.59,44.31,44.33,185714.0,40.1186,40.1908,39.9384,39.9564,185714.0
2022-06-23 12:00:00,44.32,44.55,44.32,44.55,115879.0,39.9474,40.1547,39.9474,40.1547,115879.0
2022-06-23 12:30:00,44.55,44.58,44.47,44.52,117331.0,40.1547,40.1817,40.0826,40.1277,117331.0
2022-06-23 13:00:00,44.51,44.54,44.43,44.51,79163.0,40.1186,40.1457,40.0465,40.1186,79163.0
2022-06-23 13:30:00,44.51,44.58,44.47,44.48,104007.0,40.1186,40.1817,40.0826,40.0916,104007.0
2022-06-23 14:00:00,44.48,44.53,44.44,44.5,195264.0,40.0916,40.1367,40.0556,40.1096,195264.0
2022-06-23 14:30:00,44.5,44.54,44.45,44.48,184224.0,40.1096,40.1457,40.0646,40.0916,184224.0
2022-06-23 15:00:00,44.48,44.54,44.47,44.5,193065.0,40.0916,40.1457,40.0826,40.1096,193065.0
2022-06-23 15:30:00,44.49,44.59,44.49,44.58,561769.0,40.1006,40.1908,40.1006,40.1817,561769.0
2022-06-24 09:30:00,45.65,45.9,45.65,45.8,419225.0,41.1462,41.3715,41.1462,41.2814,419225.0
2022-06-24 10:00:00,45.81,46.17,45.8,46.16,329737.0,41.2904,41.6149,41.2814,41.6059,329737.0
2022-06-24 10:30:00,46.17,46.21,46.03,46.03,196412.0,41.6149,41.6509,41.4887,41.4887,196412.0
2022-06-24 11:00:00,46.03,46.11,46.01,46.08,223147.0,41.4887,41.5608,41.4707,41.5338,223147.0
2022-06-24 11:30:00,46.09,46.14,45.99,46.06,204164.0,41.5428,41.5878,41.4526,41.5157,204164.0
2022-06-24 12:00:00,46.05,46.16,46.0,46.04,122476.0,41.5067,41.6059,41.4616,41.4977,122476.0
2022-06-24 12:30:00,46.04,46.12,46.02,46.09,74940.0,41.4977,41.5698,41.4797,41.5428,74940.0
2022-06-24 13:00:00,46.09,46.2,46.09,46.19,87310.0,41.5428,41.6419,41.5428,41.6329,87310.0
2022-06-24 13:30:00,46.19,46.22,46.12,46.18,121142.0,41.6329,41.6599,41.5698,41.6239,121142.0
2022-06-24 14:00:00,46.19,46.27,46.17,46.24,105240.0,41.6329,41.705,41.6149,41.678,105240.0
2022-06-24 14:30:00,46.25,46.28,46.21,46.25,93433.0,41.687,41.714,41.6509,41.687,93433.0
2022-06-24 15:00:00,46.25,46.26,46.2,46.22,117058.0,41.687,41.696,41.6419,41.6599,117058.0
2022-06-24 15:30:00,46.21,46.27,46.12,46.26,444308.0,41.6509,41.705,41.5698,41.696,444308.0
2022-06-27 09:30:00,45.78,46.08,45.65,45.95,262267.0,41.2633,41.5338,41.1462,41.4166,262267.0
2022-06-27 10:00:00,45.96,46.07,45.86,45.87,169858.0,41.4256,41.5247,41.3355,41.3445,169858.0
2022-06-27 10:30:00,45.87,46.03,45.86,45.95,242392.0,41.3445,41.4887,41.3355,41.4166,242392.0
2022-06-27 11:00:00,45.98,46.12,45.88,46.12,115616.0,41.4436,41.5698,41.3535,41.5698,115616.0
2022-06-27 11:30:00,46.11,46.17,46.0,46.16,138473.0,41.5608,41.6149,41.4616,41.6059,138473.0
2022-06-27 12:00:00,46.16,46.18,46.08,46.1,83741.0,41.6059,41.6239,41.5338,41.5518,83741.0
2022-06-27 12:30:00,46.1,46.18,46.08,46.16,97199.0,41.5518,41.6239,41.5338,41.6059,97199.0
2022-06-27 13:00:00,46.16,46.17,46.04,46.08,86079.0,41.6059,41.6149,41.4977,41.5338,86079.0
2022-06-27 13:30:00,46.08,46.1,46.01,46.04,115446.0,41.5338,41.5518,41.4707,41.4977,115446.0
2022-06-27 14:00:00,46.03,46.06,45.99,46.05,114226.0,41.4887,41.5157,41.4526,41.5067,114226.0
2022-06-27 14:30:00,46.05,46.06,46.0,46.04,84911.0,41.5067,41.5157,41.4616,41.4977,84911.0
2022-06-27 15:00:00,46.03,46.1,45.98,46.08,129634.0,41.4887,41.5518,41.4436,41.5338,129634.0
2022-06-27 15:30:00,46.07,46.09,45.98,46.01,271030.0,41.5247,41.5428,41.4436,41.4707,271030.0
2022-06-28 09:30:00,45.69,45.85,45.69,45.81,293854.0,41.1822,41.3264,41.1822,41.2904,293854.0
2022-06-28 10:00:00,45.8,45.84,45.57,45.73,332352.0,41.2814,41.3174,41.0741,41.2183,332352.0
2022-06-28 10:30:00,45.73,45.74,45.59,45.69,151122.0,41.2183,41.2273,41.0921,41.1822,151122.0
2022-06-28 11:00:00,45.69,45.71,45.6,45.64,87752.0,41.1822,41.2003,41.1011,41.1372,87752.0
2022-06-28 11:30:00,45.64,45.71,45.6,45.62,188708.0,41.1372,41.2003,41.1011,41.1191,188708.0
2022-06-28 12:00:00,45.59,45.73,45.57,45.73,99651.0,41.0921,41.2183,41.0741,41.2183,99651.0
2022-06-28 12:30:00,45.73,45.73,45.65,45.7,104827.0,41.2183,41.2183,41.1462,41.1912,104827.0
2022-06-28 13:00:00,45.69,45.7,45.56,45.62,81701.0,41.1822,41.1912,41.0651,41.1191,81701.0
2022-06-28 13:30:00,45.63,45.64,45.54,45.57,81581.0,41.1281,41.1372,41.047,41.0741,81581.0
2022-06-28 14:00:00,45.56,45.6,45.4,45.42,84149.0,41.0651,41.1011,40.9208,40.9389,84149.0
2022-06-28 14:30:00,45.43,45.44,45.34,45.37,162777.0,40.9479,40.9569,40.8668,40.8938,162777.0
2022-06-28 15:00:00,45.37,45.38,45.28,45.34,114664.0,40.8938,40.9028,40.8127,40.8668,114664.0
2022-06-28 15:30:00,45.34,45.39,45.31,45.33,271805.0,40.8668,40.9118,40.8397,40.8577,271805.0
2022-06-29 09:30:00,45.48,45.59,45.39,45.43,201671.0,40.9929,41.0921,40.9118,40.9479,201671.0
2022-06-29 10:00:00,45.44,45.53,45.35,45.46,123928.0,40.9569,41.038,40.8758,40.9749,123928.0
2022-06-29 10:30:00,45.46,45.65,45.41,45.61,104809.0,40.9749,41.1462,40.9299,41.1101,104809.0
2022-06-29 11:00:00,45.61,45.72,45.6,45.65,122358.0,41.1101,41.2093,41.1011,41.1462,122358.0
2022-06-29 11:30:00,45.64,45.73,45.58,45.65,210920.0,41.1372,41.2183,41.0831,41.1462,210920.0
2022-06-29 12:00:00,45.64,45.67,45.51,45.53,69075.0,41.1372,41.1642,41.02,41.038,69075.0
2022-06-29 12:30:00,45.53,45.63,45.51,45.55,71210.0,41.038,41.1281,41.02,41.056,71210.0
2022-06-29 13:00:00,45.56,45.61,45.5,45.57,52602.0,41.0651,41.1101,41.011,41.0741,52602.0
2022-06-29 13:30:00,45.56,45.65,45.51,45.65,63117.0,41.0651,41.1462,41.02,41.1462,63117.0
2022-06-29 14:00:00,45.65,45.71,45.63,45.66,80045.0,41.1462,41.2003,41.1281,41.1552,80045.0
2022-06-29 14:30:00,45.66,45.68,45.56,45.58,67822.0,41.1552,41.1732,41.0651,41.0831,67822.0
2022-06-29 15:00:00,45.58,45.6,45.51,45.59,72073.0,41.0831,41.1011,41.02,41.0921,72073.0
2022-06-29 15:30:00,45.59,45.6,45.45,45.55,246428.0,41.0921,41.1011,40.9659,41.056,246428.0
2022-06-30 09:30:00,45.03,45.17,44.96,45.05,157409.0,40.5873,40.7135,40.5242,40.6054,157409.0
2022-06-30 10:00:00,45.05,45.11,45.0,45.03,89165.0,40.6054,40.6595,40.5603,40.5873,89165.0
2022-06-30 10:30:00,45.03,45.32,45.03,45.3,139420.0,40.5873,40.8487,40.5873,40.8307,139420.0
2022-06-30 11:00:00,45.29,45.32,45.2,45.27,143879.0,40.8217,40.8487,40.7406,40.8037,143879.0
2022-06-30 11:30:00,45.28,45.48,45.28,45.47,217844.0,40.8127,40.9929,40.8127,40.9839,217844.0
2022-06-30 12:00:00,45.47,45.6,45.39,45.56,124698.0,40.9839,41.1011,40.9118,41.0651,124698.0
2022-06-30 12:30:00,45.57,45.58,45.53,45.56,86635.0,41.0741,41.0831,41.038,41.0651,86635.0
2022-06-30 13:00:00,45.56,45.61,45.47,45.58,73025.0,41.0651,41.1101,40.9839,41.0831,73025.0
2022-06-30 13:30:00,45.58,45.75,45.55,45.75,239962.0,41.0831,41.2363,41.056,41.2363,239962.0
2022-06-30 14:00:00,45.75,45.83,45.67,45.79,594177.0,41.2363,41.3084,41.1642,41.2724,594177.0
2022-06-30 14:30:00,45.79,45.83,45.66,45.67,80540.0,41.2724,41.3084,41.1552,41.1642,80540.0
2022-06-30 15:00:00,45.67,45.69,45.49,45.68,239973.0,41.1642,41.1822,41.002,41.1732,239973.0
2022-06-30 15:30:00,45.68,45.91,45.67,45.83,566467.0,41.1732,41.3805,41.1642,41.3084,566467.0
2022-07-01 09:30:00,45.5,45.87,45.49,45.8,446291.0,41.011,41.3445,41.002,41.2814,446291.0
2022-07-01 10:00:00,45.82,45.87,45.49,45.63,313469.0,41.2994,41.3445,41.002,41.1281,313469.0
2022-07-01 10:30:00,45.62,45.73,45.54,45.64,362428.0,41.1191,41.2183,41.047,41.1372,362428.0
2022-07-01 11:00:00,45.63,45.84,45.58,45.8,542652.0,41.1281,41.3174,41.0831,41.2814,542652.0
2022-07-01 11:30:00,45.81,46.03,45.8,45.82,135699.0,41.2904,41.4887,41.2814,41.2994,135699.0
2022-07-01 12:00:00,45.82,45.88,45.75,45.87,66092.0,41.2994,41.3535,41.2363,41.3445,66092.0
2022-07-01 12:30:00,45.88,46.01,45.82,45.83,79145.0,41.3535,41.4707,41.2994,41.3084,79145.0
2022-07-01 13:00:00,45.83,45.95,45.81,45.95,66269.0,41.3084,41.4166,41.2904,41.4166,66269.0
2022-07-01 13:30:00,45.95,46.12,45.94,46.07,127462.0,41.4166,41.5698,41.4076,41.5247,127462.0
2022-07-01 14:00:00,46.07,46.26,46.05,46.23,153449.0,41.5247,41.696,41.5067,41.669,153449.0
2022-07-01 14:30:00,46.23,46.3,46.23,46.3,105566.0,41.669,41.732,41.669,41.732,105566.0
2022-07-01 15:00:00,46.3,46.3,46.21,46.29,136119.0,41.732,41.732,41.6509,41.723,136119.0
2022-07-01 15:30:00,46.29,46.33,46.24,46.3,365918.0,41.723,41.7591,41.678,41.732,365918.0
2022-07-05 09:30:00,45.43,45.63,45.4,45.57,328069.0,40.9479,41.1281,40.9208,41.0741,328069.0
2022-07-05 10:00:00,45.57,45.69,45.47,45.52,200896.0,41.0741,41.1822,40.9839,41.029,200896.0
2022-07-05 10:30:00,45.53,45.66,45.4,45.41,222426.0,41.038,41.1552,40.9208,40.9299,222426.0
2022-07-05 11:00:00,45.41,45.47,45.31,45.35,173988.0,40.9299,40.9839,40.8397,40.8758,173988.0
2022-07-05 11:30:00,45.35,45.53,45.34,45.41,62579.0,40.8758,41.038,40.8668,40.9299,62579.0
2022-07-05 12:00:00,45.43,45.45,45.34,45.4,54363.0,40.9479,40.9659,40.8668,40.9208,54363.0
2022-07-05 12:30:00,45.41,45.41,45.29,45.33,78158.0,40.9299,40.9299,40.8217,40.8577,78158.0
2022-07-05 13:00:00,45.32,45.43,45.31,45.38,66720.0,40.8487,40.9479,40.8397,40.9028,66720.0
2022-07-05 13:30:00,45.37,45.43,45.35,45.43,91101.0,40.8938,40.9479,40.8758,40.9479,91101.0
2022-07-05 14:00:00,45.42,45.57,45.41,45.56,126231.0,40.9389,41.0741,40.9299,41.0651,126231.0
2022-07-05 14:30:00,45.56,45.66,45.56,45.66,75567.0,41.0651,41.1552,41.0651,41.1552,75567.0
2022-07-05 15:00:00,45.65,45.79,45.62,45.78,135044.0,41.1462,41.2724,41.1191,41.2633,135044.0
2022-07-05 15:30:00,45.78,45.86,45.75,45.84,237539.0,41.2633,41.3355,41.2363,41.3174,237539.0
2022-07-06 09:30:00,46.14,46.28,46.06,46.14,223476.0,41.5878,41.714,41.5157,41.5878,223476.0
2022-07-06 10:00:00,46.12,46.32,46.11,46.3,136571.0,41.5698,41.7501,41.5608,41.732,136571.0
2022-07-06 10:30:00,46.3,46.36,46.18,46.25,151008.0,41.732,41.7861,41.6239,41.687,151008.0
2022-07-06 11:00:00,46.25,46.28,46.04,46.08,195965.0,41.687,41.714,41.4977,41.5338,195965.0
2022-07-06 11:30:00,46.09,46.19,46.04,46.18,152793.0,41.5428,41.6329,41.4977,41.6239,152793.0
2022-07-06 12:00:00,46.19,46.2,46.1,46.16,125278.0,41.6329,41.6419,41.5518,41.6059,125278.0
2022-07-06 12:30:00,46.16,46.25,46.16,46.22,96420.0,41.6059,41.687,41.6059,41.6599,96420.0
2022-07-06 13:00:00,46.22,46.27,46.18,46.18,101325.0,41.6599,41.705,41.6239,41.6239,101325.0
2022-07-06 13:30:00,46.19,46.2,46.13,46.17,79258.0,41.6329,41.6419,41.5788,41.6149,79258.0
2022-07-06 14:00:00,46.16,46.23,46.08,46.21,110002.0,41.6059,41.669,41.5338,41.6509,110002.0
2022-07-06 14:30:00,46.21,46.32,46.18,46.26,169764.0,41.6509,41.7501,41.6239,41.696,169764.0
2022-07-06 15:00:00,46.27,46.36,46.2,46.32,101669.0,41.705,41.7861,41.6419,41.7501,101669.0
2022-07-06 15:30:00,46.32,46.35,46.13,46.18,201815.0,41.7501,41.7771,41.5788,41.6239,201815.0
2022-07-07 09:30:00,46.02,46.13,45.93,46.05,225022.0,41.4797,41.5788,41.3985,41.5067,225022.0
2022-07-07 10:00:00,46.06,46.12,45.93,46.1,156068.0,41.5157,41.5698,41.3985,41.5518,156068.0
2022-07-07 10:30:00,46.11,46.11,45.96,46.04,81622.0,41.5608,41.5608,41.4256,41.4977,81622.0
2022-07-07 11:00:00,46.03,46.07,45.99,46.05,150360.0,41.4887,41.5247,41.4526,41.5067,150360.0
2022-07-07 11:30:00,46.05,46.08,45.96,45.98,176371.0,41.5067,41.5338,41.4256,41.4436,176371.0
2022-07-07 12:00:00,45.98,46.02,45.93,46.01,68346.0,41.4436,41.4797,41.3985,41.4707,68346.0
2022-07-07 12:30:00,46.01,46.05,45.94,46.02,126056.0,41.4707,41.5067,41.4076,41.4797,126056.0
2022-07-07 13:00:00,46.01,46.02,45.93,45.97,57822.0,41.4707,41.4797,41.3985,41.4346,57822.0
2022-07-07 13:30:00,45.96,46.02,45.96,45.98,44886.0,41.4256,41.4797,41.4256,41.4436,44886.0
2022-07-07 14:00:00,45.99,46.08,45.98,46.02,96559.0,41.4526,41.5338,41.4436,41.4797,96559.0
2022-07-07 14:30:00,46.01,46.09,45.98,46.08,51633.0,41.4707,41.5428,41.4436,41.5338,51633.0
2022-07-07 15:00:00,46.08,46.17,46.06,46.14,70619.0,41.5338,41.6149,41.5157,41.5878,70619.0
2022-07-07 15:30:00,46.14,46.17,46.1,46.13,209603.0,41.5878,41.6149,41.5518,41.5788,209603.0
2022-07-08 09:30:00,46.01,46.16,45.94,46.03,123901.0,41.4707,41.6059,41.4076,41.4887,123901.0
2022-07-08 10:00:00,46.04,46.28,46.01,46.28,144647.0,41.4977,41.714,41.4707,41.714,144647.0
2022-07-08 10:30:00,46.28,46.37,46.23,46.36,137568.0,41.714,41.7951,41.669,41.7861,137568.0
2022-07-08 11:00:00,46.36,46.42,46.27,46.31,174920.0,41.7861,41.8402,41.705,41.7411,174920.0
2022-07-08 11:30:00,46.3,46.37,46.11,46.16,173849.0,41.732,41.7951,41.5608,41.6059,173849.0
2022-07-08 12:00:00,46.16,46.2,46.11,46.16,98669.0,41.6059,41.6419,41.5608,41.6059,98669.0
2022-07-08 12:30:00,46.17,46.2,46.0,46.01,203514.0,41.6149,41.6419,41.4616,41.4707,203514.0
2022-07-08 13:00:00,46.01,46.09,45.96,46.09,64662.0,41.4707,41.5428,41.4256,41.5428,64662.0
2022-07-08 13:30:00,46.08,46.13,46.06,46.1,69808.0,41.5338,41.5788,41.5157,41.5518,69808.0
2022-07-08 14:00:00,46.1,46.24,46.1,46.19,163294.0,41.5518,41.678,41.5518,41.6329,163294.0
2022-07-08 14:30:00,46.19,46.24,46.17,46.21,62989.0,41.6329,41.678,41.6149,41.6509,62989.0
2022-07-08 15:00:00,46.2,46.24,46.16,46.17,220044.0,41.6419,41.678,41.6059,41.6149,220044.0
2022-07-08 15:30:00,46.18,46.2,46.1,46.13,211580.0,41.6239,41.6419,41.5518,41.5788,211580.0
2022-07-11 09:30:00,45.86,46.02,45.79,45.91,203442.0,41.3355,41.4797,41.2724,41.3805,203442.0
2022-07-11 10:00:00,45.91,45.92,45.71,45.8,147337.0,41.3805,41.3895,41.2003,41.2814,147337.0
2022-07-11 10:30:00,45.8,45.86,45.77,45.79,80882.0,41.2814,41.3355,41.2543,41.2724,80882.0
2022-07-11 11:00:00,45.78,45.9,45.72,45.72,97119.0,41.2633,41.3715,41.2093,41.2093,97119.0
2022-07-11 11:30:00,45.73,45.86,45.68,45.74,215172.0,41.2183,41.3355,41.1732,41.2273,215172.0
2022-07-11 12:00:00,45.76,45.82,45.74,45.81,58094.0,41.2453,41.2994,41.2273,41.2904,58094.0
2022-07-11 12:30:00,45.8,45.84,45.75,45.82,60373.0,41.2814,41.3174,41.2363,41.2994,60373.0
2022-07-11 13:00:00,45.8,45.86,45.78,45.85,50444.0,41.2814,41.3355,41.2633,41.3264,50444.0
2022-07-11 13:30:00,45.85,45.93,45.85,45.92,49233.0,41.3264,41.3985,41.3264,41.3895,49233.0
2022-07-11 14:00:00,45.92,45.93,45.79,45.83,100557.0,41.3895,41.3985,41.2724,41.3084,100557.0
2022-07-11 14:30:00,45.83,45.83,45.76,45.77,39433.0,41.3084,41.3084,41.2453,41.2543,39433.0
2022-07-11 15:00:00,45.77,45.78,45.71,45.73,93372.0,41.2543,41.2633,41.2003,41.2183,93372.0
2022-07-11 15:30:00,45.74,45.79,45.69,45.78,234380.0,41.2273,41.2724,41.1822,41.2633,234380.0
2022-07-12 09:30:00,45.94,46.02,45.84,46.0,200416.0,41.4076,41.4797,41.3174,41.4616,200416.0
2022-07-12 10:00:00,46.01,46.19,45.98,46.19,132020.0,41.4707,41.6329,41.4436,41.6329,132020.0
2022-07-12 10:30:00,46.18,46.35,46.17,46.3,121764.0,41.6239,41.7771,41.6149,41.732,121764.0
2022-07-12 11:00:00,46.29,46.41,46.24,46.4,218547.0,41.723,41.8312,41.678,41.8222,218547.0
2022-07-12 11:30:00,46.41,46.41,46.23,46.32,150406.0,41.8312,41.8312,41.669,41.7501,150406.0
2022-07-12 12:00:00,46.33,46.37,46.27,46.36,41882.0,41.7591,41.7951,41.705,41.7861,41882.0
2022-07-12 12:30:00,46.37,46.45,46.37,46.44,54803.0,41.7951,41.8672,41.7951,41.8582,54803.0
2022-07-12 13:00:00,46.44,46.48,46.33,46.38,46213.0,41.8582,41.8943,41.7591,41.8042,46213.0
2022-07-12 13:30:00,46.38,46.39,46.31,46.33,62907.0,41.8042,41.8132,41.7411,41.7591,62907.0
2022-07-12 14:00:00,46.33,46.35,46.28,46.29,50818.0,41.7591,41.7771,41.714,41.723,50818.0
2022-07-12 14:30:00,46.29,46.32,46.26,46.27,69837.0,41.723,41.7501,41.696,41.705,69837.0
2022-07-12 15:00:00,46.26,46.26,46.1,46.11,89418.0,41.696,41.696,41.5518,41.5608,89418.0
2022-07-12 15:30:00,46.1,46.11,45.98,46.03,428218.0,41.5518,41.5608,41.4436,41.4887,428218.0
2022-07-13 09:30:00,45.66,45.94,45.63,45.82,185177.0,41.1552,41.4076,41.1281,41.2994,185177.0
2022-07-13 10:00:00,45.82,45.97,45.77,45.88,179469.0,41.2994,41.4346,41.2543,41.3535,179469.0
2022-07-13 10:30:00,45.89,46.23,45.85,46.17,175450.0,41.3625,41.669,41.3264,41.6149,175450.0
2022-07-13 11:00:00,46.18,46.33,46.14,46.22,131632.0,41.6239,41.7591,41.5878,41.6599,131632.0
2022-07-13 11:30:00,46.22,46.25,46.16,46.21,60519.0,41.6599,41.687,41.6059,41.6509,60519.0
2022-07-13 12:00:00,46.22,46.3,46.21,46.3,55612.0,41.6599,41.732,41.6509,41.732,55612.0
2022-07-13 12:30:00,46.29,46.34,46.27,46.34,55046.0,41.723,41.7681,41.705,41.7681,55046.0
2022-07-13 13:00:00,46.34,46.44,46.31,46.4,87491.0,41.7681,41.8582,41.7411,41.8222,87491.0
2022-07-13 13:30:00,46.41,46.64,46.4,46.53,335045.0,41.8312,42.0385,41.8222,41.9394,335045.0
2022-07-13 14:00:00,46.53,46.53,46.3,46.41,106448.0,41.9394,41.9394,41.732,41.8312,106448.0
2022-07-13 14:30:00,46.41,46.46,46.34,46.4,150225.0,41.8312,41.8763,41.7681,41.8222,150225.0
2022-07-13 15:00:00,46.4,46.41,46.33,46.36,83323.0,41.8222,41.8312,41.7591,41.7861,83323.0
2022-07-13 15:30:00,46.37,46.37,46.25,46.26,193825.0,41.7951,41.7951,41.687,41.696,193825.0
2022-07-14 09:30:00,45.87,45.91,45.63,45.76,236288.0,41.3445,41.3805,41.1281,41.2453,236288.0
2022-07-14 10:00:00,45.76,45.76,45.52,45.62,139407.0,41.2453,41.2453,41.029,41.1191,139407.0
2022-07-14 10:30:00,45.63,45.72,45.6,45.66,102342.0,41.1281,41.2093,41.1011,41.1552,102342.0
2022-07-14 11:00:00,45.66,45.88,45.66,45.82,182383.0,41.1552,41.3535,41.1552,41.2994,182383.0
2022-07-14 11:30:00,45.82,45.97,45.78,45.86,122940.0,41.2994,41.4346,41.2633,41.3355,122940.0
2022-07-14 12:00:00,45.86,45.87,45.68,45.69,70608.0,41.3355,41.3445,41.1732,41.1822,70608.0
2022-07-14 12:30:00,45.68,45.74,45.64,45.71,79922.0,41.1732,41.2273,41.1372,41.2003,79922.0
2022-07-14 13:00:00,45.71,45.72,45.61,45.71,58176.0,41.2003,41.2093,41.1101,41.2003,58176.0
2022-07-14 13:30:00,45.72,45.77,45.66,45.75,79049.0,41.2093,41.2543,41.1552,41.2363,79049.0
2022-07-14 14:00:00,45.75,45.98,45.75,45.98,104721.0,41.2363,41.4436,41.2363,41.4436,104721.0
2022-07-14 14:30:00,45.98,45.98,45.88,45.91,58738.0,41.4436,41.4436,41.3535,41.3805,58738.0
2022-07-14 15:00:00,45.9,45.94,45.86,45.93,80784.0,41.3715,41.4076,41.3355,41.3985,80784.0
2022-07-14 15:30:00,45.93,45.93,45.86,45.93,255878.0,41.3985,41.3985,41.3355,41.3985,255878.0
2022-07-15 09:30:00,46.31,46.39,46.19,46.35,214976.0,41.7411,41.8132,41.6329,41.7771,214976.0
2022-07-15 10:00:00,46.35,46.48,46.15,46.28,177105.0,41.7771,41.8943,41.5968,41.714,177105.0
2022-07-15 10:30:00,46.28,46.36,46.24,46.31,79428.0,41.714,41.7861,41.678,41.7411,79428.0
2022-07-15 11:00:00,46.31,46.42,46.31,46.41,111999.0,41.7411,41.8402,41.7411,41.8312,111999.0
2022-07-15 11:30:00,46.4,46.41,46.22,46.22,102722.0,41.8222,41.8312,41.6599,41.6599,102722.0
2022-07-15 12:00:00,46.22,46.26,46.17,46.2,64881.0,41.6599,41.696,41.6149,41.6419,64881.0
2022-07-15 12:30:00,46.21,46.21,46.09,46.14,51317.0,41.6509,41.6509,41.5428,41.5878,51317.0
2022-07-15 13:00:00,46.14,46.2,46.13,46.2,58670.0,41.5878,41.6419,41.5788,41.6419,58670.0
2022-07-15 13:30:00,46.2,46.21,46.11,46.12,121332.0,41.6419,41.6509,41.5608,41.5698,121332.0
2022-07-15 14:00:00,46.12,46.21,46.11,46.21,90944.0,41.5698,41.6509,41.5608,41.6509,90944.0
2022-07-15 14:30:00,46.21,46.28,46.19,46.25,105642.0,41.6509,41.714,41.6329,41.687,105642.0
2022-07-15 15:00:00,46.24,46.25,46.14,46.15,99797.0,41.678,41.687,41.5878,41.5968,99797.0
2022-07-15 15:30:00,46.15,46.22,46.1,46.21,241391.0,41.5968,41.6599,41.5518,41.6509,241391.0
2022-07-18 09:30:00,46.44,46.48,46.28,46.33,200637.0,41.8582,41.8943,41.714,41.7591,200637.0
2022-07-18 10:00:00,46.34,46.53,46.34,46.51,141605.0,41.7681,41.9394,41.7681,41.9213,141605.0
2022-07-18 10:30:00,46.51,46.61,46.49,46.49,238572.0,41.9213,42.0115,41.9033,41.9033,238572.0
2022-07-18 11:00:00,46.5,46.51,46.3,46.37,106917.0,41.9123,41.9213,41.732,41.7951,106917.0
2022-07-18 11:30:00,46.38,46.47,46.38,46.38,122283.0,41.8042,41.8853,41.8042,41.8042,122283.0
2022-07-18 12:00:00,46.38,46.41,46.34,46.4,54607.0,41.8042,41.8312,41.7681,41.8222,54607.0
2022-07-18 12:30:00,46.4,46.42,46.27,46.28,53569.0,41.8222,41.8402,41.705,41.714,53569.0
2022-07-18 13:00:00,46.28,46.32,46.25,46.26,41051.0,41.714,41.7501,41.687,41.696,41051.0
2022-07-18 13:30:00,46.25,46.27,46.16,46.17,57090.0,41.687,41.705,41.6059,41.6149,57090.0
2022-07-18 14:00:00,46.16,46.26,46.15,46.17,106231.0,41.6059,41.696,41.5968,41.6149,106231.0
2022-07-18 14:30:00,46.16,46.2,46.05,46.07,59406.0,41.6059,41.6419,41.5067,41.5247,59406.0
2022-07-18 15:00:00,46.06,46.1,46.03,46.05,68227.0,41.5157,41.5518,41.4887,41.5067,68227.0
2022-07-18 15:30:00,46.05,46.06,45.89,45.95,216362.0,41.5067,41.5157,41.3625,41.4166,216362.0
2022-07-19 09:30:00,47.78,47.86,47.48,47.52,496382.0,43.066,43.1381,42.7956,42.8317,496382.0
2022-07-19 10:00:00,47.51,47.65,47.41,47.48,280167.0,42.8227,42.9489,42.7325,42.7956,280167.0
2022-07-19 10:30:00,47.48,47.63,47.38,47.53,235624.0,42.7956,42.9308,42.7055,42.8407,235624.0
2022-07-19 11:00:00,47.52,47.61,47.48,47.49,259197.0,42.8317,42.9128,42.7956,42.8046,259197.0
2022-07-19 11:30:00,47.49,47.58,47.31,47.34,146808.0,42.8046,42.8858,42.6424,42.6694,146808.0
2022-07-19 12:00:00,47.34,47.36,47.2,47.29,108521.0,42.6694,42.6875,42.5433,42.6244,108521.0
2022-07-19 12:30:00,47.28,47.34,47.25,47.31,69253.0,42.6154,42.6694,42.5883,42.6424,69253.0
2022-07-19 13:00:00,47.31,47.39,47.29,47.35,80439.0,42.6424,42.7145,42.6244,42.6785,80439.0
2022-07-19 13:30:00,47.36,47.47,47.36,47.44,92597.0,42.6875,42.7866,42.6875,42.7596,92597.0
2022-07-19 14:00:00,47.43,47.49,47.4,47.43,93801.0,42.7506,42.8046,42.7235,42.7506,93801.0
2022-07-19 14:30:00,47.42,47.44,47.36,47.4,77976.0,42.7415,42.7596,42.6875,42.7235,77976.0
2022-07-19 15:00:00,47.4,47.43,47.36,47.39,80825.0,42.7235,42.7506,42.6875,42.7145,80825.0
2022-07-19 15:30:00,47.39,47.4,47.26,47.3,314575.0,42.7145,42.7235,42.5973,42.6334,314575.0
2022-07-20 09:30:00,47.02,47.1,46.73,46.73,292368.0,42.381,42.4531,42.1196,42.1196,292368.0
2022-07-20 10:00:00,46.74,46.83,46.67,46.77,147301.0,42.1286,42.2098,42.0655,42.1557,147301.0
2022-07-20 10:30:00,46.79,46.86,46.66,46.76,108392.0,42.1737,42.2368,42.0565,42.1467,108392.0
2022-07-20 11:00:00,46.75,46.76,46.67,46.75,190443.0,42.1376,42.1467,42.0655,42.1376,190443.0
2022-07-20 11:30:00,46.74,46.85,46.7,46.82,118526.0,42.1286,42.2278,42.0926,42.2007,118526.0
2022-07-20 12:00:00,46.81,46.86,46.74,46.75,90060.0,42.1917,42.2368,42.1286,42.1376,90060.0
2022-07-20 12:30:00,46.76,46.78,46.57,46.6,91271.0,42.1467,42.1647,41.9754,42.0024,91271.0
2022-07-20 13:00:00,46.58,46.6,46.48,46.57,68974.0,41.9844,42.0024,41.8943,41.9754,68974.0
2022-07-20 13:30:00,46.57,46.61,46.43,46.44,79741.0,41.9754,42.0115,41.8492,41.8582,79741.0
2022-07-20 14:00:00,46.45,46.6,46.45,46.59,50992.0,41.8672,42.0024,41.8672,41.9934,50992.0
2022-07-20 14:30:00,46.59,46.59,46.48,46.55,52137.0,41.9934,41.9934,41.8943,41.9574,52137.0
2022-07-20 15:00:00,46.55,46.63,46.55,46.62,98706.0,41.9574,42.0295,41.9574,42.0205,98706.0
2022-07-20 15:30:00,46.62,46.62,46.52,46.57,246302.0,42.0205,42.0205,41.9303,41.9754,246302.0
2022-07-21 09:30:00,46.13,46.54,46.02,46.49,273003.0,41.5788,41.9484,41.4797,41.9033,273003.0
2022-07-21 10:00:00,46.5,46.52,46.39,46.46,116561.0,41.9123,41.9303,41.8132,41.8763,116561.0
2022-07-21 10:30:00,46.44,46.56,46.42,46.55,110044.0,41.8582,41.9664,41.8402,41.9574,110044.0
2022-07-21 11:00:00,46.54,46.63,46.49,46.53,120664.0,41.9484,42.0295,41.9033,41.9394,120664.0
2022-07-21 11:30:00,46.54,46.61,46.48,46.55,107689.0,41.9484,42.0115,41.8943,41.9574,107689.0
2022-07-21 12:00:00,46.52,46.69,46.5,46.61,95928.0,41.9303,42.0836,41.9123,42.0115,95928.0
2022-07-21 12:30:00,46.62,46.64,46.53,46.53,36898.0,42.0205,42.0385,41.9394,41.9394,36898.0
2022-07-21 13:00:00,46.53,46.59,46.5,46.53,52711.0,41.9394,41.9934,41.9123,41.9394,52711.0
2022-07-21 13:30:00,46.53,46.53,46.41,46.45,78199.0,41.9394,41.9394,41.8312,41.8672,78199.0
2022-07-21 14:00:00,46.45,46.51,46.45,46.5,71516.0,41.8672,41.9213,41.8672,41.9123,71516.0
2022-07-21 14:30:00,46.5,46.51,46.41,46.47,55279.0,41.9123,41.9213,41.8312,41.8853,55279.0
2022-07-21 15:00:00,46.47,46.57,46.47,46.54,87666.0,41.8853,41.9754,41.8853,41.9484,87666.0
2022-07-21 15:30:00,46.53,46.66,46.5,46.66,184496.0,41.9394,42.0565,41.9123,42.0565,184496.0
2022-07-22 09:30:00,46.84,47.14,46.83,47.09,175268.0,42.2188,42.4892,42.2098,42.4441,175268.0
2022-07-22 10:00:00,47.1,47.15,46.93,46.94,170397.0,42.4531,42.4982,42.2999,42.3089,170397.0
2022-07-22 10:30:00,46.93,47.1,46.9,47.1,58723.0,42.2999,42.4531,42.2728,42.4531,58723.0
2022-07-22 11:00:00,47.11,47.12,46.97,46.99,81579.0,42.4621,42.4711,42.3359,42.354,81579.0
2022-07-22 11:30:00,46.98,47.13,46.9,47.03,201728.0,42.345,42.4802,42.2728,42.39,201728.0
2022-07-22 12:00:00,47.04,47.08,46.95,47.06,56195.0,42.399,42.4351,42.3179,42.4171,56195.0
2022-07-22 12:30:00,47.06,47.09,46.98,47.0,39885.0,42.4171,42.4441,42.345,42.363,39885.0
2022-07-22 13:00:00,46.99,47.0,46.9,46.94,50472.0,42.354,42.363,42.2728,42.3089,50472.0
2022-07-22 13:30:00,46.93,46.93,46.84,46.92,45973.0,42.2999,42.2999,42.2188,42.2909,45973.0
2022-07-22 14:00:00,46.91,46.91,46.79,46.8,60540.0,42.2819,42.2819,42.1737,42.1827,60540.0
2022-07-22 14:30:00,46.8,46.84,46.76,46.81,59322.0,42.1827,42.2188,42.1467,42.1917,59322.0
2022-07-22 15:00:00,46.8,46.9,46.8,46.87,60060.0,42.1827,42.2728,42.1827,42.2458,60060.0
2022-07-22 15:30:00,46.88,47.02,46.86,47.02,216194.0,42.2548,42.381,42.2368,42.381,216194.0
2022-07-25 09:30:00,47.34,47.34,47.05,47.14,149062.0,42.6694,42.6694,42.4081,42.4892,149062.0
2022-07-25 10:00:00,47.13,47.19,47.03,47.07,177141.0,42.4802,42.5342,42.39,42.4261,177141.0
2022-07-25 10:30:00,47.06,47.16,46.96,47.16,159450.0,42.4171,42.5072,42.3269,42.5072,159450.0
2022-07-25 11:00:00,47.15,47.19,47.07,47.15,158085.0,42.4982,42.5342,42.4261,42.4982,158085.0
2022-07-25 11:30:00,47.16,47.32,47.16,47.23,158951.0,42.5072,42.6514,42.5072,42.5703,158951.0
2022-07-25 12:00:00,47.23,47.24,47.13,47.2,82491.0,42.5703,42.5793,42.4802,42.5433,82491.0
2022-07-25 12:30:00,47.2,47.31,47.2,47.26,51538.0,42.5433,42.6424,42.5433,42.5973,51538.0
2022-07-25 13:00:00,47.26,47.26,47.2,47.22,39682.0,42.5973,42.5973,42.5433,42.5613,39682.0
2022-07-25 13:30:00,47.22,47.23,47.12,47.15,51277.0,42.5613,42.5703,42.4711,42.4982,51277.0
2022-07-25 14:00:00,47.15,47.17,47.02,47.03,75560.0,42.4982,42.5162,42.381,42.39,75560.0
2022-07-25 14:30:00,47.02,47.07,47.01,47.05,48669.0,42.381,42.4261,42.372,42.4081,48669.0
2022-07-25 15:00:00,47.04,47.05,46.98,47.03,74316.0,42.399,42.4081,42.345,42.39,74316.0
2022-07-25 15:30:00,47.02,47.14,47.01,47.13,185658.0,42.381,42.4892,42.372,42.4802,185658.0
2022-07-26 09:30:00,48.27,48.47,47.96,48.14,374884.0,43.5077,43.688,43.2283,43.3905,374884.0
2022-07-26 10:00:00,48.16,48.24,48.0,48.22,254285.0,43.4085,43.4806,43.2643,43.4626,254285.0
2022-07-26 10:30:00,48.23,48.29,48.13,48.23,218906.0,43.4716,43.5257,43.3815,43.4716,218906.0
2022-07-26 11:00:00,48.23,48.49,48.23,48.47,380811.0,43.4716,43.706,43.4716,43.688,380811.0
2022-07-26 11:30:00,48.47,48.57,48.28,48.32,280886.0,43.688,43.7781,43.5167,43.5528,280886.0
2022-07-26 12:00:00,48.31,48.6,48.31,48.51,101560.0,43.5437,43.8051,43.5437,43.724,101560.0
2022-07-26 12:30:00,48.51,48.57,48.45,48.56,112655.0,43.724,43.7781,43.6699,43.7691,112655.0
2022-07-26 13:00:00,48.55,48.88,48.54,48.88,628490.0,43.7601,44.0575,43.751,44.0575,628490.0
2022-07-26 13:30:00,48.88,48.97,48.75,48.78,451862.0,44.0575,44.1386,43.9403,43.9674,451862.0
2022-07-26 14:00:00,48.79,48.93,48.75,48.89,210905.0,43.9764,44.1026,43.9403,44.0665,210905.0
2022-07-26 14:30:00,48.89,49.11,48.87,48.91,677859.0,44.0665,44.2648,44.0485,44.0845,677859.0
2022-07-26 15:00:00,48.9,48.9,48.73,48.87,232340.0,44.0755,44.0755,43.9223,44.0485,232340.0
2022-07-26 15:30:00,48.87,49.01,48.79,48.85,733821.0,44.0485,44.1747,43.9764,44.0305,733821.0
2022-07-27 09:30:00,48.65,48.75,48.39,48.45,484378.0,43.8502,43.9403,43.6158,43.6699,484378.0
2022-07-27 10:00:00,48.45,48.48,48.21,48.21,380888.0,43.6699,43.697,43.4536,43.4536,380888.0
2022-07-27 10:30:00,48.21,48.23,48.04,48.09,189379.0,43.4536,43.4716,43.3004,43.3454,189379.0
2022-07-27 11:00:00,48.1,48.24,48.04,48.19,238280.0,43.3545,43.4806,43.3004,43.4356,238280.0
2022-07-27 11:30:00,48.19,48.22,48.08,48.08,159762.0,43.4356,43.4626,43.3364,43.3364,159762.0
2022-07-27 12:00:00,48.08,48.11,48.05,48.05,97092.0,43.3364,43.3635,43.3094,43.3094,97092.0
2022-07-27 12:30:00,48.06,48.1,47.99,48.03,82983.0,43.3184,43.3545,43.2553,43.2914,82983.0
2022-07-27 13:00:00,48.04,48.12,48.04,48.05,125269.0,43.3004,43.3725,43.3004,43.3094,125269.0
2022-07-27 13:30:00,48.06,48.08,47.99,48.02,105126.0,43.3184,43.3364,43.2553,43.2824,105126.0
2022-07-27 14:00:00,48.03,48.13,47.96,48.07,147398.0,43.2914,43.3815,43.2283,43.3274,147398.0
2022-07-27 14:30:00,48.07,48.43,48.0,48.34,225293.0,43.3274,43.6519,43.2643,43.5708,225293.0
2022-07-27 15:00:00,48.35,48.52,48.32,48.52,169706.0,43.5798,43.733,43.5528,43.733,169706.0
2022-07-27 15:30:00,48.52,48.52,48.35,48.44,398114.0,43.733,43.733,43.5798,43.6609,398114.0
2022-07-28 09:30:00,48.13,48.15,47.89,48.0,298930.0,43.3815,43.3995,43.1652,43.2643,298930.0
2022-07-28 10:00:00,48.0,48.12,47.87,48.12,193527.0,43.2643,43.3725,43.1471,43.3725,193527.0
2022-07-28 10:30:00,48.12,48.23,48.11,48.14,177919.0,43.3725,43.4716,43.3635,43.3905,177919.0
2022-07-28 11:00:00,48.14,48.22,48.09,48.22,164536.0,43.3905,43.4626,43.3454,43.4626,164536.0
2022-07-28 11:30:00,48.19,48.23,48.12,48.14,122541.0,43.4356,43.4716,43.3725,43.3905,122541.0
2022-07-28 12:00:00,48.13,48.29,48.13,48.27,61220.0,43.3815,43.5257,43.3815,43.5077,61220.0
2022-07-28 12:30:00,48.26,48.3,48.23,48.28,81783.0,43.4987,43.5347,43.4716,43.5167,81783.0
2022-07-28 13:00:00,48.28,48.35,48.27,48.34,79692.0,43.5167,43.5798,43.5077,43.5708,79692.0
2022-07-28 13:30:00,48.34,48.41,48.32,48.4,88650.0,43.5708,43.6339,43.5528,43.6249,88650.0
2022-07-28 14:00:00,48.39,48.41,48.33,48.39,122792.0,43.6158,43.6339,43.5618,43.6158,122792.0
2022-07-28 14:30:00,48.39,48.4,48.31,48.34,104523.0,43.6158,43.6249,43.5437,43.5708,104523.0
2022-07-28 15:00:00,48.34,48.4,48.34,48.39,145314.0,43.5708,43.6249,43.5708,43.6158,145314.0
2022-07-28 15:30:00,48.39,48.42,48.31,48.33,262140.0,43.6158,43.6429,43.5437,43.5618,262140.0
2022-07-29 09:30:00,48.38,48.39,48.19,48.34,281461.0,43.6068,43.6158,43.4356,43.5708,281461.0
2022-07-29 10:00:00,48.33,48.41,48.29,48.39,153907.0,43.5618,43.6339,43.5257,43.6158,153907.0
2022-07-29 10:30:00,48.4,48.61,48.36,48.57,392785.0,43.6249,43.8141,43.5888,43.7781,392785.0
2022-07-29 11:00:00,48.57,48.8,48.54,48.77,412846.0,43.7781,43.9854,43.751,43.9584,412846.0
2022-07-29 11:30:00,48.77,48.77,48.57,48.61,142019.0,43.9584,43.9584,43.7781,43.8141,142019.0
2022-07-29 12:00:00,48.61,48.61,48.46,48.54,147328.0,43.8141,43.8141,43.6789,43.751,147328.0
2022-07-29 12:30:00,48.54,48.63,48.5,48.59,118206.0,43.751,43.8322,43.715,43.7961,118206.0
2022-07-29 13:00:00,48.59,48.63,48.55,48.55,101445.0,43.7961,43.8322,43.7601,43.7601,101445.0
2022-07-29 13:30:00,48.55,48.66,48.54,48.64,154673.0,43.7601,43.8592,43.751,43.8412,154673.0
2022-07-29 14:00:00,48.63,48.7,48.6,48.66,142651.0,43.8322,43.8953,43.8051,43.8592,142651.0
2022-07-29 14:30:00,48.66,48.69,48.62,48.66,133489.0,43.8592,43.8862,43.8232,43.8592,133489.0
2022-07-29 15:00:00,48.65,48.68,48.56,48.58,172768.0,43.8502,43.8772,43.7691,43.7871,172768.0
2022-07-29 15:30:00,48.58,48.68,48.55,48.66,511353.0,43.7871,43.8772,43.7601,43.8592,511353.0
2022-08-01 09:30:00,48.88,49.11,48.88,48.92,298547.0,44.0575,44.2648,44.0575,44.0936,298547.0
2022-08-01 10:00:00,48.91,48.95,48.8,48.86,222235.0,44.0845,44.1206,43.9854,44.0395,222235.0
2022-08-01 10:30:00,48.86,49.17,48.83,49.17,185442.0,44.0395,44.3189,44.0124,44.3189,185442.0
2022-08-01 11:00:00,49.16,49.18,48.99,49.12,246859.0,44.3099,44.3279,44.1567,44.2738,246859.0
2022-08-01 11:30:00,49.12,49.12,48.91,48.93,97863.0,44.2738,44.2738,44.0845,44.1026,97863.0
2022-08-01 12:00:00,48.92,49.01,48.9,48.94,65035.0,44.0936,44.1747,44.0755,44.1116,65035.0
2022-08-01 12:30:00,48.94,49.11,48.91,49.11,91005.0,44.1116,44.2648,44.0845,44.2648,91005.0
2022-08-01 13:00:00,49.11,49.12,49.02,49.04,61219.0,44.2648,44.2738,44.1837,44.2017,61219.0
2022-08-01 13:30:00,49.03,49.04,48.98,49.01,103061.0,44.1927,44.2017,44.1476,44.1747,103061.0
2022-08-01 14:00:00,49.01,49.01,48.93,48.96,115374.0,44.1747,44.1747,44.1026,44.1296,115374.0
2022-08-01 14:30:00,48.96,49.0,48.9,48.98,88374.0,44.1296,44.1657,44.0755,44.1476,88374.0
2022-08-01 15:00:00,48.98,49.03,48.95,48.98,99816.0,44.1476,44.1927,44.1206,44.1476,99816.0
2022-08-01 15:30:00,48.98,48.98,48.86,48.91,232200.0,44.1476,44.1476,44.0395,44.0845,232200.0
2022-08-02 09:30:00,49.17,49.23,49.0,49.04,310196.0,44.3189,44.373,44.1657,44.2017,310196.0
2022-08-02 10:00:00,49.03,49.06,48.92,49.04,261106.0,44.1927,44.2197,44.0936,44.2017,261106.0
2022-08-02 10:30:00,49.04,49.06,48.89,48.94,194925.0,44.2017,44.2197,44.0665,44.1116,194925.0
2022-08-02 11:00:00,48.95,48.99,48.87,48.95,187050.0,44.1206,44.1567,44.0485,44.1206,187050.0
2022-08-02 11:30:00,48.91,48.91,48.77,48.79,98261.0,44.0845,44.0845,43.9584,43.9764,98261.0
2022-08-02 12:00:00,48.8,48.85,48.77,48.84,52080.0,43.9854,44.0305,43.9584,44.0214,52080.0
2022-08-02 12:30:00,48.84,48.87,48.79,48.82,40539.0,44.0214,44.0485,43.9764,44.0034,40539.0
2022-08-02 13:00:00,48.81,48.83,48.75,48.77,57068.0,43.9944,44.0124,43.9403,43.9584,57068.0
2022-08-02 13:30:00,48.76,48.76,48.64,48.68,68476.0,43.9493,43.9493,43.8412,43.8772,68476.0
2022-08-02 14:00:00,48.69,48.74,48.67,48.7,63046.0,43.8862,43.9313,43.8682,43.8953,63046.0
2022-08-02 14:30:00,48.69,48.71,48.59,48.6,112106.0,43.8862,43.9043,43.7961,43.8051,112106.0
2022-08-02 15:00:00,48.61,48.66,48.6,48.64,83113.0,43.8141,43.8592,43.8051,43.8412,83113.0
2022-08-02 15:30:00,48.64,48.66,48.45,48.49,257725.0,43.8412,43.8592,43.6699,43.706,257725.0
2022-08-03 09:30:00,48.47,48.56,48.41,48.49,255813.0,43.688,43.7691,43.6339,43.706,255813.0
2022-08-03 10:00:00,48.48,48.52,48.38,48.49,180213.0,43.697,43.733,43.6068,43.706,180213.0
2022-08-03 10:30:00,48.5,48.65,48.45,48.65,205818.0,43.715,43.8502,43.6699,43.8502,205818.0
2022-08-03 11:00:00,48.65,48.75,48.6,48.71,206755.0,43.8502,43.9403,43.8051,43.9043,206755.0
2022-08-03 11:30:00,48.72,48.76,48.67,48.73,91654.0,43.9133,43.9493,43.8682,43.9223,91654.0
2022-08-03 12:00:00,48.73,48.8,48.7,48.8,104134.0,43.9223,43.9854,43.8953,43.9854,104134.0
2022-08-03 12:30:00,48.81,48.87,48.8,48.85,74352.0,43.9944,44.0485,43.9854,44.0305,74352.0
2022-08-03 13:00:00,48.85,48.87,48.8,48.83,42038.0,44.0305,44.0485,43.9854,44.0124,42038.0
2022-08-03 13:30:00,48.84,48.86,48.75,48.76,67611.0,44.0214,44.0395,43.9403,43.9493,67611.0
2022-08-03 14:00:00,48.76,48.78,48.72,48.78,61704.0,43.9493,43.9674,43.9133,43.9674,61704.0
2022-08-03 14:30:00,48.78,48.81,48.71,48.8,70968.0,43.9674,43.9944,43.9043,43.9854,70968.0
2022-08-03 15:00:00,48.8,48.81,48.73,48.74,137040.0,43.9854,43.9944,43.9223,43.9313,137040.0
2022-08-03 15:30:00,48.75,48.9,48.74,48.81,269987.0,43.9403,44.0755,43.9313,43.9944,269987.0
2022-08-04 09:30:00,48.44,48.59,48.4,48.45,208688.0,44.0525,44.1889,44.0161,44.0616,208688.0
2022-08-04 10:00:00,48.45,48.46,48.21,48.22,99018.0,44.0616,44.0707,43.8434,43.8525,99018.0
2022-08-04 10:30:00,48.21,48.28,48.16,48.27,93871.0,43.8434,43.907,43.7979,43.8979,93871.0
2022-08-04 11:00:00,48.26,48.45,48.21,48.45,124859.0,43.8888,44.0616,43.8434,44.0616,124859.0
2022-08-04 11:30:00,48.45,48.46,48.38,48.39,140301.0,44.0616,44.0707,43.998,44.0071,140301.0
2022-08-04 12:00:00,48.39,48.4,48.35,48.38,27577.0,44.0071,44.0161,43.9707,43.998,27577.0
2022-08-04 12:30:00,48.38,48.39,48.29,48.3,44443.0,43.998,44.0071,43.9161,43.9252,44443.0
2022-08-04 13:00:00,48.3,48.36,48.28,48.36,51553.0,43.9252,43.9798,43.907,43.9798,51553.0
2022-08-04 13:30:00,48.35,48.38,48.34,48.36,51265.0,43.9707,43.998,43.9616,43.9798,51265.0
2022-08-04 14:00:00,48.35,48.39,48.32,48.36,45914.0,43.9707,44.0071,43.9434,43.9798,45914.0
2022-08-04 14:30:00,48.37,48.38,48.31,48.37,62075.0,43.9889,43.998,43.9343,43.9889,62075.0
2022-08-04 15:00:00,48.36,48.39,48.34,48.38,71357.0,43.9798,44.0071,43.9616,43.998,71357.0
2022-08-04 15:30:00,48.38,48.43,48.35,48.42,151251.0,43.998,44.0434,43.9707,44.0343,151251.0
2022-08-05 09:30:00,48.06,48.15,47.91,47.95,229016.0,43.7069,43.7888,43.5705,43.6069,229016.0
2022-08-05 10:00:00,47.95,48.0,47.85,47.88,145945.0,43.6069,43.6524,43.516,43.5432,145945.0
2022-08-05 10:30:00,47.88,47.89,47.8,47.84,106019.0,43.5432,43.5523,43.4705,43.5069,106019.0
2022-08-05 11:00:00,47.84,47.92,47.8,47.88,119310.0,43.5069,43.5796,43.4705,43.5432,119310.0
2022-08-05 11:30:00,47.9,47.96,47.71,47.73,127103.0,43.5614,43.616,43.3886,43.4068,127103.0
2022-08-05 12:00:00,47.72,47.79,47.7,47.79,116878.0,43.3977,43.4614,43.3796,43.4614,116878.0
2022-08-05 12:30:00,47.79,47.87,47.77,47.84,44386.0,43.4614,43.5342,43.4432,43.5069,44386.0
2022-08-05 13:00:00,47.85,47.9,47.84,47.85,59782.0,43.516,43.5614,43.5069,43.516,59782.0
2022-08-05 13:30:00,47.86,47.95,47.85,47.91,67940.0,43.5251,43.6069,43.516,43.5705,67940.0
2022-08-05 14:00:00,47.91,47.92,47.8,47.81,59799.0,43.5705,43.5796,43.4705,43.4796,59799.0
2022-08-05 14:30:00,47.81,47.92,47.81,47.89,77658.0,43.4796,43.5796,43.4796,43.5523,77658.0
2022-08-05 15:00:00,47.89,47.99,47.88,47.98,97930.0,43.5523,43.6433,43.5432,43.6342,97930.0
2022-08-05 15:30:00,47.98,48.08,47.98,48.07,265117.0,43.6342,43.7251,43.6342,43.716,265117.0
2022-08-08 09:30:00,48.56,48.71,48.52,48.7,219224.0,44.1617,44.2981,44.1253,44.289,219224.0
2022-08-08 10:00:00,48.7,48.71,48.62,48.69,91039.0,44.289,44.2981,44.2162,44.2799,91039.0
2022-08-08 10:30:00,48.69,48.7,48.63,48.64,104153.0,44.2799,44.289,44.2253,44.2344,104153.0
2022-08-08 11:00:00,48.64,48.66,48.51,48.61,140542.0,44.2344,44.2526,44.1162,44.2071,140542.0
2022-08-08 11:30:00,48.6,48.61,48.43,48.48,108444.0,44.198,44.2071,44.0434,44.0889,108444.0
2022-08-08 12:00:00,48.48,48.49,48.35,48.36,71006.0,44.0889,44.098,43.9707,43.9798,71006.0
2022-08-08 12:30:00,48.35,48.42,48.34,48.36,79262.0,43.9707,44.0343,43.9616,43.9798,79262.0
2022-08-08 13:00:00,48.36,48.46,48.35,48.44,46850.0,43.9798,44.0707,43.9707,44.0525,46850.0
2022-08-08 13:30:00,48.44,48.51,48.43,48.5,53250.0,44.0525,44.1162,44.0434,44.1071,53250.0
2022-08-08 14:00:00,48.5,48.51,48.42,48.44,85760.0,44.1071,44.1162,44.0343,44.0525,85760.0
2022-08-08 14:30:00,48.44,48.47,48.39,48.43,65641.0,44.0525,44.0798,44.0071,44.0434,65641.0
2022-08-08 15:00:00,48.43,48.44,48.34,48.38,76326.0,44.0434,44.0525,43.9616,43.998,76326.0
2022-08-08 15:30:00,48.38,48.46,48.36,48.41,281533.0,43.998,44.0707,43.9798,44.0252,281533.0
2022-08-09 09:30:00,48.22,48.33,48.17,48.3,177547.0,43.8525,43.9525,43.807,43.9252,177547.0
2022-08-09 10:00:00,48.3,48.32,48.25,48.32,125511.0,43.9252,43.9434,43.8797,43.9434,125511.0
2022-08-09 10:30:00,48.31,48.33,48.21,48.22,98103.0,43.9343,43.9525,43.8434,43.8525,98103.0
2022-08-09 11:00:00,48.23,48.31,48.21,48.25,117854.0,43.8615,43.9343,43.8434,43.8797,117854.0
2022-08-09 11:30:00,48.26,48.31,48.19,48.21,88688.0,43.8888,43.9343,43.8252,43.8434,88688.0
2022-08-09 12:00:00,48.22,48.22,48.08,48.11,106472.0,43.8525,43.8525,43.7251,43.7524,106472.0
2022-08-09 12:30:00,48.1,48.1,48.01,48.03,121757.0,43.7433,43.7433,43.6615,43.6797,121757.0
2022-08-09 13:00:00,48.03,48.04,47.99,48.0,145377.0,43.6797,43.6888,43.6433,43.6524,145377.0
2022-08-09 13:30:00,47.99,48.0,47.92,47.99,139303.0,43.6433,43.6524,43.5796,43.6433,139303.0
2022-08-09 14:00:00,47.98,48.03,47.83,47.84,182827.0,43.6342,43.6797,43.4978,43.5069,182827.0
2022-08-09 14:30:00,47.83,47.89,47.8,47.87,196909.0,43.4978,43.5523,43.4705,43.5342,196909.0
2022-08-09 15:00:00,47.88,47.9,47.83,47.89,295848.0,43.5432,43.5614,43.4978,43.5523,295848.0
2022-08-09 15:30:00,47.9,47.95,47.82,47.85,480300.0,43.5614,43.6069,43.4887,43.516,480300.0
2022-08-10 09:30:00,48.31,48.41,48.23,48.37,216533.0,43.9343,44.0252,43.8615,43.9889,216533.0
2022-08-10 10:00:00,48.37,48.45,48.36,48.43,114329.0,43.9889,44.0616,43.9798,44.0434,114329.0
2022-08-10 10:30:00,48.43,48.45,48.33,48.36,89907.0,44.0434,44.0616,43.9525,43.9798,89907.0
2022-08-10 11:00:00,48.36,48.46,48.33,48.46,122039.0,43.9798,44.0707,43.9525,44.0707,122039.0
2022-08-10 11:30:00,48.44,48.48,48.23,48.29,362641.0,44.0525,44.0889,43.8615,43.9161,362641.0
2022-08-10 12:00:00,48.29,48.31,48.25,48.26,56044.0,43.9161,43.9343,43.8797,43.8888,56044.0
2022-08-10 12:30:00,48.26,48.28,48.23,48.24,59598.0,43.8888,43.907,43.8615,43.8706,59598.0
2022-08-10 13:00:00,48.24,48.29,48.23,48.25,46527.0,43.8706,43.9161,43.8615,43.8797,46527.0
2022-08-10 13:30:00,48.25,48.34,48.24,48.32,65281.0,43.8797,43.9616,43.8706,43.9434,65281.0
2022-08-10 14:00:00,48.32,48.36,48.28,48.32,59127.0,43.9434,43.9798,43.907,43.9434,59127.0
2022-08-10 14:30:00,48.32,48.35,48.29,48.3,73986.0,43.9434,43.9707,43.9161,43.9252,73986.0
2022-08-10 15:00:00,48.3,48.37,48.28,48.33,108736.0,43.9252,43.9889,43.907,43.9525,108736.0
2022-08-10 15:30:00,48.33,48.42,48.32,48.38,221000.0,43.9525,44.0343,43.9434,43.998,221000.0
2022-08-11 09:30:00,47.71,47.81,47.62,47.81,285011.0,43.3886,43.4796,43.3068,43.4796,285011.0
2022-08-11 10:00:00,47.8,47.83,47.7,47.82,184704.0,43.4705,43.4978,43.3796,43.4887,184704.0
2022-08-11 10:30:00,47.82,47.95,47.81,47.86,123076.0,43.4887,43.6069,43.4796,43.5251,123076.0
2022-08-11 11:00:00,47.86,47.86,47.77,47.84,103731.0,43.5251,43.5251,43.4432,43.5069,103731.0
2022-08-11 11:30:00,47.84,47.95,47.84,47.85,73631.0,43.5069,43.6069,43.5069,43.516,73631.0
2022-08-11 12:00:00,47.85,47.88,47.81,47.85,48256.0,43.516,43.5432,43.4796,43.516,48256.0
2022-08-11 12:30:00,47.84,47.89,47.84,47.85,33491.0,43.5069,43.5523,43.5069,43.516,33491.0
2022-08-11 13:00:00,47.85,47.9,47.82,47.86,34183.0,43.516,43.5614,43.4887,43.5251,34183.0
2022-08-11 13:30:00,47.87,47.87,47.8,47.82,33234.0,43.5342,43.5342,43.4705,43.4887,33234.0
2022-08-11 14:00:00,47.82,47.82,47.73,47.73,70396.0,43.4887,43.4887,43.4068,43.4068,70396.0
2022-08-11 14:30:00,47.73,47.75,47.69,47.7,88307.0,43.4068,43.425,43.3705,43.3796,88307.0
2022-08-11 15:00:00,47.7,47.71,47.61,47.69,111243.0,43.3796,43.3886,43.2977,43.3705,111243.0
2022-08-11 15:30:00,47.69,47.72,47.63,47.66,253453.0,43.3705,43.3977,43.3159,43.3432,253453.0
2022-08-12 09:30:00,47.29,47.39,47.21,47.25,333289.0,43.0067,43.0976,42.9339,42.9703,333289.0
2022-08-12 10:00:00,47.25,47.25,47.06,47.2,188431.0,42.9703,42.9703,42.7975,42.9248,188431.0
2022-08-12 10:30:00,47.2,47.22,47.14,47.15,128540.0,42.9248,42.943,42.8703,42.8794,128540.0
2022-08-12 11:00:00,47.15,47.45,47.15,47.43,502719.0,42.8794,43.1522,42.8794,43.134,502719.0
2022-08-12 11:30:00,47.44,47.54,47.39,47.51,104405.0,43.1431,43.234,43.0976,43.2068,104405.0
2022-08-12 12:00:00,47.51,47.58,47.5,47.52,71534.0,43.2068,43.2704,43.1977,43.2159,71534.0
2022-08-12 12:30:00,47.51,47.54,47.45,47.45,47147.0,43.2068,43.234,43.1522,43.1522,47147.0
2022-08-12 13:00:00,47.45,47.55,47.44,47.52,78242.0,43.1522,43.2431,43.1431,43.2159,78242.0
2022-08-12 13:30:00,47.52,47.59,47.52,47.55,79270.0,43.2159,43.2795,43.2159,43.2431,79270.0
2022-08-12 14:00:00,47.55,47.64,47.54,47.6,89516.0,43.2431,43.325,43.234,43.2886,89516.0
2022-08-12 14:30:00,47.61,47.7,47.58,47.69,91665.0,43.2977,43.3796,43.2704,43.3705,91665.0
2022-08-12 15:00:00,47.68,47.75,47.66,47.72,196145.0,43.3614,43.425,43.3432,43.3977,196145.0
2022-08-12 15:30:00,47.72,47.8,47.7,47.76,243212.0,43.3977,43.4705,43.3796,43.4341,243212.0
2022-08-15 09:30:00,47.57,47.64,47.51,47.6,272467.0,43.2613,43.325,43.2068,43.2886,272467.0
2022-08-15 10:00:00,47.59,47.7,47.58,47.64,146639.0,43.2795,43.3796,43.2704,43.325,146639.0
2022-08-15 10:30:00,47.64,47.69,47.56,47.63,204183.0,43.325,43.3705,43.2522,43.3159,204183.0
2022-08-15 11:00:00,47.64,47.66,47.5,47.56,134709.0,43.325,43.3432,43.1977,43.2522,134709.0
2022-08-15 11:30:00,47.57,47.76,47.54,47.71,203688.0,43.2613,43.4341,43.234,43.3886,203688.0
2022-08-15 12:00:00,47.72,47.74,47.68,47.73,57144.0,43.3977,43.4159,43.3614,43.4068,57144.0
2022-08-15 12:30:00,47.74,47.77,47.7,47.71,65917.0,43.4159,43.4432,43.3796,43.3886,65917.0
2022-08-15 13:00:00,47.71,47.78,47.69,47.77,71433.0,43.3886,43.4523,43.3705,43.4432,71433.0
2022-08-15 13:30:00,47.78,47.81,47.76,47.8,81359.0,43.4523,43.4796,43.4341,43.4705,81359.0
2022-08-15 14:00:00,47.8,47.82,47.73,47.76,68482.0,43.4705,43.4887,43.4068,43.4341,68482.0
2022-08-15 14:30:00,47.76,47.82,47.73,47.8,57409.0,43.4341,43.4887,43.4068,43.4705,57409.0
2022-08-15 15:00:00,47.8,47.82,47.76,47.81,91866.0,43.4705,43.4887,43.4341,43.4796,91866.0
2022-08-15 15:30:00,47.81,47.84,47.78,47.81,163231.0,43.4796,43.5069,43.4523,43.4796,163231.0
2022-08-16 09:30:00,47.22,47.48,47.17,47.48,454990.0,42.943,43.1795,42.8976,43.1795,454990.0
2022-08-16 10:00:00,47.48,47.5,47.33,47.42,379225.0,43.1795,43.1977,43.0431,43.1249,379225.0
2022-08-16 10:30:00,47.43,47.59,47.41,47.51,207858.0,43.134,43.2795,43.1158,43.2068,207858.0
2022-08-16 11:00:00,47.51,47.55,47.44,47.45,335486.0,43.2068,43.2431,43.1431,43.1522,335486.0
2022-08-16 11:30:00,47.45,47.59,47.4,47.58,88080.0,43.1522,43.2795,43.1067,43.2704,88080.0
2022-08-16 12:00:00,47.57,47.62,47.55,47.58,71764.0,43.2613,43.3068,43.2431,43.2704,71764.0
2022-08-16 12:30:00,47.58,47.62,47.57,47.62,64551.0,43.2704,43.3068,43.2613,43.3068,64551.0
2022-08-16 13:00:00,47.62,47.65,47.61,47.63,44184.0,43.3068,43.3341,43.2977,43.3159,44184.0
2022-08-16 13:30:00,47.64,47.72,47.6,47.71,50405.0,43.325,43.3977,43.2886,43.3886,50405.0
2022-08-16 14:00:00,47.71,47.78,47.69,47.7,75800.0,43.3886,43.4523,43.3705,43.3796,75800.0
2022-08-16 14:30:00,47.71,47.72,47.57,47.61,59774.0,43.3886,43.3977,43.2613,43.2977,59774.0
2022-08-16 15:00:00,47.6,47.62,47.54,47.62,77555.0,43.2886,43.3068,43.234,43.3068,77555.0
2022-08-16 15:30:00,47.62,47.69,47.61,47.65,209624.0,43.3068,43.3705,43.2977,43.3341,209624.0
2022-08-17 09:30:00,47.48,47.62,47.44,47.55,271634.0,43.1795,43.3068,43.1431,43.2431,271634.0
2022-08-17 10:00:00,47.55,47.7,47.5,47.55,259164.0,43.2431,43.3796,43.1977,43.2431,259164.0
2022-08-17 10:30:00,47.55,47.56,47.39,47.41,222750.0,43.2431,43.2522,43.0976,43.1158,222750.0
2022-08-17 11:00:00,47.41,47.51,47.4,47.5,215446.0,43.1158,43.2068,43.1067,43.1977,215446.0
2022-08-17 11:30:00,47.5,47.61,47.47,47.59,63435.0,43.1977,43.2977,43.1704,43.2795,63435.0
2022-08-17 12:00:00,47.59,47.64,47.54,47.61,74199.0,43.2795,43.325,43.234,43.2977,74199.0
2022-08-17 12:30:00,47.6,47.62,47.54,47.57,73641.0,43.2886,43.3068,43.234,43.2613,73641.0
2022-08-17 13:00:00,47.56,47.6,47.54,47.6,69787.0,43.2522,43.2886,43.234,43.2886,69787.0
2022-08-17 13:30:00,47.59,47.63,47.57,47.62,64917.0,43.2795,43.3159,43.2613,43.3068,64917.0
2022-08-17 14:00:00,47.62,47.74,47.58,47.69,102194.0,43.3068,43.4159,43.2704,43.3705,102194.0
2022-08-17 14:30:00,47.69,47.74,47.62,47.63,110472.0,43.3705,43.4159,43.3068,43.3159,110472.0
2022-08-17 15:00:00,47.62,47.66,47.55,47.62,86370.0,43.3068,43.3432,43.2431,43.3068,86370.0
2022-08-17 15:30:00,47.62,47.68,47.59,47.66,237309.0,43.3068,43.3614,43.2795,43.3432,237309.0
2022-08-18 09:30:00,47.32,47.32,47.12,47.24,294575.0,43.034,43.034,42.8521,42.9612,294575.0
2022-08-18 10:00:00,47.24,47.34,47.23,47.29,249246.0,42.9612,43.0522,42.9521,43.0067,249246.0
2022-08-18 10:30:00,47.29,47.31,47.17,47.22,90460.0,43.0067,43.0249,42.8976,42.943,90460.0
2022-08-18 11:00:00,47.21,47.39,47.2,47.35,204343.0,42.9339,43.0976,42.9248,43.0613,204343.0
2022-08-18 11:30:00,47.35,47.37,47.28,47.29,51280.0,43.0613,43.0794,42.9976,43.0067,51280.0
2022-08-18 12:00:00,47.29,47.3,47.21,47.25,52469.0,43.0067,43.0158,42.9339,42.9703,52469.0
2022-08-18 12:30:00,47.24,47.24,47.12,47.12,42020.0,42.9612,42.9612,42.8521,42.8521,42020.0
2022-08-18 13:00:00,47.13,47.16,47.08,47.16,88707.0,42.8612,42.8885,42.8157,42.8885,88707.0
2022-08-18 13:30:00,47.15,47.17,47.12,47.14,84333.0,42.8794,42.8976,42.8521,42.8703,84333.0
2022-08-18 14:00:00,47.15,47.3,47.14,47.25,182578.0,42.8794,43.0158,42.8703,42.9703,182578.0
2022-08-18 14:30:00,47.24,47.28,47.22,47.28,68955.0,42.9612,42.9976,42.943,42.9976,68955.0
2022-08-18 15:00:00,47.27,47.35,47.26,47.33,81631.0,42.9885,43.0613,42.9794,43.0431,81631.0
2022-08-18 15:30:00,47.34,47.36,47.3,47.35,280873.0,43.0522,43.0703,43.0158,43.0613,280873.0
2022-08-19 09:30:00,47.43,47.49,47.35,47.46,258659.0,43.134,43.1886,43.0613,43.1613,258659.0
2022-08-19 10:00:00,47.46,47.5,47.35,47.41,73343.0,43.1613,43.1977,43.0613,43.1158,73343.0
2022-08-19 10:30:00,47.41,47.42,47.29,47.32,87941.0,43.1158,43.1249,43.0067,43.034,87941.0
2022-08-19 11:00:00,47.32,47.35,47.25,47.31,123889.0,43.034,43.0613,42.9703,43.0249,123889.0
2022-08-19 11:30:00,47.3,47.45,47.3,47.37,120453.0,43.0158,43.1522,43.0158,43.0794,120453.0
2022-08-19 12:00:00,47.38,47.46,47.33,47.46,52203.0,43.0885,43.1613,43.0431,43.1613,52203.0
2022-08-19 12:30:00,47.45,47.57,47.45,47.54,86099.0,43.1522,43.2613,43.1522,43.234,86099.0
2022-08-19 13:00:00,47.53,47.59,47.52,47.56,53871.0,43.225,43.2795,43.2159,43.2522,53871.0
2022-08-19 13:30:00,47.57,47.63,47.52,47.61,57876.0,43.2613,43.3159,43.2159,43.2977,57876.0
2022-08-19 14:00:00,47.6,47.61,47.48,47.51,70762.0,43.2886,43.2977,43.1795,43.2068,70762.0
2022-08-19 14:30:00,47.5,47.5,47.39,47.4,41203.0,43.1977,43.1977,43.0976,43.1067,41203.0
2022-08-19 15:00:00,47.4,47.42,47.34,47.41,97897.0,43.1067,43.1249,43.0522,43.1158,97897.0
2022-08-19 15:30:00,47.41,47.46,47.37,47.41,216220.0,43.1158,43.1613,43.0794,43.1158,216220.0
2022-08-22 09:30:00,47.29,47.48,47.29,47.37,176843.0,43.0067,43.1795,43.0067,43.0794,176843.0
2022-08-22 10:00:00,47.37,47.48,47.31,47.33,155826.0,43.0794,43.1795,43.0249,43.0431,155826.0
2022-08-22 10:30:00,47.33,47.37,47.28,47.3,126040.0,43.0431,43.0794,42.9976,43.0158,126040.0
2022-08-22 11:00:00,47.3,47.32,47.07,47.1,161316.0,43.0158,43.034,42.8066,42.8339,161316.0
2022-08-22 11:30:00,47.09,47.19,47.07,47.11,67445.0,42.8248,42.9157,42.8066,42.843,67445.0
2022-08-22 12:00:00,47.11,47.22,47.09,47.22,52050.0,42.843,42.943,42.8248,42.943,52050.0
2022-08-22 12:30:00,47.22,47.25,47.09,47.13,61954.0,42.943,42.9703,42.8248,42.8612,61954.0
2022-08-22 13:00:00,47.13,47.14,47.06,47.11,39898.0,42.8612,42.8703,42.7975,42.843,39898.0
2022-08-22 13:30:00,47.12,47.13,47.0,47.01,45831.0,42.8521,42.8612,42.743,42.752,45831.0
2022-08-22 14:00:00,47.01,47.03,46.98,47.02,44657.0,42.752,42.7702,42.7248,42.7611,44657.0
2022-08-22 14:30:00,47.02,47.03,46.95,46.96,73084.0,42.7611,42.7702,42.6975,42.7066,73084.0
2022-08-22 15:00:00,46.95,47.06,46.95,47.02,82250.0,42.6975,42.7975,42.6975,42.7611,82250.0
2022-08-22 15:30:00,47.03,47.1,46.99,47.04,198741.0,42.7702,42.8339,42.7339,42.7793,198741.0
2022-08-23 09:30:00,46.46,46.71,46.4,46.52,215920.0,42.2519,42.4792,42.1973,42.3064,215920.0
2022-08-23 10:00:00,46.52,46.76,46.5,46.62,133284.0,42.3064,42.5247,42.2882,42.3974,133284.0
2022-08-23 10:30:00,46.61,46.66,46.49,46.61,87627.0,42.3883,42.4338,42.2791,42.3883,87627.0
2022-08-23 11:00:00,46.62,46.82,46.62,46.67,131480.0,42.3974,42.5793,42.3974,42.4428,131480.0
2022-08-23 11:30:00,46.68,46.79,46.64,46.66,74699.0,42.4519,42.552,42.4156,42.4338,74699.0
2022-08-23 12:00:00,46.66,46.69,46.55,46.55,60795.0,42.4338,42.461,42.3337,42.3337,60795.0
2022-08-23 12:30:00,46.55,46.59,46.52,46.54,42915.0,42.3337,42.3701,42.3064,42.3246,42915.0
2022-08-23 13:00:00,46.55,46.59,46.52,46.59,41080.0,42.3337,42.3701,42.3064,42.3701,41080.0
2022-08-23 13:30:00,46.59,46.6,46.51,46.51,50494.0,42.3701,42.3792,42.2973,42.2973,50494.0
2022-08-23 14:00:00,46.51,46.55,46.47,46.54,64855.0,42.2973,42.3337,42.261,42.3246,64855.0
2022-08-23 14:30:00,46.54,46.57,46.5,46.51,61108.0,42.3246,42.3519,42.2882,42.2973,61108.0
2022-08-23 15:00:00,46.52,46.6,46.51,46.58,72863.0,42.3064,42.3792,42.2973,42.361,72863.0
2022-08-23 15:30:00,46.58,46.63,46.54,46.59,252424.0,42.361,42.4065,42.3246,42.3701,252424.0
2022-08-24 09:30:00,46.78,46.82,46.67,46.73,159989.0,42.5429,42.5793,42.4428,42.4974,159989.0
2022-08-24 10:00:00,46.73,46.92,46.71,46.91,100586.0,42.4974,42.6702,42.4792,42.6611,100586.0
2022-08-24 10:30:00,46.9,47.09,46.88,47.08,187011.0,42.652,42.8248,42.6338,42.8157,187011.0
2022-08-24 11:00:00,47.08,47.19,47.08,47.14,119314.0,42.8157,42.9157,42.8157,42.8703,119314.0
2022-08-24 11:30:00,47.16,47.2,47.0,47.04,94320.0,42.8885,42.9248,42.743,42.7793,94320.0
2022-08-24 12:00:00,47.04,47.06,46.99,47.0,41677.0,42.7793,42.7975,42.7339,42.743,41677.0
2022-08-24 12:30:00,46.99,47.0,46.83,46.85,88886.0,42.7339,42.743,42.5884,42.6065,88886.0
2022-08-24 13:00:00,46.85,46.86,46.77,46.78,48113.0,42.6065,42.6156,42.5338,42.5429,48113.0
2022-08-24 13:30:00,46.79,46.87,46.78,46.87,75414.0,42.552,42.6247,42.5429,42.6247,75414.0
2022-08-24 14:00:00,46.87,46.92,46.85,46.91,50517.0,42.6247,42.6702,42.6065,42.6611,50517.0
2022-08-24 14:30:00,46.92,46.98,46.9,46.97,80630.0,42.6702,42.7248,42.652,42.7157,80630.0
2022-08-24 15:00:00,46.96,46.99,46.92,46.96,53768.0,42.7066,42.7339,42.6702,42.7066,53768.0
2022-08-24 15:30:00,46.96,47.0,46.92,46.94,213688.0,42.7066,42.743,42.6702,42.6884,213688.0
2022-08-25 09:30:00,46.76,46.79,46.49,46.65,128255.0,42.5247,42.552,42.2791,42.4247,128255.0
2022-08-25 10:00:00,46.66,46.81,46.65,46.76,102314.0,42.4338,42.5702,42.4247,42.5247,102314.0
2022-08-25 10:30:00,46.75,46.87,46.74,46.85,131890.0,42.5156,42.6247,42.5065,42.6065,131890.0
2022-08-25 11:00:00,46.85,46.88,46.79,46.82,91783.0,42.6065,42.6338,42.552,42.5793,91783.0
2022-08-25 11:30:00,46.82,46.84,46.73,46.77,83932.0,42.5793,42.5974,42.4974,42.5338,83932.0
2022-08-25 12:00:00,46.77,46.79,46.74,46.78,63429.0,42.5338,42.552,42.5065,42.5429,63429.0
2022-08-25 12:30:00,46.78,46.84,46.75,46.76,51979.0,42.5429,42.5974,42.5156,42.5247,51979.0
2022-08-25 13:00:00,46.77,46.84,46.75,46.81,45226.0,42.5338,42.5974,42.5156,42.5702,45226.0
2022-08-25 13:30:00,46.81,46.86,46.79,46.84,33920.0,42.5702,42.6156,42.552,42.5974,33920.0
2022-08-25 14:00:00,46.83,46.89,46.83,46.88,36635.0,42.5884,42.6429,42.5884,42.6338,36635.0
2022-08-25 14:30:00,46.87,46.89,46.79,46.82,31524.0,42.6247,42.6429,42.552,42.5793,31524.0
2022-08-25 15:00:00,46.82,46.9,46.81,46.89,32519.0,42.5793,42.652,42.5702,42.6429,32519.0
2022-08-25 15:30:00,46.89,47.01,46.86,47.01,118244.0,42.6429,42.752,42.6156,42.752,118244.0
2022-08-26 09:30:00,46.89,46.96,46.75,46.83,79168.0,42.6429,42.7066,42.5156,42.5884,79168.0
2022-08-26 10:00:00,46.83,46.99,46.6,46.62,153766.0,42.5884,42.7339,42.3792,42.3974,153766.0
2022-08-26 10:30:00,46.61,46.61,46.38,46.39,150994.0,42.3883,42.3883,42.1791,42.1882,150994.0
2022-08-26 11:00:00,46.4,46.42,46.23,46.35,107267.0,42.1973,42.2155,42.0427,42.1518,107267.0
2022-08-26 11:30:00,46.35,46.43,46.28,46.35,144529.0,42.1518,42.2246,42.0882,42.1518,144529.0
2022-08-26 12:00:00,46.35,46.37,46.3,46.37,67527.0,42.1518,42.17,42.1064,42.17,67527.0
2022-08-26 12:30:00,46.37,46.38,46.29,46.37,48778.0,42.17,42.1791,42.0973,42.17,48778.0
2022-08-26 13:00:00,46.38,46.39,46.26,46.29,57539.0,42.1791,42.1882,42.07,42.0973,57539.0
2022-08-26 13:30:00,46.29,46.32,46.23,46.27,72958.0,42.0973,42.1245,42.0427,42.0791,72958.0
2022-08-26 14:00:00,46.27,46.31,46.23,46.27,78138.0,42.0791,42.1155,42.0427,42.0791,78138.0
2022-08-26 14:30:00,46.27,46.28,46.11,46.12,79191.0,42.0791,42.0882,41.9336,41.9427,79191.0
2022-08-26 15:00:00,46.12,46.14,46.08,46.09,91458.0,41.9427,41.9609,41.9063,41.9154,91458.0
2022-08-26 15:30:00,46.1,46.1,45.97,46.02,206399.0,41.9245,41.9245,41.8062,41.8517,206399.0
2022-08-29 09:30:00,45.96,46.06,45.9,46.01,203131.0,41.7972,41.8881,41.7426,41.8426,203131.0
2022-08-29 10:00:00,46.01,46.16,46.01,46.14,150578.0,41.8426,41.979,41.8426,41.9609,150578.0
2022-08-29 10:30:00,46.14,46.16,45.95,45.96,72565.0,41.9609,41.979,41.7881,41.7972,72565.0
2022-08-29 11:00:00,45.95,46.13,45.95,46.08,67819.0,41.7881,41.9518,41.7881,41.9063,67819.0
2022-08-29 11:30:00,46.08,46.2,45.98,46.07,126740.0,41.9063,42.0154,41.8153,41.8972,126740.0
2022-08-29 12:00:00,46.07,46.13,46.03,46.06,49109.0,41.8972,41.9518,41.8608,41.8881,49109.0
2022-08-29 12:30:00,46.06,46.15,46.03,46.12,35284.0,41.8881,41.9699,41.8608,41.9427,35284.0
2022-08-29 13:00:00,46.11,46.13,46.03,46.07,46978.0,41.9336,41.9518,41.8608,41.8972,46978.0
2022-08-29 13:30:00,46.08,46.09,46.02,46.05,44836.0,41.9063,41.9154,41.8517,41.879,44836.0
2022-08-29 14:00:00,46.05,46.05,45.98,46.0,45375.0,41.879,41.879,41.8153,41.8335,45375.0
2022-08-29 14:30:00,46.0,46.06,45.98,46.01,60983.0,41.8335,41.8881,41.8153,41.8426,60983.0
2022-08-29 15:00:00,46.02,46.12,46.02,46.04,96163.0,41.8517,41.9427,41.8517,41.8699,96163.0
2022-08-29 15:30:00,46.04,46.06,45.92,45.94,163456.0,41.8699,41.8881,41.7608,41.779,163456.0
2022-08-30 09:30:00,46.21,46.26,46.17,46.2,127481.0,42.0245,42.07,41.9881,42.0154,127481.0
2022-08-30 10:00:00,46.2,46.2,46.0,46.13,143054.0,42.0154,42.0154,41.8335,41.9518,143054.0
2022-08-30 10:30:00,46.12,46.12,45.77,45.88,145776.0,41.9427,41.9427,41.6244,41.7244,145776.0
2022-08-30 11:00:00,45.88,46.07,45.87,46.01,197768.0,41.7244,41.8972,41.7153,41.8426,197768.0
2022-08-30 11:30:00,46.0,46.09,45.9,45.9,71756.0,41.8335,41.9154,41.7426,41.7426,71756.0
2022-08-30 12:00:00,45.91,46.05,45.9,45.95,50372.0,41.7517,41.879,41.7426,41.7881,50372.0
2022-08-30 12:30:00,45.95,45.96,45.91,45.93,42991.0,41.7881,41.7972,41.7517,41.7699,42991.0
2022-08-30 13:00:00,45.92,45.93,45.85,45.86,44805.0,41.7608,41.7699,41.6971,41.7062,44805.0
2022-08-30 13:30:00,45.85,45.87,45.75,45.83,141205.0,41.6971,41.7153,41.6062,41.6789,141205.0
2022-08-30 14:00:00,45.84,45.84,45.74,45.75,98297.0,41.688,41.688,41.5971,41.6062,98297.0
2022-08-30 14:30:00,45.74,45.8,45.73,45.77,53920.0,41.5971,41.6516,41.588,41.6244,53920.0
2022-08-30 15:00:00,45.77,45.87,45.77,45.8,148801.0,41.6244,41.7153,41.6244,41.6516,148801.0
2022-08-30 15:30:00,45.81,45.81,45.69,45.75,145224.0,41.6607,41.6607,41.5516,41.6062,145224.0
2022-08-31 09:30:00,45.86,45.91,45.72,45.78,116411.0,41.7062,41.7517,41.5789,41.6335,116411.0
2022-08-31 10:00:00,45.77,45.85,45.68,45.78,96907.0,41.6244,41.6971,41.5425,41.6335,96907.0
2022-08-31 10:30:00,45.79,45.99,45.78,45.91,149450.0,41.6426,41.8244,41.6335,41.7517,149450.0
2022-08-31 11:00:00,45.89,45.89,45.77,45.84,106027.0,41.7335,41.7335,41.6244,41.688,106027.0
2022-08-31 11:30:00,45.84,45.85,45.73,45.77,116058.0,41.688,41.6971,41.588,41.6244,116058.0
2022-08-31 12:00:00,45.76,45.77,45.59,45.64,71302.0,41.6153,41.6244,41.4607,41.5061,71302.0
2022-08-31 12:30:00,45.64,45.65,45.57,45.59,62999.0,41.5061,41.5152,41.4425,41.4607,62999.0
2022-08-31 13:00:00,45.6,45.65,45.56,45.59,40878.0,41.4698,41.5152,41.4334,41.4607,40878.0
2022-08-31 13:30:00,45.59,45.6,45.54,45.59,42291.0,41.4607,41.4698,41.4152,41.4607,42291.0
2022-08-31 14:00:00,45.59,45.65,45.57,45.6,46481.0,41.4607,41.5152,41.4425,41.4698,46481.0
2022-08-31 14:30:00,45.58,45.59,45.52,45.54,89406.0,41.4516,41.4607,41.397,41.4152,89406.0
2022-08-31 15:00:00,45.54,45.62,45.5,45.53,94411.0,41.4152,41.4879,41.3788,41.4061,94411.0
2022-08-31 15:30:00,45.52,45.52,45.36,45.39,199945.0,41.397,41.397,41.2515,41.2788,199945.0
2022-09-01 09:30:00,44.9,44.95,44.74,44.9,186112.0,40.8332,40.8786,40.6877,40.8332,186112.0
2022-09-01 10:00:00,44.91,44.91,44.69,44.8,105862.0,40.8423,40.8423,40.6422,40.7422,105862.0
2022-09-01 10:30:00,44.8,44.8,44.54,44.56,318325.0,40.7422,40.7422,40.5058,40.524,318325.0
2022-09-01 11:00:00,44.56,44.79,44.54,44.68,298128.0,40.524,40.7331,40.5058,40.6331,298128.0
2022-09-01 11:30:00,44.68,44.87,44.68,44.73,69311.0,40.6331,40.8059,40.6331,40.6786,69311.0
2022-09-01 12:00:00,44.74,44.79,44.7,44.75,45841.0,40.6877,40.7331,40.6513,40.6967,45841.0
2022-09-01 12:30:00,44.73,44.8,44.69,44.72,61637.0,40.6786,40.7422,40.6422,40.6695,61637.0
2022-09-01 13:00:00,44.72,44.81,44.71,44.81,60370.0,40.6695,40.7513,40.6604,40.7513,60370.0
2022-09-01 13:30:00,44.81,44.84,44.77,44.84,62189.0,40.7513,40.7786,40.7149,40.7786,62189.0
2022-09-01 14:00:00,44.84,44.88,44.78,44.85,70896.0,40.7786,40.815,40.724,40.7877,70896.0
2022-09-01 14:30:00,44.87,44.89,44.8,44.84,67653.0,40.8059,40.8241,40.7422,40.7786,67653.0
2022-09-01 15:00:00,44.83,44.91,44.81,44.83,66235.0,40.7695,40.8423,40.7513,40.7695,66235.0
2022-09-01 15:30:00,44.82,44.94,44.8,44.92,187336.0,40.7604,40.8695,40.7422,40.8514,187336.0
2022-09-02 09:30:00,45.09,45.16,45.03,45.08,179834.0,41.006,41.0696,40.9514,40.9969,179834.0
2022-09-02 10:00:00,45.12,45.26,45.07,45.25,97151.0,41.0332,41.1606,40.9878,41.1515,97151.0
2022-09-02 10:30:00,45.25,45.29,45.21,45.27,85146.0,41.1515,41.1878,41.1151,41.1697,85146.0
2022-09-02 11:00:00,45.27,45.34,45.26,45.29,78007.0,41.1697,41.2333,41.1606,41.1878,78007.0
2022-09-02 11:30:00,45.3,45.33,45.24,45.32,61179.0,41.1969,41.2242,41.1424,41.2151,61179.0
2022-09-02 12:00:00,45.31,45.31,45.06,45.09,98908.0,41.206,41.206,40.9787,41.006,98908.0
2022-09-02 12:30:00,45.08,45.13,44.89,44.92,120178.0,40.9969,41.0423,40.8241,40.8514,120178.0
2022-09-02 13:00:00,44.9,44.9,44.71,44.76,86398.0,40.8332,40.8332,40.6604,40.7058,86398.0
2022-09-02 13:30:00,44.76,44.79,44.66,44.71,57766.0,40.7058,40.7331,40.6149,40.6604,57766.0
2022-09-02 14:00:00,44.72,44.8,44.7,44.8,70823.0,40.6695,40.7422,40.6513,40.7422,70823.0
2022-09-02 14:30:00,44.8,44.82,44.67,44.67,92594.0,40.7422,40.7604,40.624,40.624,92594.0
2022-09-02 15:00:00,44.67,44.77,44.57,44.61,148306.0,40.624,40.7149,40.5331,40.5694,148306.0
2022-09-02 15:30:00,44.6,44.61,44.46,44.61,271404.0,40.5603,40.5694,40.433,40.5694,271404.0
2022-09-06 09:30:00,45.16,45.2,45.02,45.09,304338.0,41.0696,41.106,40.9423,41.006,304338.0
2022-09-06 10:00:00,45.1,45.16,44.9,45.14,160831.0,41.015,41.0696,40.8332,41.0514,160831.0
2022-09-06 10:30:00,45.15,45.36,45.15,45.29,151214.0,41.0605,41.2515,41.0605,41.1878,151214.0
2022-09-06 11:00:00,45.29,45.39,45.14,45.15,148660.0,41.1878,41.2788,41.0514,41.0605,148660.0
2022-09-06 11:30:00,45.15,45.25,45.09,45.14,173067.0,41.0605,41.1515,41.006,41.0514,173067.0
2022-09-06 12:00:00,45.14,45.16,44.97,45.01,117804.0,41.0514,41.0696,40.8968,40.9332,117804.0
2022-09-06 12:30:00,45.01,45.01,44.95,44.99,75710.0,40.9332,40.9332,40.8786,40.915,75710.0
2022-09-06 13:00:00,44.99,45.0,44.84,44.89,90207.0,40.915,40.9241,40.7786,40.8241,90207.0
2022-09-06 13:30:00,44.88,44.94,44.86,44.89,68849.0,40.815,40.8695,40.7968,40.8241,68849.0
2022-09-06 14:00:00,44.89,44.99,44.86,44.88,131430.0,40.8241,40.915,40.7968,40.815,131430.0
2022-09-06 14:30:00,44.88,44.89,44.78,44.83,82775.0,40.815,40.8241,40.724,40.7695,82775.0
2022-09-06 15:00:00,44.83,44.86,44.76,44.78,99586.0,40.7695,40.7968,40.7058,40.724,99586.0
2022-09-06 15:30:00,44.78,44.84,44.72,44.8,295660.0,40.724,40.7786,40.6695,40.7422,295660.0
2022-09-07 09:30:00,44.8,44.99,44.79,44.84,197698.0,40.7422,40.915,40.7331,40.7786,197698.0
2022-09-07 10:00:00,44.84,44.95,44.81,44.94,100644.0,40.7786,40.8786,40.7513,40.8695,100644.0
2022-09-07 10:30:00,44.94,45.04,44.92,45.02,104010.0,40.8695,40.9605,40.8514,40.9423,104010.0
2022-09-07 11:00:00,45.03,45.1,45.0,45.06,111557.0,40.9514,41.015,40.9241,40.9787,111557.0
2022-09-07 11:30:00,45.05,45.07,44.93,44.94,64802.0,40.9696,40.9878,40.8604,40.8695,64802.0
2022-09-07 12:00:00,44.94,44.95,44.89,44.94,46596.0,40.8695,40.8786,40.8241,40.8695,46596.0
2022-09-07 12:30:00,44.92,45.06,44.91,45.0,70051.0,40.8514,40.9787,40.8423,40.9241,70051.0
2022-09-07 13:00:00,45.0,45.06,44.99,45.03,70273.0,40.9241,40.9787,40.915,40.9514,70273.0
2022-09-07 13:30:00,45.03,45.14,45.02,45.13,45386.0,40.9514,41.0514,40.9423,41.0423,45386.0
2022-09-07 14:00:00,45.13,45.18,45.1,45.16,85675.0,41.0423,41.0878,41.015,41.0696,85675.0
2022-09-07 14:30:00,45.15,45.19,45.12,45.17,60711.0,41.0605,41.0969,41.0332,41.0787,60711.0
2022-09-07 15:00:00,45.17,45.19,45.13,45.16,83731.0,41.0787,41.0969,41.0423,41.0696,83731.0
2022-09-07 15:30:00,45.16,45.3,45.13,45.29,276982.0,41.0696,41.1969,41.0423,41.1878,276982.0
2022-09-08 09:30:00,44.59,44.78,44.5,44.73,242024.0,40.5512,40.724,40.4694,40.6786,242024.0
2022-09-08 10:00:00,44.72,44.91,44.56,44.91,198221.0,40.6695,40.8423,40.524,40.8423,198221.0
2022-09-08 10:30:00,44.91,45.0,44.88,44.99,85162.0,40.8423,40.9241,40.815,40.915,85162.0
2022-09-08 11:00:00,44.99,45.1,44.97,45.0,147929.0,40.915,41.015,40.8968,40.9241,147929.0
2022-09-08 11:30:00,45.01,45.08,44.89,44.89,120232.0,40.9332,40.9969,40.8241,40.8241,120232.0
2022-09-08 12:00:00,44.9,44.91,44.56,44.65,89433.0,40.8332,40.8423,40.524,40.6058,89433.0
2022-09-08 12:30:00,44.64,44.84,44.63,44.79,87831.0,40.5967,40.7786,40.5876,40.7331,87831.0
2022-09-08 13:00:00,44.79,44.92,44.76,44.88,58819.0,40.7331,40.8514,40.7058,40.815,58819.0
2022-09-08 13:30:00,44.87,44.9,44.78,44.82,90835.0,40.8059,40.8332,40.724,40.7604,90835.0
2022-09-08 14:00:00,44.82,44.89,44.79,44.89,153654.0,40.7604,40.8241,40.7331,40.8241,153654.0
2022-09-08 14:30:00,44.89,44.91,44.8,44.8,158921.0,40.8241,40.8423,40.7422,40.7422,158921.0
2022-09-08 15:00:00,44.8,44.87,44.79,44.81,121970.0,40.7422,40.8059,40.7331,40.7513,121970.0
2022-09-08 15:30:00,44.81,44.95,44.79,44.94,203070.0,40.7513,40.8786,40.7331,40.8695,203070.0
2022-09-09 09:30:00,46.0,46.09,45.82,45.87,390518.0,41.8335,41.9154,41.6698,41.7153,390518.0
2022-09-09 10:00:00,45.87,46.01,45.83,45.98,239929.0,41.7153,41.8426,41.6789,41.8153,239929.0
2022-09-09 10:30:00,45.98,46.12,45.93,46.07,139577.0,41.8153,41.9427,41.7699,41.8972,139577.0
2022-09-09 11:00:00,46.07,46.08,45.91,45.95,113720.0,41.8972,41.9063,41.7517,41.7881,113720.0
2022-09-09 11:30:00,45.95,45.95,45.78,45.84,113355.0,41.7881,41.7881,41.6335,41.688,113355.0
2022-09-09 12:00:00,45.82,45.88,45.75,45.84,60170.0,41.6698,41.7244,41.6062,41.688,60170.0
2022-09-09 12:30:00,45.84,45.89,45.81,45.87,49667.0,41.688,41.7335,41.6607,41.7153,49667.0
2022-09-09 13:00:00,45.86,46.05,45.84,45.96,40538.0,41.7062,41.879,41.688,41.7972,40538.0
2022-09-09 13:30:00,45.96,45.99,45.94,45.97,29597.0,41.7972,41.8244,41.779,41.8062,29597.0
2022-09-09 14:00:00,45.96,46.0,45.91,45.99,37081.0,41.7972,41.8335,41.7517,41.8244,37081.0
2022-09-09 14:30:00,46.0,46.11,45.99,46.07,97631.0,41.8335,41.9336,41.8244,41.8972,97631.0
2022-09-09 15:00:00,46.07,46.14,46.04,46.05,60979.0,41.8972,41.9609,41.8699,41.879,60979.0
2022-09-09 15:30:00,46.05,46.07,46.0,46.01,186422.0,41.879,41.8972,41.8335,41.8426,186422.0
2022-09-12 09:30:00,46.97,47.08,46.91,47.08,388252.0,42.7157,42.8157,42.6611,42.8157,388252.0
2022-09-12 10:00:00,47.08,47.08,46.92,47.03,212963.0,42.8157,42.8157,42.6702,42.7702,212963.0
2022-09-12 10:30:00,47.04,47.06,46.98,47.0,192776.0,42.7793,42.7975,42.7248,42.743,192776.0
2022-09-12 11:00:00,47.0,47.11,46.93,47.05,164611.0,42.743,42.843,42.6793,42.7884,164611.0
2022-09-12 11:30:00,47.05,47.09,46.85,46.87,106870.0,42.7884,42.8248,42.6065,42.6247,106870.0
2022-09-12 12:00:00,46.87,47.0,46.84,46.98,89032.0,42.6247,42.743,42.5974,42.7248,89032.0
2022-09-12 12:30:00,46.99,47.03,46.98,47.02,57098.0,42.7339,42.7702,42.7248,42.7611,57098.0
2022-09-12 13:00:00,47.01,47.05,46.97,47.05,63238.0,42.752,42.7884,42.7157,42.7884,63238.0
2022-09-12 13:30:00,47.05,47.06,46.99,47.05,52713.0,42.7884,42.7975,42.7339,42.7884,52713.0
2022-09-12 14:00:00,47.05,47.06,46.94,46.94,82558.0,42.7884,42.7975,42.6884,42.6884,82558.0
2022-09-12 14:30:00,46.95,46.99,46.92,46.97,108003.0,42.6975,42.7339,42.6702,42.7157,108003.0
2022-09-12 15:00:00,46.96,46.97,46.88,46.88,79984.0,42.7066,42.7157,42.6338,42.6338,79984.0
2022-09-12 15:30:00,46.89,46.94,46.82,46.84,232719.0,42.6429,42.6884,42.5793,42.5974,232719.0
2022-09-13 09:30:00,46.73,46.84,46.65,46.67,235593.0,42.4974,42.5974,42.4247,42.4428,235593.0
2022-09-13 10:00:00,46.64,46.67,46.48,46.52,132248.0,42.4156,42.4428,42.2701,42.3064,132248.0
2022-09-13 10:30:00,46.51,46.6,46.46,46.47,125166.0,42.2973,42.3792,42.2519,42.261,125166.0
2022-09-13 11:00:00,46.46,46.55,46.39,46.43,271752.0,42.2519,42.3337,42.1882,42.2246,271752.0
2022-09-13 11:30:00,46.42,46.42,46.27,46.28,131840.0,42.2155,42.2155,42.0791,42.0882,131840.0
2022-09-13 12:00:00,46.29,46.37,46.27,46.28,64043.0,42.0973,42.17,42.0791,42.0882,64043.0
2022-09-13 12:30:00,46.28,46.36,46.27,46.34,39927.0,42.0882,42.1609,42.0791,42.1427,39927.0
2022-09-13 13:00:00,46.34,46.39,46.32,46.38,54991.0,42.1427,42.1882,42.1245,42.1791,54991.0
2022-09-13 13:30:00,46.39,46.39,46.27,46.29,59642.0,42.1882,42.1882,42.0791,42.0973,59642.0
2022-09-13 14:00:00,46.29,46.32,46.23,46.26,148425.0,42.0973,42.1245,42.0427,42.07,148425.0
2022-09-13 14:30:00,46.27,46.27,46.1,46.15,187858.0,42.0791,42.0791,41.9245,41.9699,187858.0
2022-09-13 15:00:00,46.15,46.16,46.01,46.03,156943.0,41.9699,41.979,41.8426,41.8608,156943.0
2022-09-13 15:30:00,46.03,46.03,45.89,45.89,309142.0,41.8608,41.8608,41.7335,41.7335,309142.0
2022-09-14 09:30:00,45.97,46.15,45.9,46.13,239471.0,41.8062,41.9699,41.7426,41.9518,239471.0
2022-09-14 10:00:00,46.14,46.14,45.77,45.77,140708.0,41.9609,41.9609,41.6244,41.6244,140708.0
2022-09-14 10:30:00,45.76,46.09,45.75,46.08,164709.0,41.6153,41.9154,41.6062,41.9063,164709.0
2022-09-14 11:00:00,46.07,46.08,45.93,45.94,198072.0,41.8972,41.9063,41.7699,41.779,198072.0
2022-09-14 11:30:00,45.96,45.99,45.8,45.81,84829.0,41.7972,41.8244,41.6516,41.6607,84829.0
2022-09-14 12:00:00,45.79,45.8,45.72,45.73,77653.0,41.6426,41.6516,41.5789,41.588,77653.0
2022-09-14 12:30:00,45.73,45.89,45.73,45.89,85871.0,41.588,41.7335,41.588,41.7335,85871.0
2022-09-14 13:00:00,45.88,46.01,45.88,46.01,112000.0,41.7244,41.8426,41.7244,41.8426,112000.0
2022-09-14 13:30:00,46.01,46.03,45.86,45.88,100977.0,41.8426,41.8608,41.7062,41.7244,100977.0
2022-09-14 14:00:00,45.88,45.92,45.83,45.9,112365.0,41.7244,41.7608,41.6789,41.7426,112365.0
2022-09-14 14:30:00,45.91,45.96,45.83,45.84,126533.0,41.7517,41.7972,41.6789,41.688,126533.0
2022-09-14 15:00:00,45.84,45.85,45.72,45.8,157704.0,41.688,41.6971,41.5789,41.6516,157704.0
2022-09-14 15:30:00,45.79,45.94,45.73,45.92,295920.0,41.6426,41.779,41.588,41.7608,295920.0
2022-09-15 09:30:00,45.46,45.69,45.45,45.69,162578.0,41.3424,41.5516,41.3333,41.5516,162578.0
2022-09-15 10:00:00,45.69,45.71,45.54,45.57,159170.0,41.5516,41.5698,41.4152,41.4425,159170.0
2022-09-15 10:30:00,45.58,45.71,45.57,45.58,131686.0,41.4516,41.5698,41.4425,41.4516,131686.0
2022-09-15 11:00:00,45.58,45.64,45.53,45.6,121512.0,41.4516,41.5061,41.4061,41.4698,121512.0
2022-09-15 11:30:00,45.6,45.61,45.33,45.4,147544.0,41.4698,41.4789,41.2242,41.2879,147544.0
2022-09-15 12:00:00,45.4,45.4,45.28,45.37,124088.0,41.2879,41.2879,41.1787,41.2606,124088.0
2022-09-15 12:30:00,45.37,45.44,45.36,45.44,64756.0,41.2606,41.3243,41.2515,41.3243,64756.0
2022-09-15 13:00:00,45.44,45.62,45.43,45.58,100031.0,41.3243,41.4879,41.3152,41.4516,100031.0
2022-09-15 13:30:00,45.58,45.61,45.49,45.53,72873.0,41.4516,41.4789,41.3697,41.4061,72873.0
2022-09-15 14:00:00,45.53,45.53,45.43,45.5,64446.0,41.4061,41.4061,41.3152,41.3788,64446.0
2022-09-15 14:30:00,45.49,45.54,45.4,45.43,59286.0,41.3697,41.4152,41.2879,41.3152,59286.0
2022-09-15 15:00:00,45.43,45.45,45.37,45.4,104014.0,41.3152,41.3333,41.2606,41.2879,104014.0
2022-09-15 15:30:00,45.39,45.46,45.36,45.38,264364.0,41.2788,41.3424,41.2515,41.2697,264364.0
2022-09-16 09:30:00,45.31,45.34,45.15,45.16,114785.0,41.206,41.2333,41.0605,41.0696,114785.0
2022-09-16 10:00:00,45.17,45.25,45.11,45.13,147743.0,41.0787,41.1515,41.0241,41.0423,147743.0
2022-09-16 10:30:00,45.14,45.31,45.14,45.26,242357.0,41.0514,41.206,41.0514,41.1606,242357.0
2022-09-16 11:00:00,45.26,45.26,45.02,45.02,132705.0,41.1606,41.1606,40.9423,40.9423,132705.0
2022-09-16 11:30:00,45.03,45.1,44.97,45.09,162702.0,40.9514,41.015,40.8968,41.006,162702.0
2022-09-16 12:00:00,45.09,45.12,44.97,45.0,65242.0,41.006,41.0332,40.8968,40.9241,65242.0
2022-09-16 12:30:00,45.0,45.06,44.95,45.05,64055.0,40.9241,40.9787,40.8786,40.9696,64055.0
2022-09-16 13:00:00,45.04,45.06,44.98,45.05,58506.0,40.9605,40.9787,40.9059,40.9696,58506.0
2022-09-16 13:30:00,45.05,45.15,45.04,45.05,72279.0,40.9696,41.0605,40.9605,40.9696,72279.0
2022-09-16 14:00:00,45.05,45.14,45.01,45.11,84112.0,40.9696,41.0514,40.9332,41.0241,84112.0
2022-09-16 14:30:00,45.11,45.16,45.03,45.09,96339.0,41.0241,41.0696,40.9514,41.006,96339.0
2022-09-16 15:00:00,45.09,45.15,45.03,45.09,64371.0,41.006,41.0605,40.9514,41.006,64371.0
2022-09-16 15:30:00,45.09,45.17,45.06,45.17,267206.0,41.006,41.0787,40.9787,41.0787,267206.0
2022-09-19 09:30:00,44.99,45.15,44.95,45.05,160778.0,40.915,41.0605,40.8786,40.9696,160778.0
2022-09-19 10:00:00,45.06,45.2,45.0,45.19,158734.0,40.9787,41.106,40.9241,41.0969,158734.0
2022-09-19 10:30:00,45.18,45.28,45.17,45.23,57264.0,41.0878,41.1787,41.0787,41.1333,57264.0
2022-09-19 11:00:00,45.23,45.27,45.18,45.19,58725.0,41.1333,41.1697,41.0878,41.0969,58725.0
2022-09-19 11:30:00,45.16,45.19,45.08,45.09,71680.0,41.0696,41.0969,40.9969,41.006,71680.0
2022-09-19 12:00:00,45.11,45.13,45.06,45.12,54741.0,41.0241,41.0423,40.9787,41.0332,54741.0
2022-09-19 12:30:00,45.12,45.18,45.09,45.17,133602.0,41.0332,41.0878,41.006,41.0787,133602.0
2022-09-19 13:00:00,45.17,45.21,45.12,45.18,57447.0,41.0787,41.1151,41.0332,41.0878,57447.0
2022-09-19 13:30:00,45.18,45.2,45.13,45.15,47807.0,41.0878,41.106,41.0423,41.0605,47807.0
2022-09-19 14:00:00,45.14,45.18,45.1,45.16,68694.0,41.0514,41.0878,41.015,41.0696,68694.0
2022-09-19 14:30:00,45.16,45.2,45.14,45.2,52525.0,41.0696,41.106,41.0514,41.106,52525.0
2022-09-19 15:00:00,45.2,45.29,45.2,45.27,66016.0,41.106,41.1878,41.106,41.1697,66016.0
2022-09-19 15:30:00,45.27,45.36,45.26,45.35,143900.0,41.1697,41.2515,41.1606,41.2424,143900.0
2022-09-20 09:30:00,45.33,45.39,45.23,45.37,138985.0,41.2242,41.2788,41.1333,41.2606,138985.0
2022-09-20 10:00:00,45.37,45.41,45.32,45.35,160042.0,41.2606,41.297,41.2151,41.2424,160042.0
2022-09-20 10:30:00,45.35,45.41,45.24,45.4,128900.0,41.2424,41.297,41.1424,41.2879,128900.0
2022-09-20 11:00:00,45.4,45.41,45.29,45.33,149270.0,41.2879,41.297,41.1878,41.2242,149270.0
2022-09-20 11:30:00,45.33,45.43,45.29,45.39,113911.0,41.2242,41.3152,41.1878,41.2788,113911.0
2022-09-20 12:00:00,45.39,45.44,45.28,45.28,89534.0,41.2788,41.3243,41.1787,41.1787,89534.0
2022-09-20 12:30:00,45.29,45.29,45.25,45.27,44170.0,41.1878,41.1878,41.1515,41.1697,44170.0
2022-09-20 13:00:00,45.26,45.27,45.15,45.17,64762.0,41.1606,41.1697,41.0605,41.0787,64762.0
2022-09-20 13:30:00,45.17,45.18,45.07,45.09,72596.0,41.0787,41.0878,40.9878,41.006,72596.0
2022-09-20 14:00:00,45.09,45.17,45.08,45.13,92933.0,41.006,41.0787,40.9969,41.0423,92933.0
2022-09-20 14:30:00,45.12,45.15,45.04,45.12,85854.0,41.0332,41.0605,40.9605,41.0332,85854.0
2022-09-20 15:00:00,45.12,45.19,45.1,45.16,76917.0,41.0332,41.0969,41.015,41.0696,76917.0
2022-09-20 15:30:00,45.16,45.24,45.13,45.23,198535.0,41.0696,41.1424,41.0423,41.1333,198535.0
2022-09-21 09:30:00,45.38,45.72,45.35,45.7,368965.0,41.2697,41.5789,41.2424,41.5607,368965.0
2022-09-21 10:00:00,45.71,46.04,45.71,46.0,427679.0,41.5698,41.8699,41.5698,41.8335,427679.0
2022-09-21 10:30:00,45.99,46.02,45.93,45.99,317917.0,41.8244,41.8517,41.7699,41.8244,317917.0
2022-09-21 11:00:00,46.0,46.02,45.92,45.99,172588.0,41.8335,41.8517,41.7608,41.8244,172588.0
2022-09-21 11:30:00,46.0,46.08,45.95,46.0,166751.0,41.8335,41.9063,41.7881,41.8335,166751.0
2022-09-21 12:00:00,46.0,46.08,45.97,46.08,126303.0,41.8335,41.9063,41.8062,41.9063,126303.0
2022-09-21 12:30:00,46.09,46.09,45.98,45.99,65670.0,41.9154,41.9154,41.8153,41.8244,65670.0
2022-09-21 13:00:00,45.99,46.03,45.91,45.94,146154.0,41.8244,41.8608,41.7517,41.779,146154.0
2022-09-21 13:30:00,45.94,46.07,45.93,46.06,171973.0,41.779,41.8972,41.7699,41.8881,171973.0
2022-09-21 14:00:00,46.05,46.08,45.53,45.69,171610.0,41.879,41.9063,41.4061,41.5516,171610.0
2022-09-21 14:30:00,45.68,46.17,45.63,46.15,248380.0,41.5425,41.9881,41.497,41.9699,248380.0
2022-09-21 15:00:00,46.16,46.18,45.74,45.75,134042.0,41.979,41.9972,41.5971,41.6062,134042.0
2022-09-21 15:30:00,45.73,45.83,45.53,45.53,377554.0,41.588,41.6789,41.4061,41.4061,377554.0
2022-09-22 09:30:00,45.95,46.0,45.74,45.85,373963.0,41.7881,41.8335,41.5971,41.6971,373963.0
2022-09-22 10:00:00,45.85,46.0,45.81,45.94,215645.0,41.6971,41.8335,41.6607,41.779,215645.0
2022-09-22 10:30:00,45.93,45.99,45.68,45.7,176526.0,41.7699,41.8244,41.5425,41.5607,176526.0
2022-09-22 11:00:00,45.71,45.71,45.51,45.57,187343.0,41.5698,41.5698,41.3879,41.4425,187343.0
2022-09-22 11:30:00,45.56,45.68,45.54,45.6,204305.0,41.4334,41.5425,41.4152,41.4698,204305.0
2022-09-22 12:00:00,45.6,45.76,45.59,45.72,171551.0,41.4698,41.6153,41.4607,41.5789,171551.0
2022-09-22 12:30:00,45.72,45.78,45.66,45.73,67140.0,41.5789,41.6335,41.5243,41.588,67140.0
2022-09-22 13:00:00,45.73,45.75,45.65,45.71,44430.0,41.588,41.6062,41.5152,41.5698,44430.0
2022-09-22 13:30:00,45.71,45.75,45.64,45.71,102671.0,41.5698,41.6062,41.5061,41.5698,102671.0
2022-09-22 14:00:00,45.71,45.74,45.62,45.68,90616.0,41.5698,41.5971,41.4879,41.5425,90616.0
2022-09-22 14:30:00,45.68,45.72,45.62,45.69,83872.0,41.5425,41.5789,41.4879,41.5516,83872.0
2022-09-22 15:00:00,45.69,45.8,45.66,45.72,208781.0,41.5516,41.6516,41.5243,41.5789,208781.0
2022-09-22 15:30:00,45.72,45.79,45.65,45.65,365502.0,41.5789,41.6426,41.5152,41.5152,365502.0
2022-09-23 09:30:00,44.5,44.53,44.17,44.17,379257.0,40.4694,40.4967,40.1693,40.1693,379257.0
2022-09-23 10:00:00,44.18,44.25,44.08,44.16,227436.0,40.1784,40.242,40.0874,40.1602,227436.0
2022-09-23 10:30:00,44.17,44.22,43.86,43.9,185416.0,40.1693,40.2148,39.8874,39.9237,185416.0
2022-09-23 11:00:00,43.89,44.06,43.88,43.88,226409.0,39.9146,40.0692,39.9056,39.9056,226409.0
2022-09-23 11:30:00,43.88,44.04,43.86,43.87,220026.0,39.9056,40.0511,39.8874,39.8965,220026.0
2022-09-23 12:00:00,43.87,43.87,43.63,43.65,143247.0,39.8965,39.8965,39.6782,39.6964,143247.0
2022-09-23 12:30:00,43.65,43.8,43.6,43.8,118563.0,39.6964,39.8328,39.6509,39.8328,118563.0
2022-09-23 13:00:00,43.8,43.9,43.77,43.78,122395.0,39.8328,39.9237,39.8055,39.8146,122395.0
2022-09-23 13:30:00,43.79,43.85,43.72,43.83,162667.0,39.8237,39.8783,39.76,39.8601,162667.0
2022-09-23 14:00:00,43.83,43.89,43.66,43.7,155579.0,39.8601,39.9146,39.7055,39.7419,155579.0
2022-09-23 14:30:00,43.69,43.7,43.56,43.58,136628.0,39.7328,39.7419,39.6145,39.6327,136628.0
2022-09-23 15:00:00,43.58,43.77,43.57,43.71,150481.0,39.6327,39.8055,39.6236,39.7509,150481.0
2022-09-23 15:30:00,43.71,43.91,43.7,43.85,400592.0,39.7509,39.9328,39.7419,39.8783,400592.0
2022-09-26 09:30:00,44.19,44.38,44.16,44.38,355185.0,40.1875,40.3603,40.1602,40.3603,355185.0
2022-09-26 10:00:00,44.36,44.38,44.09,44.29,292726.0,40.3421,40.3603,40.0965,40.2784,292726.0
2022-09-26 10:30:00,44.29,44.29,44.12,44.24,226846.0,40.2784,40.2784,40.1238,40.2329,226846.0
2022-09-26 11:00:00,44.23,44.33,44.13,44.14,201266.0,40.2238,40.3148,40.1329,40.142,201266.0
2022-09-26 11:30:00,44.15,44.17,43.82,43.93,355050.0,40.1511,40.1693,39.851,39.951,355050.0
2022-09-26 12:00:00,43.94,43.94,43.64,43.65,114501.0,39.9601,39.9601,39.6873,39.6964,114501.0
2022-09-26 12:30:00,43.65,43.82,43.62,43.78,130638.0,39.6964,39.851,39.6691,39.8146,130638.0
2022-09-26 13:00:00,43.77,43.81,43.63,43.64,210853.0,39.8055,39.8419,39.6782,39.6873,210853.0
2022-09-26 13:30:00,43.65,43.69,43.51,43.55,213578.0,39.6964,39.7328,39.5691,39.6054,213578.0
2022-09-26 14:00:00,43.54,43.68,43.51,43.53,154702.0,39.5963,39.7237,39.5691,39.5873,154702.0
2022-09-26 14:30:00,43.52,43.75,43.48,43.72,270424.0,39.5782,39.7873,39.5418,39.76,270424.0
2022-09-26 15:00:00,43.71,43.8,43.69,43.73,109670.0,39.7509,39.8328,39.7328,39.7691,109670.0
2022-09-26 15:30:00,43.73,43.98,43.69,43.84,428127.0,39.7691,39.9965,39.7328,39.8692,428127.0
2022-09-27 09:30:00,44.28,44.46,44.2,44.26,320426.0,40.2693,40.433,40.1966,40.2511,320426.0
2022-09-27 10:00:00,44.25,44.25,44.01,44.07,290871.0,40.242,40.242,40.0238,40.0783,290871.0
2022-09-27 10:30:00,44.07,44.33,44.07,44.29,365460.0,40.0783,40.3148,40.0783,40.2784,365460.0
2022-09-27 11:00:00,44.29,44.29,43.84,43.84,405293.0,40.2784,40.2784,39.8692,39.8692,405293.0
2022-09-27 11:30:00,43.86,43.95,43.77,43.77,290467.0,39.8874,39.9692,39.8055,39.8055,290467.0
2022-09-27 12:00:00,43.77,43.82,43.54,43.59,126116.0,39.8055,39.851,39.5963,39.6418,126116.0
2022-09-27 12:30:00,43.58,43.66,43.48,43.56,249005.0,39.6327,39.7055,39.5418,39.6145,249005.0
2022-09-27 13:00:00,43.54,43.54,43.35,43.38,168394.0,39.5963,39.5963,39.4236,39.4508,168394.0
2022-09-27 13:30:00,43.36,43.41,43.29,43.34,194653.0,39.4326,39.4781,39.369,39.4145,194653.0
2022-09-27 14:00:00,43.34,43.43,43.32,43.43,141044.0,39.4145,39.4963,39.3963,39.4963,141044.0
2022-09-27 14:30:00,43.41,43.47,43.36,43.42,183145.0,39.4781,39.5327,39.4326,39.4872,183145.0
2022-09-27 15:00:00,43.41,43.41,43.26,43.27,278842.0,39.4781,39.4781,39.3417,39.3508,278842.0
2022-09-27 15:30:00,43.27,43.38,43.15,43.31,649122.0,39.3508,39.4508,39.2417,39.3872,649122.0
2022-09-28 09:30:00,43.31,43.5,43.13,43.47,358489.0,39.3872,39.56,39.2235,39.5327,358489.0
2022-09-28 10:00:00,43.48,43.66,43.45,43.63,212418.0,39.5418,39.7055,39.5145,39.6782,212418.0
2022-09-28 10:30:00,43.61,43.81,43.56,43.68,198654.0,39.66,39.8419,39.6145,39.7237,198654.0
2022-09-28 11:00:00,43.68,43.82,43.64,43.76,208384.0,39.7237,39.851,39.6873,39.7964,208384.0
2022-09-28 11:30:00,43.77,43.99,43.66,43.99,277153.0,39.8055,40.0056,39.7055,40.0056,277153.0
2022-09-28 12:00:00,44.0,44.2,43.99,44.04,146719.0,40.0147,40.1966,40.0056,40.0511,146719.0
2022-09-28 12:30:00,44.04,44.15,44.01,44.13,94853.0,40.0511,40.1511,40.0238,40.1329,94853.0
2022-09-28 13:00:00,44.14,44.35,44.1,44.27,114241.0,40.142,40.333,40.1056,40.2602,114241.0
2022-09-28 13:30:00,44.26,44.31,44.19,44.23,124692.0,40.2511,40.2966,40.1875,40.2238,124692.0
2022-09-28 14:00:00,44.23,44.24,44.17,44.18,115700.0,40.2238,40.2329,40.1693,40.1784,115700.0
2022-09-28 14:30:00,44.18,44.26,44.17,44.21,152260.0,40.1784,40.2511,40.1693,40.2057,152260.0
2022-09-28 15:00:00,44.21,44.34,44.19,44.25,162480.0,40.2057,40.3239,40.1875,40.242,162480.0
2022-09-28 15:30:00,44.25,44.42,44.23,44.23,308680.0,40.242,40.3966,40.2238,40.2238,308680.0
2022-09-29 09:30:00,44.73,44.76,44.57,44.61,717935.0,40.6786,40.7058,40.5331,40.5694,717935.0
2022-09-29 10:00:00,44.61,44.63,44.42,44.63,464883.0,40.5694,40.5876,40.3966,40.5876,464883.0
2022-09-29 10:30:00,44.62,44.82,44.46,44.8,389051.0,40.5785,40.7604,40.433,40.7422,389051.0
2022-09-29 11:00:00,44.8,45.04,44.72,44.75,352657.0,40.7422,40.9605,40.6695,40.6967,352657.0
2022-09-29 11:30:00,44.75,44.98,44.73,44.89,336845.0,40.6967,40.9059,40.6786,40.8241,336845.0
2022-09-29 12:00:00,44.89,45.04,44.78,44.82,307495.0,40.8241,40.9605,40.724,40.7604,307495.0
2022-09-29 12:30:00,44.81,44.87,44.68,44.7,172102.0,40.7513,40.8059,40.6331,40.6513,172102.0
2022-09-29 13:00:00,44.7,44.73,44.62,44.65,121496.0,40.6513,40.6786,40.5785,40.6058,121496.0
2022-09-29 13:30:00,44.65,44.67,44.44,44.46,218596.0,40.6058,40.624,40.4148,40.433,218596.0
2022-09-29 14:00:00,44.47,44.56,44.38,44.55,311865.0,40.4421,40.524,40.3603,40.5149,311865.0
2022-09-29 14:30:00,44.55,44.66,44.52,44.52,245967.0,40.5149,40.6149,40.4876,40.4876,245967.0
2022-09-29 15:00:00,44.52,44.66,44.5,44.61,268300.0,40.4876,40.6149,40.4694,40.5694,268300.0
2022-09-29 15:30:00,44.61,44.76,44.59,44.72,660507.0,40.5694,40.7058,40.5512,40.6695,660507.0
2022-09-30 09:30:00,44.21,44.33,43.95,44.24,406921.0,40.2057,40.3148,39.9692,40.2329,406921.0
2022-09-30 10:00:00,44.26,44.3,44.11,44.17,351420.0,40.2511,40.2875,40.1147,40.1693,351420.0
2022-09-30 10:30:00,44.17,44.31,44.16,44.26,237507.0,40.1693,40.2966,40.1602,40.2511,237507.0
2022-09-30 11:00:00,44.27,44.48,44.22,44.32,220598.0,40.2602,40.4512,40.2148,40.3057,220598.0
2022-09-30 11:30:00,44.33,44.35,44.03,44.09,259573.0,40.3148,40.333,40.042,40.0965,259573.0
2022-09-30 12:00:00,44.09,44.2,44.01,44.19,148058.0,40.0965,40.1966,40.0238,40.1875,148058.0
2022-09-30 12:30:00,44.18,44.2,44.1,44.11,130904.0,40.1784,40.1966,40.1056,40.1147,130904.0
2022-09-30 13:00:00,44.1,44.15,43.98,44.11,111119.0,40.1056,40.1511,39.9965,40.1147,111119.0
2022-09-30 13:30:00,44.11,44.13,43.99,44.01,84903.0,40.1147,40.1329,40.0056,40.0238,84903.0
2022-09-30 14:00:00,44.01,44.1,43.99,44.06,119334.0,40.0238,40.1056,40.0056,40.0692,119334.0
2022-09-30 14:30:00,44.08,44.14,43.91,43.92,184499.0,40.0874,40.142,39.9328,39.9419,184499.0
2022-09-30 15:00:00,43.91,44.04,43.91,43.99,181483.0,39.9328,40.0511,39.9328,40.0056,181483.0
2022-09-30 15:30:00,43.99,44.03,43.82,43.87,392957.0,40.0056,40.042,39.851,39.8965,392957.0
2022-10-03 09:30:00,43.8,43.8,43.46,43.54,341977.0,39.8328,39.8328,39.5236,39.5963,341977.0
2022-10-03 10:00:00,43.55,43.89,43.54,43.76,201496.0,39.6054,39.9146,39.5963,39.7964,201496.0
2022-10-03 10:30:00,43.77,43.81,43.71,43.73,157642.0,39.8055,39.8419,39.7509,39.7691,157642.0
2022-10-03 11:00:00,43.73,43.93,43.72,43.82,144458.0,39.7691,39.951,39.76,39.851,144458.0
2022-10-03 11:30:00,43.84,43.84,43.62,43.67,128542.0,39.8692,39.8692,39.6691,39.7146,128542.0
2022-10-03 12:00:00,43.66,43.8,43.63,43.65,107465.0,39.7055,39.8328,39.6782,39.6964,107465.0
2022-10-03 12:30:00,43.65,43.74,43.62,43.71,56427.0,39.6964,39.7782,39.6691,39.7509,56427.0
2022-10-03 13:00:00,43.73,43.85,43.69,43.77,95963.0,39.7691,39.8783,39.7328,39.8055,95963.0
2022-10-03 13:30:00,43.77,43.91,43.76,43.91,168673.0,39.8055,39.9328,39.7964,39.9328,168673.0
2022-10-03 14:00:00,43.91,44.12,43.91,44.09,222408.0,39.9328,40.1238,39.9328,40.0965,222408.0
2022-10-03 14:30:00,44.09,44.15,44.06,44.14,176482.0,40.0965,40.1511,40.0692,40.142,176482.0
2022-10-03 15:00:00,44.15,44.15,44.0,44.04,218301.0,40.1511,40.1511,40.0147,40.0511,218301.0
2022-10-03 15:30:00,44.04,44.12,44.01,44.12,444720.0,40.0511,40.1238,40.0238,40.1238,444720.0
2022-10-04 09:30:00,44.88,45.01,44.81,44.97,272946.0,40.815,40.9332,40.7513,40.8968,272946.0
2022-10-04 10:00:00,44.98,45.12,44.97,45.0,153407.0,40.9059,41.0332,40.8968,40.9241,153407.0
2022-10-04 10:30:00,44.99,45.0,44.79,44.97,264098.0,40.915,40.9241,40.7331,40.8968,264098.0
2022-10-04 11:00:00,44.97,45.28,44.94,45.27,294904.0,40.8968,41.1787,40.8695,41.1697,294904.0
2022-10-04 11:30:00,45.27,45.32,45.14,45.28,275888.0,41.1697,41.2151,41.0514,41.1787,275888.0
2022-10-04 12:00:00,45.28,45.33,45.23,45.32,105815.0,41.1787,41.2242,41.1333,41.2151,105815.0
2022-10-04 12:30:00,45.31,45.32,45.13,45.17,80512.0,41.206,41.2151,41.0423,41.0787,80512.0
2022-10-04 13:00:00,45.16,45.18,45.03,45.09,73641.0,41.0696,41.0878,40.9514,41.006,73641.0
2022-10-04 13:30:00,45.1,45.18,44.99,45.12,252875.0,41.015,41.0878,40.915,41.0332,252875.0
2022-10-04 14:00:00,45.11,45.14,45.03,45.03,100903.0,41.0241,41.0514,40.9514,40.9514,100903.0
2022-10-04 14:30:00,45.03,45.19,45.03,45.17,113437.0,40.9514,41.0969,40.9514,41.0787,113437.0
2022-10-04 15:00:00,45.16,45.2,45.05,45.16,126355.0,41.0696,41.106,40.9696,41.0696,126355.0
2022-10-04 15:30:00,45.15,45.27,45.1,45.27,334913.0,41.0605,41.1697,41.015,41.1697,334913.0
2022-10-05 09:30:00,44.76,44.83,44.73,44.73,119709.0,40.7058,40.7695,40.6786,40.6786,119709.0
2022-10-05 10:00:00,44.73,44.73,44.31,44.47,125356.0,40.6786,40.6786,40.2966,40.4421,125356.0
2022-10-05 10:30:00,44.46,44.54,44.3,44.31,116199.0,40.433,40.5058,40.2875,40.2966,116199.0
2022-10-05 11:00:00,44.3,44.41,44.27,44.4,209420.0,40.2875,40.3875,40.2602,40.3785,209420.0
2022-10-05 11:30:00,44.42,44.56,44.41,44.48,115062.0,40.3966,40.524,40.3875,40.4512,115062.0
2022-10-05 12:00:00,44.48,44.64,44.41,44.53,86751.0,40.4512,40.5967,40.3875,40.4967,86751.0
2022-10-05 12:30:00,44.54,44.66,44.52,44.59,57282.0,40.5058,40.6149,40.4876,40.5512,57282.0
2022-10-05 13:00:00,44.59,44.77,44.58,44.76,92786.0,40.5512,40.7149,40.5421,40.7058,92786.0
2022-10-05 13:30:00,44.76,44.76,44.64,44.64,86589.0,40.7058,40.7058,40.5967,40.5967,86589.0
2022-10-05 14:00:00,44.65,44.8,44.64,44.78,97191.0,40.6058,40.7422,40.5967,40.724,97191.0
2022-10-05 14:30:00,44.77,44.79,44.69,44.76,105069.0,40.7149,40.7331,40.6422,40.7058,105069.0
2022-10-05 15:00:00,44.77,44.87,44.75,44.84,145081.0,40.7149,40.8059,40.6967,40.7786,145081.0
2022-10-05 15:30:00,44.84,44.9,44.6,44.62,367260.0,40.7786,40.8332,40.5603,40.5785,367260.0
2022-10-06 09:30:00,44.18,44.2,44.0,44.02,270227.0,40.1784,40.1966,40.0147,40.0329,270227.0
2022-10-06 10:00:00,44.01,44.09,43.93,44.0,179305.0,40.0238,40.0965,39.951,40.0147,179305.0
2022-10-06 10:30:00,44.0,44.06,43.88,44.06,148136.0,40.0147,40.0692,39.9056,40.0692,148136.0
2022-10-06 11:00:00,44.07,44.11,43.96,44.08,165912.0,40.0783,40.1147,39.9783,40.0874,165912.0
2022-10-06 11:30:00,44.05,44.06,43.88,43.89,116431.0,40.0602,40.0692,39.9056,39.9146,116431.0
2022-10-06 12:00:00,43.89,43.89,43.79,43.89,96867.0,39.9146,39.9146,39.8237,39.9146,96867.0
2022-10-06 12:30:00,43.88,43.97,43.85,43.96,92110.0,39.9056,39.9874,39.8783,39.9783,92110.0
2022-10-06 13:00:00,43.97,43.99,43.89,43.98,68007.0,39.9874,40.0056,39.9146,39.9965,68007.0
2022-10-06 13:30:00,43.98,43.98,43.91,43.94,47825.0,39.9965,39.9965,39.9328,39.9601,47825.0
2022-10-06 14:00:00,43.94,43.94,43.81,43.83,91702.0,39.9601,39.9601,39.8419,39.8601,91702.0
2022-10-06 14:30:00,43.84,43.88,43.67,43.67,132045.0,39.8692,39.9056,39.7146,39.7146,132045.0
2022-10-06 15:00:00,43.68,43.79,43.6,43.79,164781.0,39.7237,39.8237,39.6509,39.8237,164781.0
2022-10-06 15:30:00,43.79,43.8,43.71,43.74,254522.0,39.8237,39.8328,39.7509,39.7782,254522.0
2022-10-07 09:30:00,43.96,44.0,43.58,43.63,226987.0,39.9783,40.0147,39.6327,39.6782,226987.0
2022-10-07 10:00:00,43.62,43.75,43.59,43.66,177929.0,39.6691,39.7873,39.6418,39.7055,177929.0
2022-10-07 10:30:00,43.66,43.74,43.59,43.66,215215.0,39.7055,39.7782,39.6418,39.7055,215215.0
2022-10-07 11:00:00,43.65,43.69,43.57,43.65,287980.0,39.6964,39.7328,39.6236,39.6964,287980.0
2022-10-07 11:30:00,43.65,43.65,43.5,43.55,117721.0,39.6964,39.6964,39.56,39.6054,117721.0
2022-10-07 12:00:00,43.54,43.59,43.47,43.48,127270.0,39.5963,39.6418,39.5327,39.5418,127270.0
2022-10-07 12:30:00,43.48,43.51,43.42,43.47,114335.0,39.5418,39.5691,39.4872,39.5327,114335.0
2022-10-07 13:00:00,43.47,43.52,43.43,43.49,105395.0,39.5327,39.5782,39.4963,39.5509,105395.0
2022-10-07 13:30:00,43.5,43.51,43.41,43.43,99845.0,39.56,39.5691,39.4781,39.4963,99845.0
2022-10-07 14:00:00,43.43,43.51,43.4,43.41,129666.0,39.4963,39.5691,39.469,39.4781,129666.0
2022-10-07 14:30:00,43.4,43.42,43.36,43.41,98184.0,39.469,39.4872,39.4326,39.4781,98184.0
2022-10-07 15:00:00,43.41,43.44,43.27,43.28,115050.0,39.4781,39.5054,39.3508,39.3599,115050.0
2022-10-07 15:30:00,43.28,43.41,43.25,43.36,627530.0,39.3599,39.4781,39.3326,39.4326,627530.0
2022-10-10 09:30:00,43.13,43.22,43.06,43.14,161290.0,39.2235,39.3053,39.1598,39.2326,161290.0
2022-10-10 10:00:00,43.14,43.19,43.07,43.19,141896.0,39.2326,39.278,39.1689,39.278,141896.0
2022-10-10 10:30:00,43.19,43.3,43.14,43.28,224901.0,39.278,39.3781,39.2326,39.3599,224901.0
2022-10-10 11:00:00,43.27,43.27,43.12,43.18,156892.0,39.3508,39.3508,39.2144,39.269,156892.0
2022-10-10 11:30:00,43.17,43.2,43.06,43.15,94019.0,39.2599,39.2871,39.1598,39.2417,94019.0
2022-10-10 12:00:00,43.14,43.16,43.0,43.0,67008.0,39.2326,39.2508,39.1053,39.1053,67008.0
2022-10-10 12:30:00,43.01,43.04,42.93,42.93,137727.0,39.1144,39.1416,39.0416,39.0416,137727.0
2022-10-10 13:00:00,42.93,43.04,42.9,43.03,86612.0,39.0416,39.1416,39.0143,39.1325,86612.0
2022-10-10 13:30:00,43.03,43.25,43.02,43.19,110499.0,39.1325,39.3326,39.1234,39.278,110499.0
2022-10-10 14:00:00,43.19,43.24,43.17,43.23,78531.0,39.278,39.3235,39.2599,39.3144,78531.0
2022-10-10 14:30:00,43.23,43.34,43.2,43.25,110826.0,39.3144,39.4145,39.2871,39.3326,110826.0
2022-10-10 15:00:00,43.24,43.32,43.2,43.22,111918.0,39.3235,39.3963,39.2871,39.3053,111918.0
2022-10-10 15:30:00,43.23,43.3,43.2,43.24,264546.0,39.3144,39.3781,39.2871,39.3235,264546.0
2022-10-11 09:30:00,43.67,43.76,43.56,43.6,191988.0,39.7146,39.7964,39.6145,39.6509,191988.0
2022-10-11 10:00:00,43.6,43.77,43.55,43.67,138223.0,39.6509,39.8055,39.6054,39.7146,138223.0
2022-10-11 10:30:00,43.64,43.89,43.62,43.83,155431.0,39.6873,39.9146,39.6691,39.8601,155431.0
2022-10-11 11:00:00,43.83,43.91,43.79,43.89,262196.0,39.8601,39.9328,39.8237,39.9146,262196.0
2022-10-11 11:30:00,43.89,44.06,43.89,44.03,122495.0,39.9146,40.0692,39.9146,40.042,122495.0
2022-10-11 12:00:00,44.05,44.07,43.92,44.02,68998.0,40.0602,40.0783,39.9419,40.0329,68998.0
2022-10-11 12:30:00,44.02,44.13,44.02,44.1,63527.0,40.0329,40.1329,40.0329,40.1056,63527.0
2022-10-11 13:00:00,44.12,44.12,43.92,43.92,130819.0,40.1238,40.1238,39.9419,39.9419,130819.0
2022-10-11 13:30:00,43.93,44.01,43.89,43.95,85690.0,39.951,40.0238,39.9146,39.9692,85690.0
2022-10-11 14:00:00,43.96,43.99,43.87,43.92,131492.0,39.9783,40.0056,39.8965,39.9419,131492.0
2022-10-11 14:30:00,43.91,43.95,43.47,43.48,240117.0,39.9328,39.9692,39.5327,39.5418,240117.0
2022-10-11 15:00:00,43.48,43.48,43.28,43.36,310779.0,39.5418,39.5418,39.3599,39.4326,310779.0
2022-10-11 15:30:00,43.36,43.46,43.31,43.32,413803.0,39.4326,39.5236,39.3872,39.3963,413803.0
2022-10-12 09:30:00,43.27,43.5,43.16,43.49,404953.0,39.3508,39.56,39.2508,39.5509,404953.0
2022-10-12 10:00:00,43.49,43.62,43.46,43.58,201805.0,39.5509,39.6691,39.5236,39.6327,201805.0
2022-10-12 10:30:00,43.58,43.64,43.42,43.56,238746.0,39.6327,39.6873,39.4872,39.6145,238746.0
2022-10-12 11:00:00,43.55,43.62,43.49,43.53,183417.0,39.6054,39.6691,39.5509,39.5873,183417.0
2022-10-12 11:30:00,43.54,43.62,43.5,43.54,140146.0,39.5963,39.6691,39.56,39.5963,140146.0
2022-10-12 12:00:00,43.54,43.58,43.48,43.49,65997.0,39.5963,39.6327,39.5418,39.5509,65997.0
2022-10-12 12:30:00,43.5,43.51,43.41,43.45,62092.0,39.56,39.5691,39.4781,39.5145,62092.0
2022-10-12 13:00:00,43.45,43.5,43.4,43.47,84905.0,39.5145,39.56,39.469,39.5327,84905.0
2022-10-12 13:30:00,43.47,43.48,43.4,43.46,97561.0,39.5327,39.5418,39.469,39.5236,97561.0
2022-10-12 14:00:00,43.5,43.67,43.38,43.63,152916.0,39.56,39.7146,39.4508,39.6782,152916.0
2022-10-12 14:30:00,43.64,43.65,43.48,43.5,96276.0,39.6873,39.6964,39.5418,39.56,96276.0
2022-10-12 15:00:00,43.5,43.55,43.44,43.5,110204.0,39.56,39.6054,39.5054,39.56,110204.0
2022-10-12 15:30:00,43.51,43.59,43.49,43.52,278711.0,39.5691,39.6418,39.5509,39.5782,278711.0
2022-10-13 09:30:00,42.62,42.83,42.44,42.78,269712.0,38.7597,38.9507,38.596,38.9052,269712.0
2022-10-13 10:00:00,42.79,42.94,42.65,42.68,294123.0,38.9143,39.0507,38.787,38.8142,294123.0
2022-10-13 10:30:00,42.69,42.9,42.67,42.85,375395.0,38.8233,39.0143,38.8051,38.9688,375395.0
2022-10-13 11:00:00,42.85,43.44,42.84,43.4,346994.0,38.9688,39.5054,38.9597,39.469,346994.0
2022-10-13 11:30:00,43.4,43.72,43.39,43.55,251129.0,39.469,39.76,39.4599,39.6054,251129.0
2022-10-13 12:00:00,43.55,43.7,43.54,43.62,166608.0,39.6054,39.7419,39.5963,39.6691,166608.0
2022-10-13 12:30:00,43.6,43.7,43.58,43.66,132935.0,39.6509,39.7419,39.6327,39.7055,132935.0
2022-10-13 13:00:00,43.66,43.73,43.58,43.68,132837.0,39.7055,39.7691,39.6327,39.7237,132837.0
2022-10-13 13:30:00,43.68,43.79,43.66,43.77,138614.0,39.7237,39.8237,39.7055,39.8055,138614.0
2022-10-13 14:00:00,43.75,43.78,43.63,43.64,170659.0,39.7873,39.8146,39.6782,39.6873,170659.0
2022-10-13 14:30:00,43.65,43.73,43.64,43.71,121253.0,39.6964,39.7691,39.6873,39.7509,121253.0
2022-10-13 15:00:00,43.71,43.81,43.67,43.7,235496.0,39.7509,39.8419,39.7146,39.7419,235496.0
2022-10-13 15:30:00,43.69,43.74,43.61,43.68,310709.0,39.7328,39.7782,39.66,39.7237,310709.0
2022-10-14 09:30:00,44.01,44.1,43.84,43.87,267802.0,40.0238,40.1056,39.8692,39.8965,267802.0
2022-10-14 10:00:00,43.86,43.86,43.37,43.48,285663.0,39.8874,39.8874,39.4417,39.5418,285663.0
2022-10-14 10:30:00,43.48,43.65,43.36,43.65,180071.0,39.5418,39.6964,39.4326,39.6964,180071.0
2022-10-14 11:00:00,43.65,43.72,43.43,43.53,126905.0,39.6964,39.76,39.4963,39.5873,126905.0
2022-10-14 11:30:00,43.53,43.54,43.43,43.44,119575.0,39.5873,39.5963,39.4963,39.5054,119575.0
2022-10-14 12:00:00,43.43,43.55,43.34,43.4,104803.0,39.4963,39.6054,39.4145,39.469,104803.0
2022-10-14 12:30:00,43.4,43.46,43.29,43.31,71035.0,39.469,39.5236,39.369,39.3872,71035.0
2022-10-14 13:00:00,43.31,43.37,43.25,43.31,107212.0,39.3872,39.4417,39.3326,39.3872,107212.0
2022-10-14 13:30:00,43.3,43.42,43.29,43.4,60409.0,39.3781,39.4872,39.369,39.469,60409.0
2022-10-14 14:00:00,43.4,43.4,43.3,43.34,103612.0,39.469,39.469,39.3781,39.4145,103612.0
2022-10-14 14:30:00,43.33,43.36,43.25,43.3,99251.0,39.4054,39.4326,39.3326,39.3781,99251.0
2022-10-14 15:00:00,43.3,43.35,43.21,43.34,92357.0,39.3781,39.4236,39.2962,39.4145,92357.0
2022-10-14 15:30:00,43.34,43.4,43.22,43.26,351843.0,39.4145,39.469,39.3053,39.3417,351843.0
2022-10-17 09:30:00,43.92,44.09,43.88,43.94,248713.0,39.9419,40.0965,39.9056,39.9601,248713.0
2022-10-17 10:00:00,43.95,44.15,43.9,44.06,151954.0,39.9692,40.1511,39.9237,40.0692,151954.0
2022-10-17 10:30:00,44.06,44.26,44.06,44.15,165430.0,40.0692,40.2511,40.0692,40.1511,165430.0
2022-10-17 11:00:00,44.16,44.2,43.93,44.13,181845.0,40.1602,40.1966,39.951,40.1329,181845.0
2022-10-17 11:30:00,44.13,44.22,43.99,44.16,152090.0,40.1329,40.2148,40.0056,40.1602,152090.0
2022-10-17 12:00:00,44.16,44.24,44.16,44.21,126130.0,40.1602,40.2329,40.1602,40.2057,126130.0
2022-10-17 12:30:00,44.21,44.29,44.2,44.24,216465.0,40.2057,40.2784,40.1966,40.2329,216465.0
2022-10-17 13:00:00,44.24,44.33,44.2,44.31,134149.0,40.2329,40.3148,40.1966,40.2966,134149.0
2022-10-17 13:30:00,44.3,44.32,44.25,44.3,97563.0,40.2875,40.3057,40.242,40.2875,97563.0
2022-10-17 14:00:00,44.3,44.37,44.2,44.25,132299.0,40.2875,40.3512,40.1966,40.242,132299.0
2022-10-17 14:30:00,44.26,44.27,44.15,44.16,133717.0,40.2511,40.2602,40.1511,40.1602,133717.0
2022-10-17 15:00:00,44.15,44.19,44.03,44.06,142166.0,40.1511,40.1875,40.042,40.0692,142166.0
2022-10-17 15:30:00,44.07,44.14,43.97,43.98,267527.0,40.0783,40.142,39.9874,39.9965,267527.0
2022-10-18 09:30:00,43.96,44.16,43.96,44.13,372421.0,39.9783,40.1602,39.9783,40.1329,372421.0
2022-10-18 10:00:00,44.14,44.32,44.08,44.1,202090.0,40.142,40.3057,40.0874,40.1056,202090.0
2022-10-18 10:30:00,44.11,44.25,44.11,44.21,143208.0,40.1147,40.242,40.1147,40.2057,143208.0
2022-10-18 11:00:00,44.21,44.26,43.94,43.99,286993.0,40.2057,40.2511,39.9601,40.0056,286993.0
2022-10-18 11:30:00,43.98,44.04,43.91,44.01,194312.0,39.9965,40.0511,39.9328,40.0238,194312.0
2022-10-18 12:00:00,44.0,44.12,43.94,44.02,96710.0,40.0147,40.1238,39.9601,40.0329,96710.0
2022-10-18 12:30:00,44.02,44.15,44.0,44.05,52759.0,40.0329,40.1511,40.0147,40.0602,52759.0
2022-10-18 13:00:00,44.06,44.09,43.96,44.05,100228.0,40.0692,40.0965,39.9783,40.0602,100228.0
2022-10-18 13:30:00,44.05,44.14,44.03,44.11,59226.0,40.0602,40.142,40.042,40.1147,59226.0
2022-10-18 14:00:00,44.11,44.12,44.04,44.09,110212.0,40.1147,40.1238,40.0511,40.0965,110212.0
2022-10-18 14:30:00,44.08,44.09,43.94,44.02,120761.0,40.0874,40.0965,39.9601,40.0329,120761.0
2022-10-18 15:00:00,44.02,44.06,43.97,44.03,98689.0,40.0329,40.0692,39.9874,40.042,98689.0
2022-10-18 15:30:00,44.03,44.19,44.02,44.19,253577.0,40.042,40.1875,40.0329,40.1875,253577.0
2022-10-19 09:30:00,44.07,44.17,43.96,43.98,168502.0,40.0783,40.1693,39.9783,39.9965,168502.0
2022-10-19 10:00:00,43.98,44.1,43.88,44.07,136854.0,39.9965,40.1056,39.9056,40.0783,136854.0
2022-10-19 10:30:00,44.07,44.12,43.98,43.98,120803.0,40.0783,40.1238,39.9965,39.9965,120803.0
2022-10-19 11:00:00,43.97,44.01,43.85,43.87,113508.0,39.9874,40.0238,39.8783,39.8965,113508.0
2022-10-19 11:30:00,43.87,43.91,43.78,43.88,136857.0,39.8965,39.9328,39.8146,39.9056,136857.0
2022-10-19 12:00:00,43.89,43.89,43.77,43.8,68465.0,39.9146,39.9146,39.8055,39.8328,68465.0
2022-10-19 12:30:00,43.8,43.83,43.69,43.71,60269.0,39.8328,39.8601,39.7328,39.7509,60269.0
2022-10-19 13:00:00,43.7,43.71,43.55,43.63,50393.0,39.7419,39.7509,39.6054,39.6782,50393.0
2022-10-19 13:30:00,43.62,43.65,43.55,43.62,54898.0,39.6691,39.6964,39.6054,39.6691,54898.0
2022-10-19 14:00:00,43.62,43.77,43.59,43.7,92521.0,39.6691,39.8055,39.6418,39.7419,92521.0
2022-10-19 14:30:00,43.69,43.74,43.62,43.64,68291.0,39.7328,39.7782,39.6691,39.6873,68291.0
2022-10-19 15:00:00,43.64,43.75,43.62,43.64,109739.0,39.6873,39.7873,39.6691,39.6873,109739.0
2022-10-19 15:30:00,43.64,43.81,43.61,43.81,286879.0,39.6873,39.8419,39.66,39.8419,286879.0
2022-10-20 09:30:00,43.93,43.93,43.73,43.82,253555.0,39.951,39.951,39.7691,39.851,253555.0
2022-10-20 10:00:00,43.82,44.14,43.77,44.11,204816.0,39.851,40.142,39.8055,40.1147,204816.0
2022-10-20 10:30:00,44.11,44.12,43.94,43.98,289334.0,40.1147,40.1238,39.9601,39.9965,289334.0
2022-10-20 11:00:00,43.98,44.06,43.91,44.03,299683.0,39.9965,40.0692,39.9328,40.042,299683.0
2022-10-20 11:30:00,44.03,44.11,43.91,43.92,239280.0,40.042,40.1147,39.9328,39.9419,239280.0
2022-10-20 12:00:00,43.93,43.93,43.7,43.73,190467.0,39.951,39.951,39.7419,39.7691,190467.0
2022-10-20 12:30:00,43.73,43.73,43.64,43.68,181153.0,39.7691,39.7691,39.6873,39.7237,181153.0
2022-10-20 13:00:00,43.68,43.73,43.59,43.7,118177.0,39.7237,39.7691,39.6418,39.7419,118177.0
2022-10-20 13:30:00,43.7,43.7,43.57,43.58,154723.0,39.7419,39.7419,39.6236,39.6327,154723.0
2022-10-20 14:00:00,43.58,43.59,43.47,43.48,123263.0,39.6327,39.6418,39.5327,39.5418,123263.0
2022-10-20 14:30:00,43.47,43.6,43.47,43.55,132226.0,39.5327,39.6509,39.5327,39.6054,132226.0
2022-10-20 15:00:00,43.55,43.6,43.43,43.48,168747.0,39.6054,39.6509,39.4963,39.5418,168747.0
2022-10-20 15:30:00,43.48,43.54,43.42,43.53,527687.0,39.5418,39.5963,39.4872,39.5873,527687.0
2022-10-21 09:30:00,43.94,44.43,43.86,44.43,339763.0,39.9601,40.4057,39.8874,40.4057,339763.0
2022-10-21 10:00:00,44.43,44.43,44.06,44.1,187623.0,40.4057,40.4057,40.0692,40.1056,187623.0
2022-10-21 10:30:00,44.1,44.3,44.0,44.09,179194.0,40.1056,40.2875,40.0147,40.0965,179194.0
2022-10-21 11:00:00,44.1,44.29,44.01,44.23,243998.0,40.1056,40.2784,40.0238,40.2238,243998.0
2022-10-21 11:30:00,44.23,44.34,44.01,44.33,243149.0,40.2238,40.3239,40.0238,40.3148,243149.0
2022-10-21 12:00:00,44.36,44.4,44.12,44.15,147449.0,40.3421,40.3785,40.1238,40.1511,147449.0
2022-10-21 12:30:00,44.16,44.35,44.15,44.3,49422.0,40.1602,40.333,40.1511,40.2875,49422.0
2022-10-21 13:00:00,44.31,44.39,44.3,44.38,74842.0,40.2966,40.3694,40.2875,40.3603,74842.0
2022-10-21 13:30:00,44.37,44.49,44.36,44.48,116079.0,40.3512,40.4603,40.3421,40.4512,116079.0
2022-10-21 14:00:00,44.49,44.5,44.33,44.39,196089.0,40.4603,40.4694,40.3148,40.3694,196089.0
2022-10-21 14:30:00,44.39,44.5,44.36,44.48,138829.0,40.3694,40.4694,40.3421,40.4512,138829.0
2022-10-21 15:00:00,44.49,44.65,44.49,44.61,210782.0,40.4603,40.6058,40.4603,40.5694,210782.0
2022-10-21 15:30:00,44.62,44.62,44.51,44.57,583816.0,40.5785,40.5785,40.4785,40.5331,583816.0
2022-10-24 09:30:00,44.18,44.58,44.18,44.5,452670.0,40.1784,40.5421,40.1784,40.4694,452670.0
2022-10-24 10:00:00,44.5,44.5,44.04,44.16,262333.0,40.4694,40.4694,40.0511,40.1602,262333.0
2022-10-24 10:30:00,44.15,44.33,44.11,44.3,164594.0,40.1511,40.3148,40.1147,40.2875,164594.0
2022-10-24 11:00:00,44.3,44.35,44.23,44.32,127960.0,40.2875,40.333,40.2238,40.3057,127960.0
2022-10-24 11:30:00,44.33,44.41,44.25,44.39,114746.0,40.3148,40.3875,40.242,40.3694,114746.0
2022-10-24 12:00:00,44.39,44.41,44.34,44.38,74421.0,40.3694,40.3875,40.3239,40.3603,74421.0
2022-10-24 12:30:00,44.39,44.45,44.35,44.39,210976.0,40.3694,40.4239,40.333,40.3694,210976.0
2022-10-24 13:00:00,44.39,44.46,44.35,44.46,98880.0,40.3694,40.433,40.333,40.433,98880.0
2022-10-24 13:30:00,44.46,44.46,43.6,44.41,2250382.0,40.433,40.433,39.6509,40.3875,2250382.0
2022-10-24 14:00:00,44.41,44.48,44.35,44.47,248591.0,40.3875,40.4512,40.333,40.4421,248591.0
2022-10-24 14:30:00,44.46,44.56,44.42,44.54,175120.0,40.433,40.524,40.3966,40.5058,175120.0
2022-10-24 15:00:00,44.54,44.6,44.52,44.55,174816.0,40.5058,40.5603,40.4876,40.5149,174816.0
2022-10-24 15:30:00,44.55,44.57,44.43,44.45,544339.0,40.5149,40.5331,40.4057,40.4239,544339.0
2022-10-25 09:30:00,44.65,45.0,44.65,44.99,293159.0,40.6058,40.9241,40.6058,40.915,293159.0
2022-10-25 10:00:00,45.0,45.02,44.79,44.98,286405.0,40.9241,40.9423,40.7331,40.9059,286405.0
2022-10-25 10:30:00,44.98,45.03,44.94,44.99,135680.0,40.9059,40.9514,40.8695,40.915,135680.0
2022-10-25 11:00:00,45.0,45.16,44.96,45.14,183052.0,40.9241,41.0696,40.8877,41.0514,183052.0
2022-10-25 11:30:00,45.13,45.15,45.07,45.07,109119.0,41.0423,41.0605,40.9878,40.9878,109119.0
2022-10-25 12:00:00,45.05,45.08,44.96,45.05,142167.0,40.9696,40.9969,40.8877,40.9696,142167.0
2022-10-25 12:30:00,45.04,45.13,45.04,45.05,134800.0,40.9605,41.0423,40.9605,40.9696,134800.0
2022-10-25 13:00:00,45.05,45.13,45.0,45.1,109503.0,40.9696,41.0423,40.9241,41.015,109503.0
2022-10-25 13:30:00,45.1,45.14,45.04,45.11,129537.0,41.015,41.0514,40.9605,41.0241,129537.0
2022-10-25 14:00:00,45.1,45.15,45.07,45.09,76393.0,41.015,41.0605,40.9878,41.006,76393.0
2022-10-25 14:30:00,45.08,45.13,45.03,45.09,107633.0,40.9969,41.0423,40.9514,41.006,107633.0
2022-10-25 15:00:00,45.09,45.14,45.08,45.12,83985.0,41.006,41.0514,40.9969,41.0332,83985.0
2022-10-25 15:30:00,45.12,45.14,45.05,45.13,305877.0,41.0332,41.0514,40.9696,41.0423,305877.0
2022-10-26 09:30:00,44.26,44.54,44.26,44.43,519887.0,40.2511,40.5058,40.2511,40.4057,519887.0
2022-10-26 10:00:00,44.43,44.75,44.43,44.67,311241.0,40.4057,40.6967,40.4057,40.624,311241.0
2022-10-26 10:30:00,44.68,44.8,44.6,44.76,153157.0,40.6331,40.7422,40.5603,40.7058,153157.0
2022-10-26 11:00:00,44.77,45.01,44.75,44.96,190167.0,40.7149,40.9332,40.6967,40.8877,190167.0
2022-10-26 11:30:00,44.95,45.04,44.92,45.0,222248.0,40.8786,40.9605,40.8514,40.9241,222248.0
2022-10-26 12:00:00,45.0,45.1,44.99,45.09,98740.0,40.9241,41.015,40.915,41.006,98740.0
2022-10-26 12:30:00,45.09,45.16,44.96,45.01,104681.0,41.006,41.0696,40.8877,40.9332,104681.0
2022-10-26 13:00:00,45.02,45.07,44.96,44.97,74128.0,40.9423,40.9878,40.8877,40.8968,74128.0
2022-10-26 13:30:00,44.97,45.03,44.93,45.02,84470.0,40.8968,40.9514,40.8604,40.9423,84470.0
2022-10-26 14:00:00,45.02,45.07,44.96,44.99,69579.0,40.9423,40.9878,40.8877,40.915,69579.0
2022-10-26 14:30:00,44.99,45.04,44.96,45.01,69909.0,40.915,40.9605,40.8877,40.9332,69909.0
2022-10-26 15:00:00,45.0,45.08,44.95,45.04,127180.0,40.9241,40.9969,40.8786,40.9605,127180.0
2022-10-26 15:30:00,45.04,45.13,44.96,44.98,327830.0,40.9605,41.0423,40.8877,40.9059,327830.0
2022-10-27 09:30:00,44.46,44.6,44.42,44.54,518389.0,40.433,40.5603,40.3966,40.5058,518389.0
2022-10-27 10:00:00,44.54,44.77,44.48,44.73,287977.0,40.5058,40.7149,40.4512,40.6786,287977.0
2022-10-27 10:30:00,44.73,44.78,44.65,44.65,232477.0,40.6786,40.724,40.6058,40.6058,232477.0
2022-10-27 11:00:00,44.65,44.78,44.64,44.74,290833.0,40.6058,40.724,40.5967,40.6877,290833.0
2022-10-27 11:30:00,44.73,44.81,44.64,44.71,207980.0,40.6786,40.7513,40.5967,40.6604,207980.0
2022-10-27 12:00:00,44.71,44.75,44.61,44.61,111217.0,40.6604,40.6967,40.5694,40.5694,111217.0
2022-10-27 12:30:00,44.6,44.82,44.6,44.8,112525.0,40.5603,40.7604,40.5603,40.7422,112525.0
2022-10-27 13:00:00,44.8,44.88,44.78,44.78,115348.0,40.7422,40.815,40.724,40.724,115348.0
2022-10-27 13:30:00,44.78,44.79,44.62,44.63,128717.0,40.724,40.7331,40.5785,40.5876,128717.0
2022-10-27 14:00:00,44.63,44.85,44.6,44.73,301735.0,40.5876,40.7877,40.5603,40.6786,301735.0
2022-10-27 14:30:00,44.72,44.74,44.66,44.68,121819.0,40.6695,40.6877,40.6149,40.6331,121819.0
2022-10-27 15:00:00,44.68,44.78,44.65,44.77,223856.0,40.6331,40.724,40.6058,40.7149,223856.0
2022-10-27 15:30:00,44.75,44.82,44.6,44.7,398107.0,40.6967,40.7604,40.5603,40.6513,398107.0
2022-10-28 09:30:00,45.16,45.3,44.95,45.19,290034.0,41.0696,41.1969,40.8786,41.0969,290034.0
2022-10-28 10:00:00,45.2,45.39,45.19,45.35,264311.0,41.106,41.2788,41.0969,41.2424,264311.0
2022-10-28 10:30:00,45.36,45.52,45.33,45.46,148313.0,41.2515,41.397,41.2242,41.3424,148313.0
2022-10-28 11:00:00,45.46,45.49,45.34,45.4,174008.0,41.3424,41.3697,41.2333,41.2879,174008.0
2022-10-28 11:30:00,45.41,45.43,45.35,45.41,196937.0,41.297,41.3152,41.2424,41.297,196937.0
2022-10-28 12:00:00,45.41,45.52,45.36,45.49,113053.0,41.297,41.397,41.2515,41.3697,113053.0
2022-10-28 12:30:00,45.49,45.63,45.48,45.63,77367.0,41.3697,41.497,41.3606,41.497,77367.0
2022-10-28 13:00:00,45.63,45.67,45.57,45.61,181021.0,41.497,41.5334,41.4425,41.4789,181021.0
2022-10-28 13:30:00,45.61,45.64,45.56,45.58,93626.0,41.4789,41.5061,41.4334,41.4516,93626.0
2022-10-28 14:00:00,45.57,45.67,45.56,45.66,169235.0,41.4425,41.5334,41.4334,41.5243,169235.0
2022-10-28 14:30:00,45.66,45.73,45.66,45.69,132194.0,41.5243,41.588,41.5243,41.5516,132194.0
2022-10-28 15:00:00,45.69,45.72,45.65,45.67,196346.0,41.5516,41.5789,41.5152,41.5334,196346.0
2022-10-28 15:30:00,45.66,45.81,45.64,45.74,482848.0,41.5243,41.6607,41.5061,41.5971,482848.0
2022-10-31 09:30:00,45.8,45.93,45.65,45.66,302697.0,41.6516,41.7699,41.5152,41.5243,302697.0
2022-10-31 10:00:00,45.68,45.8,45.63,45.71,257819.0,41.5425,41.6516,41.497,41.5698,257819.0
2022-10-31 10:30:00,45.72,45.79,45.69,45.77,365846.0,41.5789,41.6426,41.5516,41.6244,365846.0
2022-10-31 11:00:00,45.76,45.95,45.75,45.93,553358.0,41.6153,41.7881,41.6062,41.7699,553358.0
2022-10-31 11:30:00,45.93,45.95,45.8,45.81,254414.0,41.7699,41.7881,41.6516,41.6607,254414.0
2022-10-31 12:00:00,45.8,45.9,45.77,45.83,386500.0,41.6516,41.7426,41.6244,41.6789,386500.0
2022-10-31 12:30:00,45.83,45.83,45.67,45.69,110486.0,41.6789,41.6789,41.5334,41.5516,110486.0
2022-10-31 13:00:00,45.69,45.73,45.66,45.7,115728.0,41.5516,41.588,41.5243,41.5607,115728.0
2022-10-31 13:30:00,45.7,45.71,45.53,45.6,165360.0,41.5607,41.5698,41.4061,41.4698,165360.0
2022-10-31 14:00:00,45.6,45.65,45.59,45.59,106707.0,41.4698,41.5152,41.4607,41.4607,106707.0
2022-10-31 14:30:00,45.59,45.63,45.54,45.55,107384.0,41.4607,41.497,41.4152,41.4243,107384.0
2022-10-31 15:00:00,45.55,45.55,45.41,45.49,201621.0,41.4243,41.4243,41.297,41.3697,201621.0
2022-10-31 15:30:00,45.48,45.58,45.47,45.52,238272.0,41.3606,41.4516,41.3515,41.397,238272.0
2022-11-01 09:30:00,45.83,45.92,45.78,45.82,218502.0,41.6789,41.7608,41.6335,41.6698,218502.0
2022-11-01 10:00:00,45.83,45.83,45.61,45.67,179997.0,41.6789,41.6789,41.4789,41.5334,179997.0
2022-11-01 10:30:00,45.67,45.76,45.34,45.35,127223.0,41.5334,41.6153,41.2333,41.2424,127223.0
2022-11-01 11:00:00,45.36,45.38,45.22,45.36,125546.0,41.2515,41.2697,41.1242,41.2515,125546.0
2022-11-01 11:30:00,45.36,45.39,45.26,45.36,103575.0,41.2515,41.2788,41.1606,41.2515,103575.0
2022-11-01 12:00:00,45.35,45.47,45.22,45.28,159728.0,41.2424,41.3515,41.1242,41.1787,159728.0
2022-11-01 12:30:00,45.28,45.35,45.19,45.32,129878.0,41.1787,41.2424,41.0969,41.2151,129878.0
2022-11-01 13:00:00,45.32,45.44,45.31,45.39,86656.0,41.2151,41.3243,41.206,41.2788,86656.0
2022-11-01 13:30:00,45.39,45.44,45.33,45.44,41124.0,41.2788,41.3243,41.2242,41.3243,41124.0
2022-11-01 14:00:00,45.43,45.46,45.4,45.44,68051.0,41.3152,41.3424,41.2879,41.3243,68051.0
2022-11-01 14:30:00,45.45,45.48,45.36,45.48,101948.0,41.3333,41.3606,41.2515,41.3606,101948.0
2022-11-01 15:00:00,45.47,45.51,45.41,45.41,98865.0,41.3515,41.3879,41.297,41.297,98865.0
2022-11-01 15:30:00,45.42,45.52,45.4,45.51,190918.0,41.3061,41.397,41.2879,41.3879,190918.0
2022-11-02 09:30:00,45.4,45.42,45.2,45.22,173470.0,41.2879,41.3061,41.106,41.1242,173470.0
2022-11-02 10:00:00,45.22,45.31,45.17,45.17,120791.0,41.1242,41.206,41.0787,41.0787,120791.0
2022-11-02 10:30:00,45.18,45.19,45.09,45.14,153779.0,41.0878,41.0969,41.006,41.0514,153779.0
2022-11-02 11:00:00,45.14,45.23,45.12,45.18,77584.0,41.0514,41.1333,41.0332,41.0878,77584.0
2022-11-02 11:30:00,45.18,45.24,45.15,45.18,101957.0,41.0878,41.1424,41.0605,41.0878,101957.0
2022-11-02 12:00:00,45.17,45.23,45.16,45.2,85663.0,41.0787,41.1333,41.0696,41.106,85663.0
2022-11-02 12:30:00,45.2,45.35,45.2,45.34,76945.0,41.106,41.2424,41.106,41.2333,76945.0
2022-11-02 13:00:00,45.34,45.36,45.3,45.36,36838.0,41.2333,41.2515,41.1969,41.2515,36838.0
2022-11-02 13:30:00,45.35,45.44,45.28,45.41,48188.0,41.2424,41.3243,41.1787,41.297,48188.0
2022-11-02 14:00:00,45.41,45.8,45.41,45.76,154969.0,41.297,41.6516,41.297,41.6153,154969.0
2022-11-02 14:30:00,45.77,45.9,45.21,45.35,384493.0,41.6244,41.7426,41.1151,41.2424,384493.0
2022-11-02 15:00:00,45.33,45.48,45.0,45.06,177343.0,41.2242,41.3606,40.9241,40.9787,177343.0
2022-11-02 15:30:00,45.05,45.12,44.9,44.93,206536.0,40.9696,41.0332,40.8332,40.8604,206536.0
2022-11-03 09:30:00,44.5,44.67,44.49,44.57,233442.0,40.4694,40.624,40.4603,40.5331,233442.0
2022-11-03 10:00:00,44.59,44.77,44.53,44.75,192243.0,40.5512,40.7149,40.4967,40.6967,192243.0
2022-11-03 10:30:00,44.75,44.76,44.62,44.69,152874.0,40.6967,40.7058,40.5785,40.6422,152874.0
2022-11-03 11:00:00,44.69,44.78,44.63,44.64,137545.0,40.6422,40.724,40.5876,40.5967,137545.0
2022-11-03 11:30:00,44.63,44.65,44.52,44.53,93349.0,40.5876,40.6058,40.4876,40.4967,93349.0
2022-11-03 12:00:00,44.53,44.64,44.5,44.56,109953.0,40.4967,40.5967,40.4694,40.524,109953.0
2022-11-03 12:30:00,44.57,44.71,44.54,44.68,139805.0,40.5331,40.6604,40.5058,40.6331,139805.0
2022-11-03 13:00:00,44.67,44.69,44.6,44.63,62794.0,40.624,40.6422,40.5603,40.5876,62794.0
2022-11-03 13:30:00,44.63,44.66,44.6,44.62,50491.0,40.5876,40.6149,40.5603,40.5785,50491.0
2022-11-03 14:00:00,44.62,44.69,44.58,44.68,74654.0,40.5785,40.6422,40.5421,40.6331,74654.0
2022-11-03 14:30:00,44.69,44.76,44.66,44.74,87321.0,40.6422,40.7058,40.6149,40.6877,87321.0
2022-11-03 15:00:00,44.75,44.78,44.72,44.77,85996.0,40.6967,40.724,40.6695,40.7149,85996.0
2022-11-03 15:30:00,44.77,44.79,44.58,44.63,249913.0,40.7149,40.7331,40.5421,40.5876,249913.0
2022-11-04 09:30:00,45.32,45.47,45.22,45.46,258431.0,41.2151,41.3515,41.1242,41.3424,258431.0
2022-11-04 10:00:00,45.46,45.82,45.41,45.8,242700.0,41.3424,41.6698,41.297,41.6516,242700.0
2022-11-04 10:30:00,45.8,45.96,45.77,45.89,203536.0,41.6516,41.7972,41.6244,41.7335,203536.0
2022-11-04 11:00:00,45.9,45.97,45.69,45.71,150938.0,41.7426,41.8062,41.5516,41.5698,150938.0
2022-11-04 11:30:00,45.71,45.84,45.64,45.66,194114.0,41.5698,41.688,41.5061,41.5243,194114.0
2022-11-04 12:00:00,45.66,45.88,45.57,45.85,173024.0,41.5243,41.7244,41.4425,41.6971,173024.0
2022-11-04 12:30:00,45.84,45.84,45.7,45.82,301146.0,41.688,41.688,41.5607,41.6698,301146.0
2022-11-04 13:00:00,45.8,45.83,45.7,45.78,120764.0,41.6516,41.6789,41.5607,41.6335,120764.0
2022-11-04 13:30:00,45.78,45.83,45.75,45.8,199113.0,41.6335,41.6789,41.6062,41.6516,199113.0
2022-11-04 14:00:00,45.81,45.98,45.79,45.98,139793.0,41.6607,41.8153,41.6426,41.8153,139793.0
2022-11-04 14:30:00,45.97,46.11,45.94,46.1,97064.0,41.8062,41.9336,41.779,41.9245,97064.0
2022-11-04 15:00:00,46.1,46.21,46.07,46.21,140521.0,41.9245,42.0245,41.8972,42.0245,140521.0
2022-11-04 15:30:00,46.21,46.29,46.15,46.28,269391.0,42.0245,42.0973,41.9699,42.0882,269391.0
2022-11-07 09:30:00,46.29,46.43,46.25,46.32,243523.0,42.0973,42.2246,42.0609,42.1245,243523.0
2022-11-07 10:00:00,46.31,46.33,46.15,46.16,193935.0,42.1155,42.1336,41.9699,41.979,193935.0
2022-11-07 10:30:00,46.17,46.25,46.12,46.23,184896.0,41.9881,42.0609,41.9427,42.0427,184896.0
2022-11-07 11:00:00,46.22,46.26,46.14,46.21,141023.0,42.0336,42.07,41.9609,42.0245,141023.0
2022-11-07 11:30:00,46.21,46.24,46.11,46.12,84615.0,42.0245,42.0518,41.9336,41.9427,84615.0
2022-11-07 12:00:00,46.12,46.24,46.07,46.23,72913.0,41.9427,42.0518,41.8972,42.0427,72913.0
2022-11-07 12:30:00,46.24,46.3,46.2,46.28,61100.0,42.0518,42.1064,42.0154,42.0882,61100.0
2022-11-07 13:00:00,46.28,46.38,46.28,46.38,48706.0,42.0882,42.1791,42.0882,42.1791,48706.0
2022-11-07 13:30:00,46.38,46.46,46.37,46.45,66626.0,42.1791,42.2519,42.17,42.2428,66626.0
2022-11-07 14:00:00,46.46,46.49,46.44,46.47,101927.0,42.2519,42.2791,42.2337,42.261,101927.0
2022-11-07 14:30:00,46.47,46.49,46.4,46.42,79868.0,42.261,42.2791,42.1973,42.2155,79868.0
2022-11-07 15:00:00,46.41,46.44,46.37,46.44,105141.0,42.2064,42.2337,42.17,42.2337,105141.0
2022-11-07 15:30:00,46.44,46.47,46.22,46.31,549478.0,42.2337,42.261,42.0336,42.1155,549478.0
2022-11-08 09:30:00,46.32,46.45,46.29,46.41,178796.0,42.1245,42.2428,42.0973,42.2064,178796.0
2022-11-08 10:00:00,46.41,46.67,46.41,46.61,168366.0,42.2064,42.4428,42.2064,42.3883,168366.0
2022-11-08 10:30:00,46.61,46.72,46.55,46.71,153130.0,42.3883,42.4883,42.3337,42.4792,153130.0
2022-11-08 11:00:00,46.71,46.89,46.66,46.83,213063.0,42.4792,42.6429,42.4338,42.5884,213063.0
2022-11-08 11:30:00,46.84,46.89,46.8,46.84,165573.0,42.5974,42.6429,42.5611,42.5974,165573.0
2022-11-08 12:00:00,46.84,46.85,46.77,46.84,109538.0,42.5974,42.6065,42.5338,42.5974,109538.0
2022-11-08 12:30:00,46.84,46.87,46.75,46.8,125216.0,42.5974,42.6247,42.5156,42.5611,125216.0
2022-11-08 13:00:00,46.8,46.84,46.6,46.64,145324.0,42.5611,42.5974,42.3792,42.4156,145324.0
2022-11-08 13:30:00,46.63,46.71,46.56,46.59,115947.0,42.4065,42.4792,42.3428,42.3701,115947.0
2022-11-08 14:00:00,46.59,46.64,46.36,46.37,130138.0,42.3701,42.4156,42.1609,42.17,130138.0
2022-11-08 14:30:00,46.37,46.61,46.35,46.55,103401.0,42.17,42.3883,42.1518,42.3337,103401.0
2022-11-08 15:00:00,46.55,46.68,46.54,46.66,124605.0,42.3337,42.4519,42.3246,42.4338,124605.0
2022-11-08 15:30:00,46.67,46.75,46.59,46.62,263653.0,42.4428,42.5156,42.3701,42.3974,263653.0
2022-11-09 09:30:00,46.34,46.46,46.32,46.34,209061.0,42.1427,42.2519,42.1245,42.1427,209061.0
2022-11-09 10:00:00,46.35,46.6,46.35,46.39,177563.0,42.1518,42.3792,42.1518,42.1882,177563.0
2022-11-09 10:30:00,46.39,46.42,46.18,46.19,145790.0,42.1882,42.2155,41.9972,42.0063,145790.0
2022-11-09 11:00:00,46.2,46.5,46.2,46.45,139178.0,42.0154,42.2882,42.0154,42.2428,139178.0
2022-11-09 11:30:00,46.44,46.53,46.37,46.48,69037.0,42.2337,42.3155,42.17,42.2701,69037.0
2022-11-09 12:00:00,46.47,46.49,46.41,46.44,58940.0,42.261,42.2791,42.2064,42.2337,58940.0
2022-11-09 12:30:00,46.44,46.48,46.38,46.43,55570.0,42.2337,42.2701,42.1791,42.2246,55570.0
2022-11-09 13:00:00,46.44,46.45,46.34,46.38,93519.0,42.2337,42.2428,42.1427,42.1791,93519.0
2022-11-09 13:30:00,46.38,46.38,46.26,46.34,108908.0,42.1791,42.1791,42.07,42.1427,108908.0
2022-11-09 14:00:00,46.33,46.36,46.29,46.29,78091.0,42.1336,42.1609,42.0973,42.0973,78091.0
2022-11-09 14:30:00,46.27,46.28,46.16,46.21,64307.0,42.0791,42.0882,41.979,42.0245,64307.0
2022-11-09 15:00:00,46.21,46.27,46.2,46.27,76508.0,42.0245,42.0791,42.0154,42.0791,76508.0
2022-11-09 15:30:00,46.26,46.3,46.15,46.17,229692.0,42.07,42.1064,41.9699,41.9881,229692.0
2022-11-10 09:30:00,47.31,47.37,47.1,47.18,252797.0,43.0249,43.0794,42.8339,42.9067,252797.0
2022-11-10 10:00:00,47.2,47.47,47.2,47.45,195978.0,42.9248,43.1704,42.9248,43.1522,195978.0
2022-11-10 10:30:00,47.46,47.49,47.27,47.28,199819.0,43.1613,43.1886,42.9885,42.9976,199819.0
2022-11-10 11:00:00,47.27,47.33,47.15,47.32,201280.0,42.9885,43.0431,42.8794,43.034,201280.0
2022-11-10 11:30:00,47.32,47.34,47.13,47.23,157477.0,43.034,43.0522,42.8612,42.9521,157477.0
2022-11-10 12:00:00,47.23,47.23,47.11,47.13,100057.0,42.9521,42.9521,42.843,42.8612,100057.0
2022-11-10 12:30:00,47.13,47.14,46.97,47.01,68527.0,42.8612,42.8703,42.7157,42.752,68527.0
2022-11-10 13:00:00,47.01,47.14,47.01,47.14,73463.0,42.752,42.8703,42.752,42.8703,73463.0
2022-11-10 13:30:00,47.14,47.15,47.05,47.13,105057.0,42.8703,42.8794,42.7884,42.8612,105057.0
2022-11-10 14:00:00,47.13,47.25,47.11,47.25,137962.0,42.8612,42.9703,42.843,42.9703,137962.0
2022-11-10 14:30:00,47.25,47.26,47.18,47.21,111794.0,42.9703,42.9794,42.9067,42.9339,111794.0
2022-11-10 15:00:00,47.2,47.46,47.19,47.45,320353.0,42.9248,43.1613,42.9157,43.1522,320353.0
2022-11-10 15:30:00,47.45,47.58,47.44,47.56,547574.0,43.1522,43.2704,43.1431,43.2522,547574.0
2022-11-11 09:30:00,46.19,46.28,45.99,46.17,405378.0,42.0063,42.0882,41.8244,41.9881,405378.0
2022-11-11 10:00:00,46.17,46.26,46.01,46.03,236282.0,41.9881,42.07,41.8426,41.8608,236282.0
2022-11-11 10:30:00,46.02,46.29,45.99,46.27,348585.0,41.8517,42.0973,41.8244,42.0791,348585.0
2022-11-11 11:00:00,46.28,46.4,46.15,46.33,376561.0,42.0882,42.1973,41.9699,42.1336,376561.0
2022-11-11 11:30:00,46.32,46.78,46.32,46.77,293745.0,42.1245,42.5429,42.1245,42.5338,293745.0
2022-11-11 12:00:00,46.76,46.95,46.75,46.84,207618.0,42.5247,42.6975,42.5156,42.5974,207618.0
2022-11-11 12:30:00,46.86,46.87,46.75,46.8,115971.0,42.6156,42.6247,42.5156,42.5611,115971.0
2022-11-11 13:00:00,46.79,46.96,46.77,46.94,138912.0,42.552,42.7066,42.5338,42.6884,138912.0
2022-11-11 13:30:00,46.94,46.98,46.87,46.96,96629.0,42.6884,42.7248,42.6247,42.7066,96629.0
2022-11-11 14:00:00,46.96,47.05,46.95,47.05,113559.0,42.7066,42.7884,42.6975,42.7884,113559.0
2022-11-11 14:30:00,47.04,47.14,47.03,47.14,181949.0,42.7793,42.8703,42.7702,42.8703,181949.0
2022-11-11 15:00:00,47.14,47.18,47.03,47.16,298612.0,42.8703,42.9067,42.7702,42.8885,298612.0
2022-11-11 15:30:00,47.16,47.24,47.11,47.16,502397.0,42.8885,42.9612,42.843,42.8885,502397.0
2022-11-14 09:30:00,47.41,47.48,47.35,47.44,256427.0,43.1158,43.1795,43.0613,43.1431,256427.0
2022-11-14 10:00:00,47.43,47.61,47.42,47.46,160626.0,43.134,43.2977,43.1249,43.1613,160626.0
2022-11-14 10:30:00,47.46,47.47,47.36,47.39,154931.0,43.1613,43.1704,43.0703,43.0976,154931.0
2022-11-14 11:00:00,47.39,47.44,47.24,47.33,171099.0,43.0976,43.1431,42.9612,43.0431,171099.0
2022-11-14 11:30:00,47.32,47.43,47.27,47.43,179015.0,43.034,43.134,42.9885,43.134,179015.0
2022-11-14 12:00:00,47.44,47.56,47.42,47.55,116816.0,43.1431,43.2522,43.1249,43.2431,116816.0
2022-11-14 12:30:00,47.55,47.83,47.55,47.82,269389.0,43.2431,43.4978,43.2431,43.4887,269389.0
2022-11-14 13:00:00,47.82,47.93,47.79,47.91,219273.0,43.4887,43.5887,43.4614,43.5705,219273.0
2022-11-14 13:30:00,47.91,47.98,47.77,47.8,200067.0,43.5705,43.6342,43.4432,43.4705,200067.0
2022-11-14 14:00:00,47.79,47.79,47.66,47.72,148807.0,43.4614,43.4614,43.3432,43.3977,148807.0
2022-11-14 14:30:00,47.72,47.77,47.66,47.69,144899.0,43.3977,43.4432,43.3432,43.3705,144899.0
2022-11-14 15:00:00,47.69,47.78,47.6,47.77,264630.0,43.3705,43.4523,43.2886,43.4432,264630.0
2022-11-14 15:30:00,47.77,47.81,47.44,47.46,567467.0,43.4432,43.4796,43.1431,43.1613,567467.0
2022-11-15 09:30:00,48.16,48.29,48.13,48.24,374065.0,43.7979,43.9161,43.7706,43.8706,374065.0
2022-11-15 10:00:00,48.25,48.26,48.0,48.06,383439.0,43.8797,43.8888,43.6524,43.7069,383439.0
2022-11-15 10:30:00,48.05,48.11,47.87,47.95,237079.0,43.6979,43.7524,43.5342,43.6069,237079.0
2022-11-15 11:00:00,47.94,48.07,47.91,47.96,328128.0,43.5978,43.716,43.5705,43.616,328128.0
2022-11-15 11:30:00,47.99,48.08,47.93,48.03,175026.0,43.6433,43.7251,43.5887,43.6797,175026.0
2022-11-15 12:00:00,48.03,48.04,47.93,47.97,53768.0,43.6797,43.6888,43.5887,43.6251,53768.0
2022-11-15 12:30:00,47.97,48.07,47.93,47.94,70642.0,43.6251,43.716,43.5887,43.5978,70642.0
2022-11-15 13:00:00,47.95,47.99,47.55,47.59,75310.0,43.6069,43.6433,43.2431,43.2795,75310.0
2022-11-15 13:30:00,47.57,47.73,47.38,47.59,353445.0,43.2613,43.4068,43.0885,43.2795,353445.0
2022-11-15 14:00:00,47.59,47.82,47.45,47.73,195653.0,43.2795,43.4887,43.1522,43.4068,195653.0
2022-11-15 14:30:00,47.73,47.98,47.7,47.94,180027.0,43.4068,43.6342,43.3796,43.5978,180027.0
2022-11-15 15:00:00,47.94,48.04,47.91,48.0,181782.0,43.5978,43.6888,43.5705,43.6524,181782.0
2022-11-15 15:30:00,48.0,48.1,47.89,47.93,339881.0,43.6524,43.7433,43.5523,43.5887,339881.0
2022-11-16 09:30:00,48.4,48.45,48.17,48.22,330834.0,44.0161,44.0616,43.807,43.8525,330834.0
2022-11-16 10:00:00,48.23,48.38,48.21,48.37,186761.0,43.8615,43.998,43.8434,43.9889,186761.0
2022-11-16 10:30:00,48.37,48.46,48.3,48.45,161169.0,43.9889,44.0707,43.9252,44.0616,161169.0
2022-11-16 11:00:00,48.45,48.46,48.37,48.43,259268.0,44.0616,44.0707,43.9889,44.0434,259268.0
2022-11-16 11:30:00,48.43,48.47,48.34,48.35,133459.0,44.0434,44.0798,43.9616,43.9707,133459.0
2022-11-16 12:00:00,48.35,48.39,48.34,48.37,164067.0,43.9707,44.0071,43.9616,43.9889,164067.0
2022-11-16 12:30:00,48.37,48.42,48.34,48.35,173063.0,43.9889,44.0343,43.9616,43.9707,173063.0
2022-11-16 13:00:00,48.36,48.42,48.34,48.36,137772.0,43.9798,44.0343,43.9616,43.9798,137772.0
2022-11-16 13:30:00,48.37,48.37,48.24,48.28,104759.0,43.9889,43.9889,43.8706,43.907,104759.0
2022-11-16 14:00:00,48.28,48.33,48.28,48.29,135439.0,43.907,43.9525,43.907,43.9161,135439.0
2022-11-16 14:30:00,48.3,48.43,48.25,48.43,106146.0,43.9252,44.0434,43.8797,44.0434,106146.0
2022-11-16 15:00:00,48.43,48.46,48.36,48.45,126113.0,44.0434,44.0707,43.9798,44.0616,126113.0
2022-11-16 15:30:00,48.45,48.51,48.4,48.47,356803.0,44.0616,44.1162,44.0161,44.0798,356803.0
2022-11-17 09:30:00,47.62,47.82,47.62,47.76,236842.0,43.6857,43.8692,43.6857,43.8141,236842.0
2022-11-17 10:00:00,47.76,47.91,47.74,47.91,176935.0,43.8141,43.9517,43.7958,43.9517,176935.0
2022-11-17 10:30:00,47.91,47.93,47.77,47.82,211221.0,43.9517,43.9701,43.8233,43.8692,211221.0
2022-11-17 11:00:00,47.83,47.88,47.78,47.85,367413.0,43.8783,43.9242,43.8325,43.8967,367413.0
2022-11-17 11:30:00,47.85,48.07,47.77,48.03,180513.0,43.8967,44.0985,43.8233,44.0618,180513.0
2022-11-17 12:00:00,48.04,48.15,47.96,47.98,307530.0,44.071,44.1719,43.9976,44.016,307530.0
2022-11-17 12:30:00,47.98,48.04,47.93,48.02,279327.0,44.016,44.071,43.9701,44.0527,279327.0
2022-11-17 13:00:00,48.02,48.08,48.0,48.08,68264.0,44.0527,44.1077,44.0343,44.1077,68264.0
2022-11-17 13:30:00,48.08,48.16,48.07,48.15,88048.0,44.1077,44.1811,44.0985,44.1719,88048.0
2022-11-17 14:00:00,48.15,48.18,48.04,48.11,147126.0,44.1719,44.1994,44.071,44.1352,147126.0
2022-11-17 14:30:00,48.1,48.12,48.04,48.05,154472.0,44.126,44.1444,44.071,44.0802,154472.0
2022-11-17 15:00:00,48.05,48.1,48.0,48.07,198878.0,44.0802,44.126,44.0343,44.0985,198878.0
2022-11-17 15:30:00,48.06,48.17,48.05,48.14,272841.0,44.0893,44.1903,44.0802,44.1627,272841.0
2022-11-18 09:30:00,48.36,48.41,48.2,48.21,273142.0,44.3646,44.4104,44.2178,44.227,273142.0
2022-11-18 10:00:00,48.22,48.27,48.16,48.25,206999.0,44.2361,44.282,44.1811,44.2636,206999.0
2022-11-18 10:30:00,48.25,48.27,48.15,48.18,137508.0,44.2636,44.282,44.1719,44.1994,137508.0
2022-11-18 11:00:00,48.18,48.27,48.14,48.22,191290.0,44.1994,44.282,44.1627,44.2361,191290.0
2022-11-18 11:30:00,48.23,48.25,48.11,48.16,110127.0,44.2453,44.2636,44.1352,44.1811,110127.0
2022-11-18 12:00:00,48.16,48.16,48.05,48.11,77376.0,44.1811,44.1811,44.0802,44.1352,77376.0
2022-11-18 12:30:00,48.11,48.17,48.06,48.09,43730.0,44.1352,44.1903,44.0893,44.1169,43730.0
2022-11-18 13:00:00,48.09,48.16,48.06,48.15,63433.0,44.1169,44.1811,44.0893,44.1719,63433.0
2022-11-18 13:30:00,48.16,48.19,48.09,48.14,47685.0,44.1811,44.2086,44.1169,44.1627,47685.0
2022-11-18 14:00:00,48.14,48.2,48.1,48.14,73029.0,44.1627,44.2178,44.126,44.1627,73029.0
2022-11-18 14:30:00,48.14,48.19,48.12,48.18,83191.0,44.1627,44.2086,44.1444,44.1994,83191.0
2022-11-18 15:00:00,48.17,48.23,48.16,48.21,92084.0,44.1903,44.2453,44.1811,44.227,92084.0
2022-11-18 15:30:00,48.21,48.26,48.14,48.21,282641.0,44.227,44.2728,44.1627,44.227,282641.0
2022-11-21 09:30:00,48.23,48.41,48.16,48.41,245309.0,44.2453,44.4104,44.1811,44.4104,245309.0
2022-11-21 10:00:00,48.43,48.49,48.38,48.48,149981.0,44.4288,44.4838,44.3829,44.4746,149981.0
2022-11-21 10:30:00,48.48,48.58,48.45,48.5,222022.0,44.4746,44.5664,44.4471,44.493,222022.0
2022-11-21 11:00:00,48.5,48.6,48.48,48.51,208911.0,44.493,44.5847,44.4746,44.5022,208911.0
2022-11-21 11:30:00,48.51,48.59,48.47,48.51,101076.0,44.5022,44.5756,44.4655,44.5022,101076.0
2022-11-21 12:00:00,48.51,48.53,48.44,48.52,83710.0,44.5022,44.5205,44.438,44.5113,83710.0
2022-11-21 12:30:00,48.52,48.58,48.51,48.52,74243.0,44.5113,44.5664,44.5022,44.5113,74243.0
2022-11-21 13:00:00,48.52,48.61,48.5,48.61,52590.0,44.5113,44.5939,44.493,44.5939,52590.0
2022-11-21 13:30:00,48.61,48.67,48.55,48.57,100837.0,44.5939,44.6489,44.5389,44.5572,100837.0
2022-11-21 14:00:00,48.56,48.69,48.56,48.63,96664.0,44.548,44.6673,44.548,44.6123,96664.0
2022-11-21 14:30:00,48.63,48.67,48.58,48.62,109760.0,44.6123,44.6489,44.5664,44.6031,109760.0
2022-11-21 15:00:00,48.63,48.67,48.59,48.61,129108.0,44.6123,44.6489,44.5756,44.5939,129108.0
2022-11-21 15:30:00,48.62,48.73,48.61,48.7,356437.0,44.6031,44.704,44.5939,44.6765,356437.0
2022-11-22 09:30:00,48.77,48.94,48.74,48.8,222208.0,44.7407,44.8966,44.7132,44.7682,222208.0
2022-11-22 10:00:00,48.8,48.96,48.79,48.95,134397.0,44.7682,44.915,44.759,44.9058,134397.0
2022-11-22 10:30:00,48.95,49.04,48.9,49.03,90216.0,44.9058,44.9884,44.8599,44.9792,90216.0
2022-11-22 11:00:00,49.03,49.03,48.91,48.96,160884.0,44.9792,44.9792,44.8691,44.915,160884.0
2022-11-22 11:30:00,48.96,48.97,48.89,48.9,92836.0,44.915,44.9242,44.8508,44.8599,92836.0
2022-11-22 12:00:00,48.89,48.9,48.81,48.86,83912.0,44.8508,44.8599,44.7774,44.8233,83912.0
2022-11-22 12:30:00,48.86,48.91,48.82,48.87,112615.0,44.8233,44.8691,44.7866,44.8324,112615.0
2022-11-22 13:00:00,48.87,48.91,48.85,48.9,61359.0,44.8324,44.8691,44.8141,44.8599,61359.0
2022-11-22 13:30:00,48.9,48.97,48.89,48.96,87519.0,44.8599,44.9242,44.8508,44.915,87519.0
2022-11-22 14:00:00,48.96,48.99,48.92,48.98,92620.0,44.915,44.9425,44.8783,44.9333,92620.0
2022-11-22 14:30:00,48.98,49.03,48.93,49.02,85992.0,44.9333,44.9792,44.8875,44.97,85992.0
2022-11-22 15:00:00,49.03,49.1,49.02,49.09,171732.0,44.9792,45.0434,44.97,45.0342,171732.0
2022-11-22 15:30:00,49.09,49.18,49.02,49.1,596628.0,45.0342,45.1168,44.97,45.0434,596628.0
2022-11-23 09:30:00,49.56,49.69,49.56,49.61,289520.0,45.4654,45.5847,45.4654,45.5113,289520.0
2022-11-23 10:00:00,49.62,49.63,49.5,49.59,185460.0,45.5205,45.5296,45.4104,45.4929,185460.0
2022-11-23 10:30:00,49.59,49.75,49.58,49.69,193742.0,45.4929,45.6397,45.4838,45.5847,193742.0
2022-11-23 11:00:00,49.7,49.72,49.61,49.72,108148.0,45.5939,45.6122,45.5113,45.6122,108148.0
2022-11-23 11:30:00,49.72,49.72,49.39,49.4,132067.0,45.6122,45.6122,45.3095,45.3186,132067.0
2022-11-23 12:00:00,49.41,49.5,49.4,49.49,56117.0,45.3278,45.4104,45.3186,45.4012,56117.0
2022-11-23 12:30:00,49.5,49.52,49.4,49.43,69173.0,45.4104,45.4287,45.3186,45.3462,69173.0
2022-11-23 13:00:00,49.43,49.48,49.39,49.44,54453.0,45.3462,45.392,45.3095,45.3553,54453.0
2022-11-23 13:30:00,49.44,49.51,49.43,49.49,99234.0,45.3553,45.4196,45.3462,45.4012,99234.0
2022-11-23 14:00:00,49.5,49.63,49.43,49.56,97002.0,45.4104,45.5296,45.3462,45.4654,97002.0
2022-11-23 14:30:00,49.55,49.57,49.46,49.55,82502.0,45.4562,45.4746,45.3737,45.4562,82502.0
2022-11-23 15:00:00,49.55,49.59,49.51,49.53,86075.0,45.4562,45.4929,45.4196,45.4379,86075.0
2022-11-23 15:30:00,49.54,49.56,49.49,49.53,225483.0,45.4471,45.4654,45.4012,45.4379,225483.0
2022-11-25 09:30:00,49.58,49.62,49.44,49.54,241539.0,45.4838,45.5205,45.3553,45.4471,241539.0
2022-11-25 10:00:00,49.55,49.71,49.54,49.65,117368.0,45.4562,45.603,45.4471,45.548,117368.0
2022-11-25 10:30:00,49.66,49.74,49.62,49.71,81431.0,45.5572,45.6305,45.5205,45.603,81431.0
2022-11-25 11:00:00,49.71,49.79,49.68,49.77,97689.0,45.603,45.6764,45.5755,45.6581,97689.0
2022-11-25 11:30:00,49.77,49.78,49.72,49.73,54325.0,45.6581,45.6672,45.6122,45.6214,54325.0
2022-11-25 12:00:00,49.73,49.84,49.71,49.79,85037.0,45.6214,45.7223,45.603,45.6764,85037.0
2022-11-25 12:30:00,49.8,49.82,49.67,49.71,138986.0,45.6856,45.7039,45.5663,45.603,138986.0
2022-11-28 09:30:00,49.77,50.02,49.72,49.97,266104.0,45.6581,45.8874,45.6122,45.8415,266104.0
2022-11-28 10:00:00,49.97,50.1,49.94,50.09,186424.0,45.8415,45.9608,45.814,45.9516,186424.0
2022-11-28 10:30:00,50.09,50.09,49.97,50.08,168833.0,45.9516,45.9516,45.8415,45.9425,168833.0
2022-11-28 11:00:00,50.09,50.11,49.96,49.98,150751.0,45.9516,45.97,45.8324,45.8507,150751.0
2022-11-28 11:30:00,49.98,49.98,49.89,49.93,97242.0,45.8507,45.8507,45.7682,45.8049,97242.0
2022-11-28 12:00:00,49.93,49.94,49.82,49.87,76870.0,45.8049,45.814,45.7039,45.7498,76870.0
2022-11-28 12:30:00,49.86,49.9,49.73,49.75,65978.0,45.7406,45.7773,45.6214,45.6397,65978.0
2022-11-28 13:00:00,49.76,49.78,49.72,49.72,64983.0,45.6489,45.6672,45.6122,45.6122,64983.0
2022-11-28 13:30:00,49.73,49.74,49.66,49.7,84296.0,45.6214,45.6305,45.5572,45.5939,84296.0
2022-11-28 14:00:00,49.69,49.7,49.6,49.66,95120.0,45.5847,45.5939,45.5021,45.5572,95120.0
2022-11-28 14:30:00,49.66,49.7,49.62,49.62,107478.0,45.5572,45.5939,45.5205,45.5205,107478.0
2022-11-28 15:00:00,49.63,49.67,49.59,49.64,104321.0,45.5296,45.5663,45.4929,45.5388,104321.0
2022-11-28 15:30:00,49.64,49.68,49.58,49.59,238113.0,45.5388,45.5755,45.4838,45.4929,238113.0
2022-11-29 09:30:00,49.61,49.64,49.52,49.62,170743.0,45.5113,45.5388,45.4287,45.5205,170743.0
2022-11-29 10:00:00,49.61,49.75,49.58,49.73,88372.0,45.5113,45.6397,45.4838,45.6214,88372.0
2022-11-29 10:30:00,49.75,49.77,49.57,49.58,114224.0,45.6397,45.6581,45.4746,45.4838,114224.0
2022-11-29 11:00:00,49.58,49.59,49.4,49.48,142169.0,45.4838,45.4929,45.3186,45.392,142169.0
2022-11-29 11:30:00,49.48,49.53,49.42,49.49,159229.0,45.392,45.4379,45.337,45.4012,159229.0
2022-11-29 12:00:00,49.49,49.53,49.46,49.48,46243.0,45.4012,45.4379,45.3737,45.392,46243.0
2022-11-29 12:30:00,49.48,49.55,49.47,49.51,54450.0,45.392,45.4562,45.3829,45.4196,54450.0
2022-11-29 13:00:00,49.5,49.53,49.45,49.45,57405.0,45.4104,45.4379,45.3645,45.3645,57405.0
2022-11-29 13:30:00,49.45,49.52,49.44,49.51,71957.0,45.3645,45.4287,45.3553,45.4196,71957.0
2022-11-29 14:00:00,49.51,49.59,49.47,49.48,96126.0,45.4196,45.4929,45.3829,45.392,96126.0
2022-11-29 14:30:00,49.48,49.52,49.44,49.52,79850.0,45.392,45.4287,45.3553,45.4287,79850.0
2022-11-29 15:00:00,49.52,49.55,49.49,49.52,99858.0,45.4287,45.4562,45.4012,45.4287,99858.0
2022-11-29 15:30:00,49.52,49.56,49.41,49.45,270785.0,45.4287,45.4654,45.3278,45.3645,270785.0
2022-11-30 09:30:00,49.87,49.97,49.8,49.91,212528.0,45.7498,45.8415,45.6856,45.7865,212528.0
2022-11-30 10:00:00,49.92,49.92,49.66,49.67,111324.0,45.7957,45.7957,45.5572,45.5663,111324.0
2022-11-30 10:30:00,49.67,49.77,49.59,49.65,95876.0,45.5663,45.6581,45.4929,45.548,95876.0
2022-11-30 11:00:00,49.64,49.84,49.63,49.81,150201.0,45.5388,45.7223,45.5296,45.6948,150201.0
2022-11-30 11:30:00,49.82,49.83,49.52,49.73,289566.0,45.7039,45.7131,45.4287,45.6214,289566.0
2022-11-30 12:00:00,49.74,49.75,49.61,49.66,97250.0,45.6305,45.6397,45.5113,45.5572,97250.0
2022-11-30 12:30:00,49.66,49.72,49.59,49.72,90047.0,45.5572,45.6122,45.4929,45.6122,90047.0
2022-11-30 13:00:00,49.71,49.78,49.7,49.74,97032.0,45.603,45.6672,45.5939,45.6305,97032.0
2022-11-30 13:30:00,49.73,50.15,49.7,50.14,180635.0,45.6214,46.0067,45.5939,45.9975,180635.0
2022-11-30 14:00:00,50.13,50.31,50.11,50.28,133349.0,45.9883,46.1535,45.97,46.1259,133349.0
2022-11-30 14:30:00,50.27,50.32,50.2,50.32,88532.0,46.1168,46.1626,46.0525,46.1626,88532.0
2022-11-30 15:00:00,50.31,50.44,50.31,50.42,152129.0,46.1535,46.2727,46.1535,46.2544,152129.0
2022-11-30 15:30:00,50.41,50.49,50.37,50.38,518202.0,46.2452,46.3186,46.2085,46.2177,518202.0
2022-12-01 09:30:00,50.89,51.24,50.84,51.18,318852.0,46.6855,47.0066,46.6397,46.9516,318852.0
2022-12-01 10:00:00,51.19,51.25,51.06,51.07,180655.0,46.9608,47.0158,46.8415,46.8507,180655.0
2022-12-01 10:30:00,51.08,51.1,50.9,51.06,247625.0,46.8598,46.8782,46.6947,46.8415,247625.0
2022-12-01 11:00:00,51.07,51.08,50.96,51.02,208524.0,46.8507,46.8598,46.7498,46.8048,208524.0
2022-12-01 11:30:00,51.03,51.26,51.03,51.22,199436.0,46.814,47.025,46.814,46.9883,199436.0
2022-12-01 12:00:00,51.22,51.22,51.04,51.19,92411.0,46.9883,46.9883,46.8231,46.9608,92411.0
2022-12-01 12:30:00,51.19,51.24,51.14,51.16,128696.0,46.9608,47.0066,46.9149,46.9332,128696.0
2022-12-01 13:00:00,51.16,51.23,51.06,51.07,100000.0,46.9332,46.9974,46.8415,46.8507,100000.0
2022-12-01 13:30:00,51.07,51.2,51.04,51.18,95716.0,46.8507,46.9699,46.8231,46.9516,95716.0
2022-12-01 14:00:00,51.17,51.21,51.06,51.17,103383.0,46.9424,46.9791,46.8415,46.9424,103383.0
2022-12-01 14:30:00,51.16,51.28,51.14,51.28,82347.0,46.9332,47.0433,46.9149,47.0433,82347.0
2022-12-01 15:00:00,51.28,51.29,51.15,51.18,80287.0,47.0433,47.0525,46.9241,46.9516,80287.0
2022-12-01 15:30:00,51.18,51.26,51.12,51.16,287723.0,46.9516,47.025,46.8965,46.9332,287723.0
2022-12-02 09:30:00,50.64,50.99,50.63,50.98,210787.0,46.4562,46.7773,46.447,46.7681,210787.0
2022-12-02 10:00:00,50.98,51.02,50.89,50.93,139194.0,46.7681,46.8048,46.6855,46.7222,139194.0
2022-12-02 10:30:00,50.93,51.05,50.9,51.05,149974.0,46.7222,46.8323,46.6947,46.8323,149974.0
2022-12-02 11:00:00,51.04,51.17,50.99,51.17,200185.0,46.8231,46.9424,46.7773,46.9424,200185.0
2022-12-02 11:30:00,51.16,51.43,51.13,51.41,125926.0,46.9332,47.1809,46.9057,47.1626,125926.0
2022-12-02 12:00:00,51.41,51.45,51.39,51.42,46975.0,47.1626,47.1993,47.1442,47.1717,46975.0
2022-12-02 12:30:00,51.43,51.46,51.35,51.42,137215.0,47.1809,47.2084,47.1075,47.1717,137215.0
2022-12-02 13:00:00,51.42,51.46,51.38,51.43,61157.0,47.1717,47.2084,47.1351,47.1809,61157.0
2022-12-02 13:30:00,51.43,51.47,51.39,51.4,59045.0,47.1809,47.2176,47.1442,47.1534,59045.0
2022-12-02 14:00:00,51.4,51.44,51.38,51.38,58360.0,47.1534,47.1901,47.1351,47.1351,58360.0
2022-12-02 14:30:00,51.38,51.49,51.36,51.48,149157.0,47.1351,47.236,47.1167,47.2268,149157.0
2022-12-02 15:00:00,51.48,51.54,51.45,51.52,137435.0,47.2268,47.2818,47.1993,47.2635,137435.0
2022-12-02 15:30:00,51.52,51.54,51.47,51.5,284790.0,47.2635,47.2818,47.2176,47.2451,284790.0
2022-12-05 09:30:00,50.92,51.1,50.85,51.03,222231.0,46.7131,46.8782,46.6488,46.814,222231.0
2022-12-05 10:00:00,51.02,51.09,50.84,51.08,216175.0,46.8048,46.869,46.6397,46.8598,216175.0
2022-12-05 10:30:00,51.08,51.15,51.01,51.05,147392.0,46.8598,46.9241,46.7956,46.8323,147392.0
2022-12-05 11:00:00,51.05,51.12,50.96,51.04,201822.0,46.8323,46.8965,46.7498,46.8231,201822.0
2022-12-05 11:30:00,51.05,51.17,51.0,51.03,159791.0,46.8323,46.9424,46.7864,46.814,159791.0
2022-12-05 12:00:00,51.03,51.13,51.02,51.13,69304.0,46.814,46.9057,46.8048,46.9057,69304.0
2022-12-05 12:30:00,51.13,51.14,51.08,51.08,58097.0,46.9057,46.9149,46.8598,46.8598,58097.0
2022-12-05 13:00:00,51.09,51.17,51.06,51.15,49193.0,46.869,46.9424,46.8415,46.9241,49193.0
2022-12-05 13:30:00,51.15,51.17,51.07,51.1,65594.0,46.9241,46.9424,46.8507,46.8782,65594.0
2022-12-05 14:00:00,51.09,51.1,51.01,51.05,83833.0,46.869,46.8782,46.7956,46.8323,83833.0
2022-12-05 14:30:00,51.05,51.09,51.02,51.08,145981.0,46.8323,46.869,46.8048,46.8598,145981.0
2022-12-05 15:00:00,51.08,51.08,50.9,50.92,323694.0,46.8598,46.8598,46.6947,46.7131,323694.0
2022-12-05 15:30:00,50.91,51.04,50.91,50.99,286538.0,46.7039,46.8231,46.7039,46.7773,286538.0
2022-12-06 09:30:00,51.17,51.27,51.05,51.11,169248.0,46.9424,47.0341,46.8323,46.8874,169248.0
2022-12-06 10:00:00,51.12,51.16,51.07,51.09,107346.0,46.8965,46.9332,46.8507,46.869,107346.0
2022-12-06 10:30:00,51.09,51.27,51.02,51.27,178353.0,46.869,47.0341,46.8048,47.0341,178353.0
2022-12-06 11:00:00,51.27,51.28,51.14,51.19,162601.0,47.0341,47.0433,46.9149,46.9608,162601.0
2022-12-06 11:30:00,51.2,51.29,51.09,51.14,172162.0,46.9699,47.0525,46.869,46.9149,172162.0
2022-12-06 12:00:00,51.11,51.17,51.06,51.13,51718.0,46.8874,46.9424,46.8415,46.9057,51718.0
2022-12-06 12:30:00,51.13,51.15,51.07,51.11,52246.0,46.9057,46.9241,46.8507,46.8874,52246.0
2022-12-06 13:00:00,51.11,51.13,50.96,50.98,73359.0,46.8874,46.9057,46.7498,46.7681,73359.0
2022-12-06 13:30:00,50.98,50.99,50.93,50.96,79743.0,46.7681,46.7773,46.7222,46.7498,79743.0
2022-12-06 14:00:00,50.97,51.0,50.86,50.95,165953.0,46.7589,46.7864,46.658,46.7406,165953.0
2022-12-06 14:30:00,50.96,51.11,50.9,51.11,178712.0,46.7498,46.8874,46.6947,46.8874,178712.0
2022-12-06 15:00:00,51.1,51.15,51.02,51.05,170535.0,46.8782,46.9241,46.8048,46.8323,170535.0
2022-12-06 15:30:00,51.06,51.21,51.06,51.15,351700.0,46.8415,46.9791,46.8415,46.9241,351700.0
2022-12-07 09:30:00,50.96,51.09,50.88,50.9,221620.0,46.7498,46.869,46.6764,46.6947,221620.0
2022-12-07 10:00:00,50.9,51.03,50.75,51.01,237249.0,46.6947,46.814,46.5571,46.7956,237249.0
2022-12-07 10:30:00,51.02,51.03,50.8,50.86,123096.0,46.8048,46.814,46.603,46.658,123096.0
2022-12-07 11:00:00,50.86,50.94,50.76,50.76,102428.0,46.658,46.7314,46.5663,46.5663,102428.0
2022-12-07 11:30:00,50.76,50.85,50.66,50.74,141912.0,46.5663,46.6488,46.4745,46.5479,141912.0
2022-12-07 12:00:00,50.75,50.8,50.64,50.75,119634.0,46.5571,46.603,46.4562,46.5571,119634.0
2022-12-07 12:30:00,50.75,50.9,50.72,50.87,54514.0,46.5571,46.6947,46.5296,46.6672,54514.0
2022-12-07 13:00:00,50.88,50.96,50.85,50.88,70826.0,46.6764,46.7498,46.6488,46.6764,70826.0
2022-12-07 13:30:00,50.88,50.89,50.77,50.8,71583.0,46.6764,46.6855,46.5755,46.603,71583.0
2022-12-07 14:00:00,50.8,50.84,50.76,50.78,93609.0,46.603,46.6397,46.5663,46.5846,93609.0
2022-12-07 14:30:00,50.78,50.85,50.76,50.81,98552.0,46.5846,46.6488,46.5663,46.6121,98552.0
2022-12-07 15:00:00,50.8,50.87,50.74,50.78,103018.0,46.603,46.6672,46.5479,46.5846,103018.0
2022-12-07 15:30:00,50.78,50.86,50.75,50.81,233366.0,46.5846,46.658,46.5571,46.6121,233366.0
2022-12-08 09:30:00,50.6,50.75,50.55,50.75,189962.0,46.4195,46.5571,46.3736,46.5571,189962.0
2022-12-08 10:00:00,50.75,50.8,50.66,50.66,241550.0,46.5571,46.603,46.4745,46.4745,241550.0
2022-12-08 10:30:00,50.67,50.84,50.65,50.83,326082.0,46.4837,46.6397,46.4654,46.6305,326082.0
2022-12-08 11:00:00,50.83,50.9,50.74,50.87,342212.0,46.6305,46.6947,46.5479,46.6672,342212.0
2022-12-08 11:30:00,50.87,50.87,50.72,50.73,243723.0,46.6672,46.6672,46.5296,46.5388,243723.0
2022-12-08 12:00:00,50.73,50.81,50.7,50.73,135701.0,46.5388,46.6121,46.5112,46.5388,135701.0
2022-12-08 12:30:00,50.73,50.76,50.67,50.71,170999.0,46.5388,46.5663,46.4837,46.5204,170999.0
2022-12-08 13:00:00,50.71,50.72,50.58,50.65,367191.0,46.5204,46.5296,46.4011,46.4654,367191.0
2022-12-08 13:30:00,50.65,50.68,50.59,50.63,162841.0,46.4654,46.4929,46.4103,46.447,162841.0
2022-12-08 14:00:00,50.63,50.63,50.52,50.55,176358.0,46.447,46.447,46.3461,46.3736,176358.0
2022-12-08 14:30:00,50.55,50.56,50.48,50.5,292495.0,46.3736,46.3828,46.3094,46.3278,292495.0
2022-12-08 15:00:00,50.49,50.52,50.47,50.5,447550.0,46.3186,46.3461,46.3002,46.3278,447550.0
2022-12-08 15:30:00,50.5,50.51,50.39,50.4,886203.0,46.3278,46.3369,46.2268,46.236,886203.0
2022-12-09 09:30:00,50.77,50.93,50.73,50.79,320434.0,46.5755,46.7222,46.5388,46.5938,320434.0
2022-12-09 10:00:00,50.79,50.88,50.59,50.64,332205.0,46.5938,46.6764,46.4103,46.4562,332205.0
2022-12-09 10:30:00,50.64,50.78,50.61,50.69,307234.0,46.4562,46.5846,46.4287,46.5021,307234.0
2022-12-09 11:00:00,50.69,50.74,50.61,50.64,233502.0,46.5021,46.5479,46.4287,46.4562,233502.0
2022-12-09 11:30:00,50.64,50.74,50.56,50.6,253844.0,46.4562,46.5479,46.3828,46.4195,253844.0
2022-12-09 12:00:00,50.6,50.63,50.55,50.62,131365.0,46.4195,46.447,46.3736,46.4378,131365.0
2022-12-09 12:30:00,50.61,50.64,50.55,50.59,160147.0,46.4287,46.4562,46.3736,46.4103,160147.0
2022-12-09 13:00:00,50.59,50.61,50.51,50.52,154146.0,46.4103,46.4287,46.3369,46.3461,154146.0
2022-12-09 13:30:00,50.52,50.55,50.48,50.48,99847.0,46.3461,46.3736,46.3094,46.3094,99847.0
2022-12-09 14:00:00,50.48,50.58,50.44,50.53,112503.0,46.3094,46.4011,46.2727,46.3553,112503.0
2022-12-09 14:30:00,50.53,50.54,50.49,50.54,181261.0,46.3553,46.3645,46.3186,46.3645,181261.0
2022-12-09 15:00:00,50.54,50.56,50.46,50.48,217288.0,46.3645,46.3828,46.2911,46.3094,217288.0
2022-12-09 15:30:00,50.48,50.5,50.33,50.34,710980.0,46.3094,46.3278,46.1718,46.181,710980.0
2022-12-12 09:30:00,50.84,50.89,50.74,50.81,229005.0,46.6397,46.6855,46.5479,46.6121,229005.0
2022-12-12 10:00:00,50.82,50.83,50.71,50.77,189911.0,46.6213,46.6305,46.5204,46.5755,189911.0
2022-12-12 10:30:00,50.77,50.79,50.49,50.5,144591.0,46.5755,46.5938,46.3186,46.3278,144591.0
2022-12-12 11:00:00,50.5,50.59,50.45,50.57,98487.0,46.3278,46.4103,46.2819,46.392,98487.0
2022-12-12 11:30:00,50.57,50.6,50.49,50.58,80639.0,46.392,46.4195,46.3186,46.4011,80639.0
2022-12-12 12:00:00,50.58,50.62,50.51,50.57,57397.0,46.4011,46.4378,46.3369,46.392,57397.0
2022-12-12 12:30:00,50.56,50.67,50.55,50.58,81667.0,46.3828,46.4837,46.3736,46.4011,81667.0
2022-12-12 13:00:00,50.58,50.61,50.49,50.53,61802.0,46.4011,46.4287,46.3186,46.3553,61802.0
2022-12-12 13:30:00,50.54,50.58,50.5,50.57,63248.0,46.3645,46.4011,46.3278,46.392,63248.0
2022-12-12 14:00:00,50.57,50.6,50.51,50.53,74635.0,46.392,46.4195,46.3369,46.3553,74635.0
2022-12-12 14:30:00,50.53,50.58,50.47,50.57,104202.0,46.3553,46.4011,46.3002,46.392,104202.0
2022-12-12 15:00:00,50.57,50.7,50.57,50.66,95967.0,46.392,46.5112,46.392,46.4745,95967.0
2022-12-12 15:30:00,50.66,50.7,50.63,50.69,204707.0,46.4745,46.5112,46.447,46.5021,204707.0
2022-12-13 09:30:00,51.01,51.33,50.97,51.24,237616.0,46.7956,47.0892,46.7589,47.0066,237616.0
2022-12-13 10:00:00,51.25,51.26,51.04,51.04,192604.0,47.0158,47.025,46.8231,46.8231,192604.0
2022-12-13 10:30:00,51.04,51.15,50.93,50.94,135488.0,46.8231,46.9241,46.7222,46.7314,135488.0
2022-12-13 11:00:00,50.95,51.03,50.72,50.8,209934.0,46.7406,46.814,46.5296,46.603,209934.0
2022-12-13 11:30:00,50.82,50.86,50.65,50.78,131337.0,46.6213,46.658,46.4654,46.5846,131337.0
2022-12-13 12:00:00,50.78,50.82,50.64,50.67,62770.0,46.5846,46.6213,46.4562,46.4837,62770.0
2022-12-13 12:30:00,50.68,50.73,50.58,50.61,80000.0,46.4929,46.5388,46.4011,46.4287,80000.0
2022-12-13 13:00:00,50.61,50.81,50.6,50.8,67933.0,46.4287,46.6121,46.4195,46.603,67933.0
2022-12-13 13:30:00,50.8,50.83,50.7,50.73,77351.0,46.603,46.6305,46.5112,46.5388,77351.0
2022-12-13 14:00:00,50.73,50.76,50.66,50.74,112246.0,46.5388,46.5663,46.4745,46.5479,112246.0
2022-12-13 14:30:00,50.73,50.78,50.66,50.72,139347.0,46.5388,46.5846,46.4745,46.5296,139347.0
2022-12-13 15:00:00,50.72,50.72,50.57,50.72,103589.0,46.5296,46.5296,46.392,46.5296,103589.0
2022-12-13 15:30:00,50.72,50.78,50.64,50.67,269868.0,46.5296,46.5846,46.4562,46.4837,269868.0
2022-12-14 09:30:00,51.32,51.47,51.25,51.45,288231.0,47.08,47.2176,47.0158,47.1993,288231.0
2022-12-14 10:00:00,51.44,51.5,51.37,51.5,177771.0,47.1901,47.2451,47.1259,47.2451,177771.0
2022-12-14 10:30:00,51.5,51.59,51.47,51.56,164591.0,47.2451,47.3277,47.2176,47.3002,164591.0
2022-12-14 11:00:00,51.57,51.57,51.45,51.53,164547.0,47.3094,47.3094,47.1993,47.2727,164547.0
2022-12-14 11:30:00,51.53,51.56,51.44,51.48,162671.0,47.2727,47.3002,47.1901,47.2268,162671.0
2022-12-14 12:00:00,51.48,51.56,51.45,51.51,70648.0,47.2268,47.3002,47.1993,47.2543,70648.0
2022-12-14 12:30:00,51.5,51.56,51.48,51.5,69555.0,47.2451,47.3002,47.2268,47.2451,69555.0
2022-12-14 13:00:00,51.5,51.57,51.49,51.54,61549.0,47.2451,47.3094,47.236,47.2818,61549.0
2022-12-14 13:30:00,51.55,51.67,51.54,51.6,136277.0,47.291,47.4011,47.2818,47.3369,136277.0
2022-12-14 14:00:00,51.61,51.61,51.2,51.35,153336.0,47.3461,47.3461,46.9699,47.1075,153336.0
2022-12-14 14:30:00,51.34,51.37,51.06,51.28,230674.0,47.0984,47.1259,46.8415,47.0433,230674.0
2022-12-14 15:00:00,51.28,51.62,51.25,51.35,152549.0,47.0433,47.3552,47.0158,47.1075,152549.0
2022-12-14 15:30:00,51.35,51.47,51.27,51.36,293408.0,47.1075,47.2176,47.0341,47.1167,293408.0
2022-12-15 09:30:00,50.83,50.92,50.64,50.69,198988.0,46.6305,46.7131,46.4562,46.5021,198988.0
2022-12-15 10:00:00,50.71,50.72,50.49,50.53,141824.0,46.5204,46.5296,46.3186,46.3553,141824.0
2022-12-15 10:30:00,50.54,50.64,50.45,50.55,131892.0,46.3645,46.4562,46.2819,46.3736,131892.0
2022-12-15 11:00:00,50.55,50.58,50.44,50.48,81125.0,46.3736,46.4011,46.2727,46.3094,81125.0
2022-12-15 11:30:00,50.49,50.61,50.45,50.6,136967.0,46.3186,46.4287,46.2819,46.4195,136967.0
2022-12-15 12:00:00,50.6,50.66,50.6,50.64,110928.0,46.4195,46.4745,46.4195,46.4562,110928.0
2022-12-15 12:30:00,50.65,50.7,50.47,50.47,104395.0,46.4654,46.5112,46.3002,46.3002,104395.0
2022-12-15 13:00:00,50.48,50.49,50.44,50.47,68894.0,46.3094,46.3186,46.2727,46.3002,68894.0
2022-12-15 13:30:00,50.47,50.51,50.43,50.47,78892.0,46.3002,46.3369,46.2635,46.3002,78892.0
2022-12-15 14:00:00,50.47,50.5,50.42,50.45,101642.0,46.3002,46.3278,46.2544,46.2819,101642.0
2022-12-15 14:30:00,50.44,50.56,50.44,50.54,131955.0,46.2727,46.3828,46.2727,46.3645,131955.0
2022-12-15 15:00:00,50.54,50.65,50.53,50.62,125662.0,46.3645,46.4654,46.3553,46.4378,125662.0
2022-12-15 15:30:00,50.62,50.62,50.49,50.55,280207.0,46.4378,46.4378,46.3186,46.3736,280207.0
2022-12-16 09:30:00,50.09,50.38,50.04,50.31,256489.0,45.9516,46.2177,45.9058,46.1535,256489.0
2022-12-16 10:00:00,50.3,50.32,50.06,50.12,109988.0,46.1443,46.1626,45.9241,45.9792,109988.0
2022-12-16 10:30:00,50.12,50.25,50.08,50.23,94326.0,45.9792,46.0984,45.9425,46.0801,94326.0
2022-12-16 11:00:00,50.23,50.35,50.19,50.19,205152.0,46.0801,46.1902,46.0434,46.0434,205152.0
2022-12-16 11:30:00,50.2,50.35,50.19,50.22,184578.0,46.0525,46.1902,46.0434,46.0709,184578.0
2022-12-16 12:00:00,50.22,50.25,50.17,50.25,84373.0,46.0709,46.0984,46.025,46.0984,84373.0
2022-12-16 12:30:00,50.25,50.29,50.15,50.16,97811.0,46.0984,46.1351,46.0067,46.0158,97811.0
2022-12-16 13:00:00,50.16,50.24,50.15,50.16,59343.0,46.0158,46.0892,46.0067,46.0158,59343.0
2022-12-16 13:30:00,50.17,50.23,50.16,50.17,123821.0,46.025,46.0801,46.0158,46.025,123821.0
2022-12-16 14:00:00,50.16,50.23,50.13,50.14,92234.0,46.0158,46.0801,45.9883,45.9975,92234.0
2022-12-16 14:30:00,50.14,50.24,50.11,50.23,119291.0,45.9975,46.0892,45.97,46.0801,119291.0
2022-12-16 15:00:00,50.23,50.35,50.18,50.33,133482.0,46.0801,46.1902,46.0342,46.1718,133482.0
2022-12-16 15:30:00,50.34,50.43,50.24,50.26,321729.0,46.181,46.2635,46.0892,46.1076,321729.0
2022-12-19 09:30:00,50.55,50.66,50.5,50.56,167995.0,46.3736,46.4745,46.3278,46.3828,167995.0
2022-12-19 10:00:00,50.57,50.68,50.53,50.68,107432.0,46.392,46.4929,46.3553,46.4929,107432.0
2022-12-19 10:30:00,50.68,50.69,50.47,50.5,93748.0,46.4929,46.5021,46.3002,46.3278,93748.0
2022-12-19 11:00:00,50.51,50.69,50.49,50.67,143600.0,46.3369,46.5021,46.3186,46.4837,143600.0
2022-12-19 11:30:00,50.66,50.76,50.61,50.73,216720.0,46.4745,46.5663,46.4287,46.5388,216720.0
2022-12-19 12:00:00,50.73,50.77,50.68,50.71,113636.0,46.5388,46.5755,46.4929,46.5204,113636.0
2022-12-19 12:30:00,50.72,50.75,50.59,50.7,155204.0,46.5296,46.5571,46.4103,46.5112,155204.0
2022-12-19 13:00:00,50.7,50.71,50.63,50.64,124301.0,46.5112,46.5204,46.447,46.4562,124301.0
2022-12-19 13:30:00,50.64,50.67,50.57,50.57,66737.0,46.4562,46.4837,46.392,46.392,66737.0
2022-12-19 14:00:00,50.57,50.58,50.44,50.44,147777.0,46.392,46.4011,46.2727,46.2727,147777.0
2022-12-19 14:30:00,50.44,50.47,50.25,50.32,187869.0,46.2727,46.3002,46.0984,46.1626,187869.0
2022-12-19 15:00:00,50.32,50.45,50.28,50.44,184292.0,46.1626,46.2819,46.1259,46.2727,184292.0
2022-12-19 15:30:00,50.44,50.55,50.43,50.47,465649.0,46.2727,46.3736,46.2635,46.3002,465649.0
2022-12-20 09:30:00,50.56,50.58,50.33,50.45,225699.0,46.3828,46.4011,46.1718,46.2819,225699.0
2022-12-20 10:00:00,50.44,50.51,50.4,50.5,148350.0,46.2727,46.3369,46.236,46.3278,148350.0
2022-12-20 10:30:00,50.5,50.52,50.39,50.4,113772.0,46.3278,46.3461,46.2268,46.236,113772.0
2022-12-20 11:00:00,50.4,50.42,50.3,50.31,120314.0,46.236,46.2544,46.1443,46.1535,120314.0
2022-12-20 11:30:00,50.32,50.62,50.27,50.59,338642.0,46.1626,46.4378,46.1168,46.4103,338642.0
2022-12-20 12:00:00,50.6,50.6,50.49,50.57,78406.0,46.4195,46.4195,46.3186,46.392,78406.0
2022-12-20 12:30:00,50.55,50.58,50.51,50.55,60421.0,46.3736,46.4011,46.3369,46.3736,60421.0
2022-12-20 13:00:00,50.55,50.65,50.53,50.61,92608.0,46.3736,46.4654,46.3553,46.4287,92608.0
2022-12-20 13:30:00,50.62,50.67,50.56,50.58,68825.0,46.4378,46.4837,46.3828,46.4011,68825.0
2022-12-20 14:00:00,50.58,50.66,50.55,50.66,110961.0,46.4011,46.4745,46.3736,46.4745,110961.0
2022-12-20 14:30:00,50.65,50.68,50.59,50.61,112591.0,46.4654,46.4929,46.4103,46.4287,112591.0
2022-12-20 15:00:00,50.62,50.67,50.54,50.66,161872.0,46.4378,46.4837,46.3645,46.4745,161872.0
2022-12-20 15:30:00,50.66,50.74,50.62,50.66,416490.0,46.4745,46.5479,46.4378,46.4745,416490.0
2022-12-21 09:30:00,50.54,50.9,50.54,50.87,275794.0,46.3645,46.6947,46.3645,46.6672,275794.0
2022-12-21 10:00:00,50.88,50.92,50.81,50.91,122284.0,46.6764,46.7131,46.6121,46.7039,122284.0
2022-12-21 10:30:00,50.91,51.09,50.9,51.08,106342.0,46.7039,46.869,46.6947,46.8598,106342.0
2022-12-21 11:00:00,51.08,51.08,50.95,51.03,240982.0,46.8598,46.8598,46.7406,46.814,240982.0
2022-12-21 11:30:00,51.04,51.13,51.03,51.09,119923.0,46.8231,46.9057,46.814,46.869,119923.0
2022-12-21 12:00:00,51.08,51.11,51.04,51.09,122087.0,46.8598,46.8874,46.8231,46.869,122087.0
2022-12-21 12:30:00,51.08,51.12,51.06,51.12,76782.0,46.8598,46.8965,46.8415,46.8965,76782.0
2022-12-21 13:00:00,51.12,51.17,51.05,51.11,107192.0,46.8965,46.9424,46.8323,46.8874,107192.0
2022-12-21 13:30:00,51.11,51.18,51.1,51.15,95542.0,46.8874,46.9516,46.8782,46.9241,95542.0
2022-12-21 14:00:00,51.16,51.23,51.14,51.17,73958.0,46.9332,46.9974,46.9149,46.9424,73958.0
2022-12-21 14:30:00,51.18,51.21,51.09,51.13,129255.0,46.9516,46.9791,46.869,46.9057,129255.0
2022-12-21 15:00:00,51.12,51.16,51.07,51.09,123999.0,46.8965,46.9332,46.8507,46.869,123999.0
2022-12-21 15:30:00,51.09,51.17,51.08,51.12,260124.0,46.869,46.9424,46.8598,46.8965,260124.0
2022-12-22 09:30:00,50.83,50.88,50.71,50.87,376996.0,46.6305,46.6764,46.5204,46.6672,376996.0
2022-12-22 10:00:00,50.88,50.88,50.69,50.71,229578.0,46.6764,46.6764,46.5021,46.5204,229578.0
2022-12-22 10:30:00,50.71,50.75,50.63,50.75,209172.0,46.5204,46.5571,46.447,46.5571,209172.0
2022-12-22 11:00:00,50.73,50.74,50.65,50.7,206702.0,46.5388,46.5479,46.4654,46.5112,206702.0
2022-12-22 11:30:00,50.71,50.83,50.71,50.81,66796.0,46.5204,46.6305,46.5204,46.6121,66796.0
2022-12-22 12:00:00,50.81,50.83,50.67,50.68,74521.0,46.6121,46.6305,46.4837,46.4929,74521.0
2022-12-22 12:30:00,50.68,50.72,50.63,50.64,73030.0,46.4929,46.5296,46.447,46.4562,73030.0
2022-12-22 13:00:00,50.64,50.64,50.55,50.57,48847.0,46.4562,46.4562,46.3736,46.392,48847.0
2022-12-22 13:30:00,50.57,50.65,50.52,50.65,59123.0,46.392,46.4654,46.3461,46.4654,59123.0
2022-12-22 14:00:00,50.65,50.72,50.6,50.7,86472.0,46.4654,46.5296,46.4195,46.5112,86472.0
2022-12-22 14:30:00,50.7,50.83,50.69,50.82,105776.0,46.5112,46.6305,46.5021,46.6213,105776.0
2022-12-22 15:00:00,50.82,50.91,50.79,50.88,86191.0,46.6213,46.7039,46.5938,46.6764,86191.0
2022-12-22 15:30:00,50.88,50.9,50.75,50.86,225417.0,46.6764,46.6947,46.5571,46.658,225417.0
2022-12-23 09:30:00,50.76,50.89,50.72,50.8,197691.0,46.5663,46.6855,46.5296,46.603,197691.0
2022-12-23 10:00:00,50.82,50.91,50.73,50.89,160048.0,46.6213,46.7039,46.5388,46.6855,160048.0
2022-12-23 10:30:00,50.9,51.06,50.9,51.05,138083.0,46.6947,46.8415,46.6947,46.8323,138083.0
2022-12-23 11:00:00,51.05,51.06,50.93,50.94,72381.0,46.8323,46.8415,46.7222,46.7314,72381.0
2022-12-23 11:30:00,50.94,51.03,50.92,50.99,50724.0,46.7314,46.814,46.7131,46.7773,50724.0
2022-12-23 12:00:00,50.99,51.19,50.99,51.13,93791.0,46.7773,46.9608,46.7773,46.9057,93791.0
2022-12-23 12:30:00,51.13,51.17,51.07,51.07,75913.0,46.9057,46.9424,46.8507,46.8507,75913.0
2022-12-23 13:00:00,51.08,51.15,51.06,51.12,76963.0,46.8598,46.9241,46.8415,46.8965,76963.0
2022-12-23 13:30:00,51.12,51.16,51.04,51.04,90530.0,46.8965,46.9332,46.8231,46.8231,90530.0
2022-12-23 14:00:00,51.04,51.18,51.03,51.16,83619.0,46.8231,46.9516,46.814,46.9332,83619.0
2022-12-23 14:30:00,51.15,51.23,51.14,51.17,73087.0,46.9241,46.9974,46.9149,46.9424,73087.0
2022-12-23 15:00:00,51.18,51.21,51.09,51.09,68434.0,46.9516,46.9791,46.869,46.869,68434.0
2022-12-23 15:30:00,51.1,51.1,51.02,51.06,217439.0,46.8782,46.8782,46.8048,46.8415,217439.0
2022-12-27 09:30:00,50.71,50.94,50.68,50.9,221279.0,46.5204,46.7314,46.4929,46.6947,221279.0
2022-12-27 10:00:00,50.89,51.13,50.86,51.1,103263.0,46.6855,46.9057,46.658,46.8782,103263.0
2022-12-27 10:30:00,51.1,51.16,51.05,51.09,83398.0,46.8782,46.9332,46.8323,46.869,83398.0
2022-12-27 11:00:00,51.1,51.15,51.05,51.08,75505.0,46.8782,46.9241,46.8323,46.8598,75505.0
2022-12-27 11:30:00,51.09,51.16,51.06,51.11,36785.0,46.869,46.9332,46.8415,46.8874,36785.0
2022-12-27 12:00:00,51.11,51.17,51.11,51.14,43198.0,46.8874,46.9424,46.8874,46.9149,43198.0
2022-12-27 12:30:00,51.14,51.14,51.06,51.09,38954.0,46.9149,46.9149,46.8415,46.869,38954.0
2022-12-27 13:00:00,51.1,51.16,51.09,51.12,52737.0,46.8782,46.9332,46.869,46.8965,52737.0
2022-12-27 13:30:00,51.12,51.15,51.04,51.05,75275.0,46.8965,46.9241,46.8231,46.8323,75275.0
2022-12-27 14:00:00,51.05,51.09,51.02,51.04,75368.0,46.8323,46.869,46.8048,46.8231,75368.0
2022-12-27 14:30:00,51.05,51.09,51.02,51.09,81627.0,46.8323,46.869,46.8048,46.869,81627.0
2022-12-27 15:00:00,51.09,51.17,51.08,51.16,77695.0,46.869,46.9424,46.8598,46.9332,77695.0
2022-12-27 15:30:00,51.16,51.2,51.09,51.11,196187.0,46.9332,46.9699,46.869,46.8874,196187.0
2022-12-28 09:30:00,50.97,51.1,50.88,50.95,247408.0,46.7589,46.8782,46.6764,46.7406,247408.0
2022-12-28 10:00:00,50.96,51.0,50.82,50.83,181148.0,46.7498,46.7864,46.6213,46.6305,181148.0
2022-12-28 10:30:00,50.84,50.86,50.7,50.72,103829.0,46.6397,46.658,46.5112,46.5296,103829.0
2022-12-28 11:00:00,50.71,50.73,50.62,50.63,119739.0,46.5204,46.5388,46.4378,46.447,119739.0
2022-12-28 11:30:00,50.64,50.69,50.61,50.66,90725.0,46.4562,46.5021,46.4287,46.4745,90725.0
2022-12-28 12:00:00,50.65,50.67,50.49,50.5,141396.0,46.4654,46.4837,46.3186,46.3278,141396.0
2022-12-28 12:30:00,50.49,50.65,50.47,50.65,88479.0,46.3186,46.4654,46.3002,46.4654,88479.0
2022-12-28 13:00:00,50.64,50.69,50.62,50.67,37707.0,46.4562,46.5021,46.4378,46.4837,37707.0
2022-12-28 13:30:00,50.66,50.68,50.57,50.6,49849.0,46.4745,46.4929,46.392,46.4195,49849.0
2022-12-28 14:00:00,50.59,50.62,50.55,50.61,48980.0,46.4103,46.4378,46.3736,46.4287,48980.0
2022-12-28 14:30:00,50.6,50.67,50.58,50.61,61148.0,46.4195,46.4837,46.4011,46.4287,61148.0
2022-12-28 15:00:00,50.61,50.63,50.47,50.49,61711.0,46.4287,46.447,46.3002,46.3186,61711.0
2022-12-28 15:30:00,50.48,50.54,50.44,50.45,210214.0,46.3094,46.3645,46.2727,46.2819,210214.0
2022-12-29 09:30:00,50.61,50.67,50.57,50.61,197979.0,46.4287,46.4837,46.392,46.4287,197979.0
2022-12-29 10:00:00,50.61,50.66,50.53,50.65,130528.0,46.4287,46.4745,46.3553,46.4654,130528.0
2022-12-29 10:30:00,50.64,50.79,50.64,50.78,80344.0,46.4562,46.5938,46.4562,46.5846,80344.0
2022-12-29 11:00:00,50.78,50.83,50.69,50.7,142748.0,46.5846,46.6305,46.5021,46.5112,142748.0
2022-12-29 11:30:00,50.7,50.81,50.65,50.73,88667.0,46.5112,46.6121,46.4654,46.5388,88667.0
2022-12-29 12:00:00,50.73,50.75,50.68,50.69,88625.0,46.5388,46.5571,46.4929,46.5021,88625.0
2022-12-29 12:30:00,50.69,50.76,50.67,50.74,64034.0,46.5021,46.5663,46.4837,46.5479,64034.0
2022-12-29 13:00:00,50.74,50.78,50.71,50.77,41642.0,46.5479,46.5846,46.5204,46.5755,41642.0
2022-12-29 13:30:00,50.77,50.79,50.72,50.78,81105.0,46.5755,46.5938,46.5296,46.5846,81105.0
2022-12-29 14:00:00,50.78,50.8,50.7,50.71,68274.0,46.5846,46.603,46.5112,46.5204,68274.0
2022-12-29 14:30:00,50.71,50.72,50.68,50.72,76319.0,46.5204,46.5296,46.4929,46.5296,76319.0
2022-12-29 15:00:00,50.71,50.73,50.63,50.64,76828.0,46.5204,46.5388,46.447,46.4562,76828.0
2022-12-29 15:30:00,50.64,50.67,50.59,50.6,280985.0,46.4562,46.4837,46.4103,46.4195,280985.0
2022-12-30 09:30:00,50.31,50.48,50.23,50.34,142859.0,46.1535,46.3094,46.0801,46.181,142859.0
2022-12-30 10:00:00,50.35,50.41,50.27,50.31,129089.0,46.1902,46.2452,46.1168,46.1535,129089.0
2022-12-30 10:30:00,50.3,50.32,50.19,50.25,64073.0,46.1443,46.1626,46.0434,46.0984,64073.0
2022-12-30 11:00:00,50.25,50.26,50.03,50.04,112954.0,46.0984,46.1076,45.8966,45.9058,112954.0
2022-12-30 11:30:00,50.04,50.18,50.03,50.18,78137.0,45.9058,46.0342,45.8966,46.0342,78137.0
2022-12-30 12:00:00,50.18,50.2,50.13,50.14,55517.0,46.0342,46.0525,45.9883,45.9975,55517.0
2022-12-30 12:30:00,50.14,50.18,50.12,50.17,44908.0,45.9975,46.0342,45.9792,46.025,44908.0
2022-12-30 13:00:00,50.18,50.22,50.07,50.13,45745.0,46.0342,46.0709,45.9333,45.9883,45745.0
2022-12-30 13:30:00,50.13,50.17,50.1,50.14,65907.0,45.9883,46.025,45.9608,45.9975,65907.0
2022-12-30 14:00:00,50.14,50.16,50.03,50.05,51394.0,45.9975,46.0158,45.8966,45.9149,51394.0
2022-12-30 14:30:00,50.06,50.11,50.04,50.05,53807.0,45.9241,45.97,45.9058,45.9149,53807.0
2022-12-30 15:00:00,50.06,50.23,50.06,50.19,81542.0,45.9241,46.0801,45.9241,46.0434,81542.0
2022-12-30 15:30:00,50.19,50.37,50.18,50.35,225968.0,46.0434,46.2085,46.0342,46.1902,225968.0
2023-01-03 09:30:00,50.09,50.41,50.06,50.27,284167.0,45.9516,46.2452,45.9241,46.1168,284167.0
2023-01-03 10:00:00,50.26,50.38,50.22,50.37,143550.0,46.1076,46.2177,46.0709,46.2085,143550.0
2023-01-03 10:30:00,50.37,50.4,50.3,50.37,95713.0,46.2085,46.236,46.1443,46.2085,95713.0
2023-01-03 11:00:00,50.38,50.4,50.17,50.29,159503.0,46.2177,46.236,46.025,46.1351,159503.0
2023-01-03 11:30:00,50.29,50.32,50.22,50.26,77620.0,46.1351,46.1626,46.0709,46.1076,77620.0
2023-01-03 12:00:00,50.26,50.34,50.22,50.27,54288.0,46.1076,46.181,46.0709,46.1168,54288.0
2023-01-03 12:30:00,50.27,50.33,50.2,50.23,75348.0,46.1168,46.1718,46.0525,46.0801,75348.0
2023-01-03 13:00:00,50.22,50.42,50.22,50.41,80208.0,46.0709,46.2544,46.0709,46.2452,80208.0
2023-01-03 13:30:00,50.41,50.46,50.4,50.41,110505.0,46.2452,46.2911,46.236,46.2452,110505.0
2023-01-03 14:00:00,50.41,50.43,50.3,50.3,122535.0,46.2452,46.2635,46.1443,46.1443,122535.0
2023-01-03 14:30:00,50.3,50.45,50.24,50.4,126310.0,46.1443,46.2819,46.0892,46.236,126310.0
2023-01-03 15:00:00,50.39,50.46,50.35,50.38,141027.0,46.2268,46.2911,46.1902,46.2177,141027.0
2023-01-03 15:30:00,50.39,50.48,50.38,50.47,294847.0,46.2268,46.3094,46.2177,46.3002,294847.0
2023-01-04 09:30:00,50.73,50.88,50.66,50.8,185258.0,46.5388,46.6764,46.4745,46.603,185258.0
2023-01-04 10:00:00,50.78,50.84,50.6,50.68,144535.0,46.5846,46.6397,46.4195,46.4929,144535.0
2023-01-04 10:30:00,50.67,50.86,50.66,50.86,125052.0,46.4837,46.658,46.4745,46.658,125052.0
2023-01-04 11:00:00,50.87,50.91,50.74,50.83,145407.0,46.6672,46.7039,46.5479,46.6305,145407.0
2023-01-04 11:30:00,50.83,50.96,50.82,50.95,99100.0,46.6305,46.7498,46.6213,46.7406,99100.0
2023-01-04 12:00:00,50.95,50.97,50.91,50.92,59255.0,46.7406,46.7589,46.7039,46.7131,59255.0
2023-01-04 12:30:00,50.93,50.95,50.87,50.88,58994.0,46.7222,46.7406,46.6672,46.6764,58994.0
2023-01-04 13:00:00,50.87,50.94,50.83,50.87,55991.0,46.6672,46.7314,46.6305,46.6672,55991.0
2023-01-04 13:30:00,50.88,50.93,50.79,50.81,92316.0,46.6764,46.7222,46.5938,46.6121,92316.0
2023-01-04 14:00:00,50.79,50.89,50.68,50.7,121952.0,46.5938,46.6855,46.4929,46.5112,121952.0
2023-01-04 14:30:00,50.69,50.75,50.66,50.75,91757.0,46.5021,46.5571,46.4745,46.5571,91757.0
2023-01-04 15:00:00,50.75,50.81,50.71,50.75,80288.0,46.5571,46.6121,46.5204,46.5571,80288.0
2023-01-04 15:30:00,50.74,50.82,50.68,50.82,177908.0,46.5479,46.6213,46.4929,46.6213,177908.0
2023-01-05 09:30:00,50.33,50.45,50.3,50.35,182703.0,46.1718,46.2819,46.1443,46.1902,182703.0
2023-01-05 10:00:00,50.35,50.49,50.06,50.06,168840.0,46.1902,46.3186,45.9241,45.9241,168840.0
2023-01-05 10:30:00,50.07,50.16,50.06,50.07,134940.0,45.9333,46.0158,45.9241,45.9333,134940.0
2023-01-05 11:00:00,50.07,50.12,50.0,50.08,103146.0,45.9333,45.9792,45.8691,45.9425,103146.0
2023-01-05 11:30:00,50.08,50.09,50.01,50.04,43178.0,45.9425,45.9516,45.8782,45.9058,43178.0
2023-01-05 12:00:00,50.04,50.17,50.04,50.14,51724.0,45.9058,46.025,45.9058,45.9975,51724.0
2023-01-05 12:30:00,50.13,50.18,50.11,50.13,56972.0,45.9883,46.0342,45.97,45.9883,56972.0
2023-01-05 13:00:00,50.13,50.25,50.08,50.17,63922.0,45.9883,46.0984,45.9425,46.025,63922.0
2023-01-05 13:30:00,50.17,50.22,50.17,50.2,47200.0,46.025,46.0709,46.025,46.0525,47200.0
2023-01-05 14:00:00,50.2,50.27,50.17,50.18,89940.0,46.0525,46.1168,46.025,46.0342,89940.0
2023-01-05 14:30:00,50.18,50.29,50.17,50.24,115437.0,46.0342,46.1351,46.025,46.0892,115437.0
2023-01-05 15:00:00,50.24,50.24,50.15,50.18,47943.0,46.0892,46.0892,46.0067,46.0342,47943.0
2023-01-05 15:30:00,50.19,50.19,50.07,50.09,171434.0,46.0434,46.0434,45.9333,45.9516,171434.0
2023-01-06 09:30:00,50.02,50.22,50.0,50.05,209705.0,45.8874,46.0709,45.8691,45.9149,209705.0
2023-01-06 10:00:00,50.06,50.49,50.05,50.35,161288.0,45.9241,46.3186,45.9149,46.1902,161288.0
2023-01-06 10:30:00,50.37,50.57,50.36,50.53,123518.0,46.2085,46.392,46.1993,46.3553,123518.0
2023-01-06 11:00:00,50.54,50.63,50.5,50.58,174281.0,46.3645,46.447,46.3278,46.4011,174281.0
2023-01-06 11:30:00,50.57,50.7,50.54,50.67,49147.0,46.392,46.5112,46.3645,46.4837,49147.0
2023-01-06 12:00:00,50.69,50.74,50.64,50.67,48832.0,46.5021,46.5479,46.4562,46.4837,48832.0
2023-01-06 12:30:00,50.67,50.7,50.63,50.67,39267.0,46.4837,46.5112,46.447,46.4837,39267.0
2023-01-06 13:00:00,50.68,50.72,50.64,50.7,33922.0,46.4929,46.5296,46.4562,46.5112,33922.0
2023-01-06 13:30:00,50.7,50.75,50.69,50.71,46884.0,46.5112,46.5571,46.5021,46.5204,46884.0
2023-01-06 14:00:00,50.72,50.8,50.71,50.74,73963.0,46.5296,46.603,46.5204,46.5479,73963.0
2023-01-06 14:30:00,50.74,50.8,50.74,50.79,55274.0,46.5479,46.603,46.5479,46.5938,55274.0
2023-01-06 15:00:00,50.79,50.84,50.75,50.75,102773.0,46.5938,46.6397,46.5571,46.5571,102773.0
2023-01-06 15:30:00,50.76,50.84,50.75,50.8,194042.0,46.5663,46.6397,46.5571,46.603,194042.0
2023-01-09 09:30:00,50.84,50.85,50.72,50.8,152517.0,46.6397,46.6488,46.5296,46.603,152517.0
2023-01-09 10:00:00,50.84,50.92,50.8,50.91,117202.0,46.6397,46.7131,46.603,46.7039,117202.0
2023-01-09 10:30:00,50.91,51.06,50.91,51.0,170053.0,46.7039,46.8415,46.7039,46.7864,170053.0
2023-01-09 11:00:00,51.01,51.13,51.01,51.11,147690.0,46.7956,46.9057,46.7956,46.8874,147690.0
2023-01-09 11:30:00,51.1,51.17,51.06,51.16,126450.0,46.8782,46.9424,46.8415,46.9332,126450.0
2023-01-09 12:00:00,51.15,51.17,51.11,51.12,50430.0,46.9241,46.9424,46.8874,46.8965,50430.0
2023-01-09 12:30:00,51.13,51.15,51.06,51.15,93174.0,46.9057,46.9241,46.8415,46.9241,93174.0
2023-01-09 13:00:00,51.14,51.18,51.09,51.11,102682.0,46.9149,46.9516,46.869,46.8874,102682.0
2023-01-09 13:30:00,51.11,51.12,51.07,51.11,93663.0,46.8874,46.8965,46.8507,46.8874,93663.0
2023-01-09 14:00:00,51.12,51.22,51.11,51.21,81754.0,46.8965,46.9883,46.8874,46.9791,81754.0
2023-01-09 14:30:00,51.2,51.2,51.08,51.08,59801.0,46.9699,46.9699,46.8598,46.8598,59801.0
2023-01-09 15:00:00,51.09,51.13,51.07,51.09,89833.0,46.869,46.9057,46.8507,46.869,89833.0
2023-01-09 15:30:00,51.09,51.1,50.93,50.95,253048.0,46.869,46.8782,46.7222,46.7406,253048.0
2023-01-10 09:30:00,51.1,51.16,51.05,51.07,99402.0,46.8782,46.9332,46.8323,46.8507,99402.0
2023-01-10 10:00:00,51.08,51.1,50.96,51.0,104970.0,46.8598,46.8782,46.7498,46.7864,104970.0
2023-01-10 10:30:00,51.0,51.0,50.87,51.0,119683.0,46.7864,46.7864,46.6672,46.7864,119683.0
2023-01-10 11:00:00,51.0,51.07,50.97,51.0,87137.0,46.7864,46.8507,46.7589,46.7864,87137.0
2023-01-10 11:30:00,51.0,51.08,50.93,50.94,88863.0,46.7864,46.8598,46.7222,46.7314,88863.0
2023-01-10 12:00:00,50.93,51.0,50.9,50.97,53018.0,46.7222,46.7864,46.6947,46.7589,53018.0
2023-01-10 12:30:00,50.97,51.05,50.95,51.05,34025.0,46.7589,46.8323,46.7406,46.8323,34025.0
2023-01-10 13:00:00,51.05,51.1,51.02,51.02,46119.0,46.8323,46.8782,46.8048,46.8048,46119.0
2023-01-10 13:30:00,51.02,51.11,51.02,51.1,43485.0,46.8048,46.8874,46.8048,46.8782,43485.0
2023-01-10 14:00:00,51.1,51.14,51.08,51.11,64302.0,46.8782,46.9149,46.8598,46.8874,64302.0
2023-01-10 14:30:00,51.11,51.13,51.08,51.11,83281.0,46.8874,46.9057,46.8598,46.8874,83281.0
2023-01-10 15:00:00,51.11,51.13,51.03,51.11,67331.0,46.8874,46.9057,46.814,46.8874,67331.0
2023-01-10 15:30:00,51.1,51.13,51.01,51.02,156327.0,46.8782,46.9057,46.7956,46.8048,156327.0
2023-01-11 09:30:00,51.3,51.3,51.13,51.15,101107.0,47.0617,47.0617,46.9057,46.9241,101107.0
2023-01-11 10:00:00,51.15,51.15,51.0,51.04,68825.0,46.9241,46.9241,46.7864,46.8231,68825.0
2023-01-11 10:30:00,51.04,51.07,50.86,50.87,102384.0,46.8231,46.8507,46.658,46.6672,102384.0
2023-01-11 11:00:00,50.87,50.93,50.74,50.75,84920.0,46.6672,46.7222,46.5479,46.5571,84920.0
2023-01-11 11:30:00,50.76,50.83,50.73,50.79,68218.0,46.5663,46.6305,46.5388,46.5938,68218.0
2023-01-11 12:00:00,50.8,50.81,50.74,50.8,35042.0,46.603,46.6121,46.5479,46.603,35042.0
2023-01-11 12:30:00,50.8,50.86,50.77,50.83,34623.0,46.603,46.658,46.5755,46.6305,34623.0
2023-01-11 13:00:00,50.83,50.87,50.79,50.84,43080.0,46.6305,46.6672,46.5938,46.6397,43080.0
2023-01-11 13:30:00,50.84,50.91,50.81,50.83,43121.0,46.6397,46.7039,46.6121,46.6305,43121.0
2023-01-11 14:00:00,50.84,50.85,50.73,50.75,106587.0,46.6397,46.6488,46.5388,46.5571,106587.0
2023-01-11 14:30:00,50.75,50.96,50.74,50.96,68560.0,46.5571,46.7498,46.5479,46.7498,68560.0
2023-01-11 15:00:00,50.96,50.99,50.92,50.95,101242.0,46.7498,46.7773,46.7131,46.7406,101242.0
2023-01-11 15:30:00,50.95,50.98,50.89,50.97,174883.0,46.7406,46.7681,46.6855,46.7589,174883.0
2023-01-12 09:30:00,50.75,50.87,50.62,50.74,271901.0,46.5571,46.6672,46.4378,46.5479,271901.0
2023-01-12 10:00:00,50.73,51.02,50.73,50.93,276873.0,46.5388,46.8048,46.5388,46.7222,276873.0
2023-01-12 10:30:00,50.94,51.06,50.88,50.94,166168.0,46.7314,46.8415,46.6764,46.7314,166168.0
2023-01-12 11:00:00,50.94,51.0,50.9,50.95,78662.0,46.7314,46.7864,46.6947,46.7406,78662.0
2023-01-12 11:30:00,50.95,51.0,50.85,50.95,83681.0,46.7406,46.7864,46.6488,46.7406,83681.0
2023-01-12 12:00:00,50.91,51.1,50.89,51.08,185835.0,46.7039,46.8782,46.6855,46.8598,185835.0
2023-01-12 12:30:00,51.09,51.18,51.08,51.16,50596.0,46.869,46.9516,46.8598,46.9332,50596.0
2023-01-12 13:00:00,51.16,51.34,51.14,51.16,86973.0,46.9332,47.0984,46.9149,46.9332,86973.0
2023-01-12 13:30:00,51.16,51.21,51.1,51.19,75340.0,46.9332,46.9791,46.8782,46.9608,75340.0
2023-01-12 14:00:00,51.18,51.29,51.12,51.28,117381.0,46.9516,47.0525,46.8965,47.0433,117381.0
2023-01-12 14:30:00,51.28,51.29,51.19,51.22,151336.0,47.0433,47.0525,46.9608,46.9883,151336.0
2023-01-12 15:00:00,51.22,51.23,51.15,51.17,99993.0,46.9883,46.9974,46.9241,46.9424,99993.0
2023-01-12 15:30:00,51.18,51.22,51.13,51.22,361050.0,46.9516,46.9883,46.9057,46.9883,361050.0
2023-01-13 09:30:00,51.23,51.6,51.22,51.6,271877.0,46.9974,47.3369,46.9883,47.3369,271877.0
2023-01-13 10:00:00,51.58,51.66,51.5,51.55,87924.0,47.3185,47.3919,47.2451,47.291,87924.0
2023-01-13 10:30:00,51.54,51.55,51.41,51.46,110295.0,47.2818,47.291,47.1626,47.2084,110295.0
2023-01-13 11:00:00,51.45,51.53,51.33,51.37,247551.0,47.1993,47.2727,47.0892,47.1259,247551.0
2023-01-13 11:30:00,51.37,51.41,51.28,51.36,74600.0,47.1259,47.1626,47.0433,47.1167,74600.0
2023-01-13 12:00:00,51.35,51.39,51.34,51.37,51583.0,47.1075,47.1442,47.0984,47.1259,51583.0
2023-01-13 12:30:00,51.38,51.4,51.35,51.39,59116.0,47.1351,47.1534,47.1075,47.1442,59116.0
2023-01-13 13:00:00,51.39,51.42,51.36,51.4,57505.0,47.1442,47.1717,47.1167,47.1534,57505.0
2023-01-13 13:30:00,51.4,51.48,51.38,51.44,77251.0,47.1534,47.2268,47.1351,47.1901,77251.0
2023-01-13 14:00:00,51.44,51.45,51.39,51.42,125942.0,47.1901,47.1993,47.1442,47.1717,125942.0
2023-01-13 14:30:00,51.43,51.44,51.34,51.43,74463.0,47.1809,47.1901,47.0984,47.1809,74463.0
2023-01-13 15:00:00,51.42,51.45,51.39,51.42,88937.0,47.1717,47.1993,47.1442,47.1717,88937.0
2023-01-13 15:30:00,51.43,51.48,51.4,51.44,237492.0,47.1809,47.2268,47.1534,47.1901,237492.0
2023-01-17 09:30:00,51.09,51.35,51.09,51.24,250483.0,46.869,47.1075,46.869,47.0066,250483.0
2023-01-17 10:00:00,51.24,51.34,51.02,51.05,212224.0,47.0066,47.0984,46.8048,46.8323,212224.0
2023-01-17 10:30:00,51.05,51.15,51.03,51.13,195298.0,46.8323,46.9241,46.814,46.9057,195298.0
2023-01-17 11:00:00,51.13,51.21,51.04,51.13,254781.0,46.9057,46.9791,46.8231,46.9057,254781.0
2023-01-17 11:30:00,51.11,51.25,51.07,51.24,106263.0,46.8874,47.0158,46.8507,47.0066,106263.0
2023-01-17 12:00:00,51.24,51.33,51.22,51.29,115697.0,47.0066,47.0892,46.9883,47.0525,115697.0
2023-01-17 12:30:00,51.3,51.36,51.29,51.3,131714.0,47.0617,47.1167,47.0525,47.0617,131714.0
2023-01-17 13:00:00,51.3,51.32,51.26,51.27,82101.0,47.0617,47.08,47.025,47.0341,82101.0
2023-01-17 13:30:00,51.27,51.3,51.21,51.22,94219.0,47.0341,47.0617,46.9791,46.9883,94219.0
2023-01-17 14:00:00,51.22,51.24,51.16,51.2,83913.0,46.9883,47.0066,46.9332,46.9699,83913.0
2023-01-17 14:30:00,51.2,51.28,51.17,51.19,117866.0,46.9699,47.0433,46.9424,46.9608,117866.0
2023-01-17 15:00:00,51.19,51.19,51.01,51.05,288828.0,46.9608,46.9608,46.7956,46.8323,288828.0
2023-01-17 15:30:00,51.05,51.13,51.01,51.1,305461.0,46.8323,46.9057,46.7956,46.8782,305461.0
2023-01-18 09:30:00,51.07,51.2,50.92,50.96,217734.0,46.8507,46.9699,46.7131,46.7498,217734.0
2023-01-18 10:00:00,50.96,51.0,50.83,50.89,93074.0,46.7498,46.7864,46.6305,46.6855,93074.0
2023-01-18 10:30:00,50.88,50.9,50.73,50.82,119069.0,46.6764,46.6947,46.5388,46.6213,119069.0
2023-01-18 11:00:00,50.82,50.86,50.6,50.68,130585.0,46.6213,46.658,46.4195,46.4929,130585.0
2023-01-18 11:30:00,50.66,50.67,50.53,50.54,99148.0,46.4745,46.4837,46.3553,46.3645,99148.0
2023-01-18 12:00:00,50.54,50.54,50.4,50.5,120630.0,46.3645,46.3645,46.236,46.3278,120630.0
2023-01-18 12:30:00,50.5,50.51,50.36,50.37,61432.0,46.3278,46.3369,46.1993,46.2085,61432.0
2023-01-18 13:00:00,50.37,50.4,50.3,50.36,52265.0,46.2085,46.236,46.1443,46.1993,52265.0
2023-01-18 13:30:00,50.36,50.46,50.35,50.43,57125.0,46.1993,46.2911,46.1902,46.2635,57125.0
2023-01-18 14:00:00,50.43,50.46,50.39,50.42,94347.0,46.2635,46.2911,46.2268,46.2544,94347.0
2023-01-18 14:30:00,50.4,50.43,50.34,50.39,44887.0,46.236,46.2635,46.181,46.2268,44887.0
2023-01-18 15:00:00,50.39,50.43,50.35,50.4,109643.0,46.2268,46.2635,46.1902,46.236,109643.0
2023-01-18 15:30:00,50.39,50.45,50.22,50.42,709600.0,46.2268,46.2819,46.0709,46.2544,709600.0
2023-01-19 09:30:00,50.22,50.32,50.07,50.17,217836.0,46.0709,46.1626,45.9333,46.025,217836.0
2023-01-19 10:00:00,50.17,50.29,50.1,50.27,138197.0,46.025,46.1351,45.9608,46.1168,138197.0
2023-01-19 10:30:00,50.27,50.47,50.21,50.43,235533.0,46.1168,46.3002,46.0617,46.2635,235533.0
2023-01-19 11:00:00,50.43,50.67,50.43,50.54,164582.0,46.2635,46.4837,46.2635,46.3645,164582.0
2023-01-19 11:30:00,50.54,50.56,50.44,50.49,153714.0,46.3645,46.3828,46.2727,46.3186,153714.0
2023-01-19 12:00:00,50.48,50.53,50.33,50.39,149891.0,46.3094,46.3553,46.1718,46.2268,149891.0
2023-01-19 12:30:00,50.39,50.43,50.36,50.41,136345.0,46.2268,46.2635,46.1993,46.2452,136345.0
2023-01-19 13:00:00,50.41,50.47,50.38,50.41,96668.0,46.2452,46.3002,46.2177,46.2452,96668.0
2023-01-19 13:30:00,50.41,50.49,50.39,50.45,84413.0,46.2452,46.3186,46.2268,46.2819,84413.0
2023-01-19 14:00:00,50.45,50.49,50.41,50.47,84377.0,46.2819,46.3186,46.2452,46.3002,84377.0
2023-01-19 14:30:00,50.47,50.49,50.4,50.47,95395.0,46.3002,46.3186,46.236,46.3002,95395.0
2023-01-19 15:00:00,50.47,50.54,50.44,50.54,168383.0,46.3002,46.3645,46.2727,46.3645,168383.0
2023-01-19 15:30:00,50.54,50.56,50.3,50.36,632698.0,46.3645,46.3828,46.1443,46.1993,632698.0
2023-01-20 09:30:00,50.46,50.47,50.37,50.42,267080.0,46.2911,46.3002,46.2085,46.2544,267080.0
2023-01-20 10:00:00,50.41,50.67,50.4,50.65,210108.0,46.2452,46.4837,46.236,46.4654,210108.0
2023-01-20 10:30:00,50.66,50.66,50.51,50.54,134392.0,46.4745,46.4745,46.3369,46.3645,134392.0
2023-01-20 11:00:00,50.55,50.63,50.51,50.63,122562.0,46.3736,46.447,46.3369,46.447,122562.0
2023-01-20 11:30:00,50.63,50.64,50.58,50.61,68459.0,46.447,46.4562,46.4011,46.4287,68459.0
2023-01-20 12:00:00,50.61,50.67,50.56,50.57,58691.0,46.4287,46.4837,46.3828,46.392,58691.0
2023-01-20 12:30:00,50.57,50.57,50.53,50.54,31975.0,46.392,46.392,46.3553,46.3645,31975.0
2023-01-20 13:00:00,50.55,50.66,50.54,50.65,109630.0,46.3736,46.4745,46.3645,46.4654,109630.0
2023-01-20 13:30:00,50.65,50.77,50.65,50.77,127455.0,46.4654,46.5755,46.4654,46.5755,127455.0
2023-01-20 14:00:00,50.77,50.78,50.71,50.76,74646.0,46.5755,46.5846,46.5204,46.5663,74646.0
2023-01-20 14:30:00,50.76,50.82,50.76,50.81,141998.0,46.5663,46.6213,46.5663,46.6121,141998.0
2023-01-20 15:00:00,50.82,50.94,50.81,50.93,195008.0,46.6213,46.7314,46.6121,46.7222,195008.0
2023-01-20 15:30:00,50.93,51.02,50.89,51.01,476211.0,46.7222,46.8048,46.6855,46.7956,476211.0
2023-01-23 09:30:00,50.87,50.9,50.77,50.84,127033.0,46.6672,46.6947,46.5755,46.6397,127033.0
2023-01-23 10:00:00,50.84,50.87,50.72,50.8,78912.0,46.6397,46.6672,46.5296,46.603,78912.0
2023-01-23 10:30:00,50.81,50.89,50.76,50.86,93143.0,46.6121,46.6855,46.5663,46.658,93143.0
2023-01-23 11:00:00,50.87,51.02,50.85,50.92,140038.0,46.6672,46.8048,46.6488,46.7131,140038.0
2023-01-23 11:30:00,50.92,50.93,50.78,50.82,58885.0,46.7131,46.7222,46.5846,46.6213,58885.0
2023-01-23 12:00:00,50.82,50.87,50.76,50.85,65200.0,46.6213,46.6672,46.5663,46.6488,65200.0
2023-01-23 12:30:00,50.85,50.89,50.83,50.88,52049.0,46.6488,46.6855,46.6305,46.6764,52049.0
2023-01-23 13:00:00,50.88,50.9,50.85,50.9,42994.0,46.6764,46.6947,46.6488,46.6947,42994.0
2023-01-23 13:30:00,50.91,50.93,50.86,50.89,58092.0,46.7039,46.7222,46.658,46.6855,58092.0
2023-01-23 14:00:00,50.89,50.89,50.78,50.8,58041.0,46.6855,46.6855,46.5846,46.603,58041.0
2023-01-23 14:30:00,50.8,50.84,50.72,50.75,98097.0,46.603,46.6397,46.5296,46.5571,98097.0
2023-01-23 15:00:00,50.75,50.82,50.75,50.79,76380.0,46.5571,46.6213,46.5571,46.5938,76380.0
2023-01-23 15:30:00,50.8,50.9,50.76,50.9,180540.0,46.603,46.6947,46.5663,46.6947,180540.0
2023-01-24 09:30:00,50.49,50.8,50.09,50.22,119072.0,46.3186,46.603,45.9516,46.0709,119072.0
2023-01-24 10:00:00,50.22,50.42,50.22,50.41,146037.0,46.0709,46.2544,46.0709,46.2452,146037.0
2023-01-24 10:30:00,50.42,50.59,50.35,50.57,97409.0,46.2544,46.4103,46.1902,46.392,97409.0
2023-01-24 11:00:00,50.57,50.65,50.52,50.64,61071.0,46.392,46.4654,46.3461,46.4562,61071.0
2023-01-24 11:30:00,50.65,50.66,50.56,50.61,85754.0,46.4654,46.4745,46.3828,46.4287,85754.0
2023-01-24 12:00:00,50.61,50.68,50.56,50.61,46482.0,46.4287,46.4929,46.3828,46.4287,46482.0
2023-01-24 12:30:00,50.6,50.62,50.58,50.59,33993.0,46.4195,46.4378,46.4011,46.4103,33993.0
2023-01-24 13:00:00,50.59,50.63,50.53,50.57,44215.0,46.4103,46.447,46.3553,46.392,44215.0
2023-01-24 13:30:00,50.58,50.61,50.55,50.58,34087.0,46.4011,46.4287,46.3736,46.4011,34087.0
2023-01-24 14:00:00,50.59,50.59,50.51,50.55,59028.0,46.4103,46.4103,46.3369,46.3736,59028.0
2023-01-24 14:30:00,50.55,50.6,50.53,50.59,58505.0,46.3736,46.4195,46.3553,46.4103,58505.0
2023-01-24 15:00:00,50.58,50.66,50.56,50.65,83532.0,46.4011,46.4745,46.3828,46.4654,83532.0
2023-01-24 15:30:00,50.65,50.65,50.57,50.62,116995.0,46.4654,46.4654,46.392,46.4378,116995.0
2023-01-25 09:30:00,50.07,50.22,50.04,50.17,218330.0,45.9333,46.0709,45.9058,46.025,218330.0
2023-01-25 10:00:00,50.18,50.35,50.14,50.23,113157.0,46.0342,46.1902,45.9975,46.0801,113157.0
2023-01-25 10:30:00,50.23,50.25,50.03,50.09,126665.0,46.0801,46.0984,45.8966,45.9516,126665.0
2023-01-25 11:00:00,50.1,50.14,50.0,50.11,176475.0,45.9608,45.9975,45.8691,45.97,176475.0
2023-01-25 11:30:00,50.12,50.22,50.08,50.2,76090.0,45.9792,46.0709,45.9425,46.0525,76090.0
2023-01-25 12:00:00,50.2,50.23,50.14,50.21,47458.0,46.0525,46.0801,45.9975,46.0617,47458.0
2023-01-25 12:30:00,50.21,50.32,50.21,50.3,32257.0,46.0617,46.1626,46.0617,46.1443,32257.0
2023-01-25 13:00:00,50.3,50.43,50.29,50.4,32214.0,46.1443,46.2635,46.1351,46.236,32214.0
2023-01-25 13:30:00,50.4,50.43,50.38,50.43,39458.0,46.236,46.2635,46.2177,46.2635,39458.0
2023-01-25 14:00:00,50.44,50.46,50.4,50.44,57643.0,46.2727,46.2911,46.236,46.2727,57643.0
2023-01-25 14:30:00,50.44,50.49,50.41,50.46,81913.0,46.2727,46.3186,46.2452,46.2911,81913.0
2023-01-25 15:00:00,50.46,50.49,50.41,50.46,68336.0,46.2911,46.3186,46.2452,46.2911,68336.0
2023-01-25 15:30:00,50.46,50.51,50.41,50.49,192852.0,46.2911,46.3369,46.2452,46.3186,192852.0
2023-01-26 09:30:00,50.08,50.11,49.84,49.92,176091.0,45.9425,45.97,45.7223,45.7957,176091.0
2023-01-26 10:00:00,49.95,49.96,49.8,49.84,158373.0,45.8232,45.8324,45.6856,45.7223,158373.0
2023-01-26 10:30:00,49.84,49.9,49.76,49.78,115688.0,45.7223,45.7773,45.6489,45.6672,115688.0
2023-01-26 11:00:00,49.79,50.06,49.78,50.01,96103.0,45.6764,45.9241,45.6672,45.8782,96103.0
2023-01-26 11:30:00,50.0,50.04,49.95,49.98,60302.0,45.8691,45.9058,45.8232,45.8507,60302.0
2023-01-26 12:00:00,50.0,50.01,49.95,50.0,27940.0,45.8691,45.8782,45.8232,45.8691,27940.0
2023-01-26 12:30:00,49.98,50.03,49.96,49.98,31569.0,45.8507,45.8966,45.8324,45.8507,31569.0
2023-01-26 13:00:00,49.98,50.01,49.96,50.01,45670.0,45.8507,45.8782,45.8324,45.8782,45670.0
2023-01-26 13:30:00,50.01,50.09,50.0,50.02,55201.0,45.8782,45.9516,45.8691,45.8874,55201.0
2023-01-26 14:00:00,50.01,50.06,49.96,49.98,78988.0,45.8782,45.9241,45.8324,45.8507,78988.0
2023-01-26 14:30:00,49.98,50.02,49.95,49.98,132515.0,45.8507,45.8874,45.8232,45.8507,132515.0
2023-01-26 15:00:00,49.98,50.06,49.97,50.04,104605.0,45.8507,45.9241,45.8415,45.9058,104605.0
2023-01-26 15:30:00,50.03,50.12,50.02,50.12,229098.0,45.8966,45.9792,45.8874,45.9792,229098.0
2023-01-27 09:30:00,49.93,49.93,49.77,49.85,151599.0,45.8049,45.8049,45.6581,45.7315,151599.0
2023-01-27 10:00:00,49.86,49.88,49.72,49.77,94201.0,45.7406,45.759,45.6122,45.6581,94201.0
2023-01-27 10:30:00,49.77,49.82,49.56,49.61,53953.0,45.6581,45.7039,45.4654,45.5113,53953.0
2023-01-27 11:00:00,49.61,49.79,49.58,49.77,79213.0,45.5113,45.6764,45.4838,45.6581,79213.0
2023-01-27 11:30:00,49.76,49.82,49.69,49.75,55058.0,45.6489,45.7039,45.5847,45.6397,55058.0
2023-01-27 12:00:00,49.75,49.83,49.73,49.8,36706.0,45.6397,45.7131,45.6214,45.6856,36706.0
2023-01-27 12:30:00,49.79,49.9,49.78,49.87,39699.0,45.6764,45.7773,45.6672,45.7498,39699.0
2023-01-27 13:00:00,49.87,49.87,49.82,49.84,29996.0,45.7498,45.7498,45.7039,45.7223,29996.0
2023-01-27 13:30:00,49.84,49.85,49.78,49.81,21434.0,45.7223,45.7315,45.6672,45.6948,21434.0
2023-01-27 14:00:00,49.82,49.86,49.79,49.84,41924.0,45.7039,45.7406,45.6764,45.7223,41924.0
2023-01-27 14:30:00,49.84,49.89,49.84,49.89,41690.0,45.7223,45.7682,45.7223,45.7682,41690.0
2023-01-27 15:00:00,49.89,49.94,49.87,49.89,67149.0,45.7682,45.814,45.7498,45.7682,67149.0
2023-01-27 15:30:00,49.89,49.92,49.78,49.82,135831.0,45.7682,45.7957,45.6672,45.7039,135831.0
2023-01-30 09:30:00,50.23,50.36,50.2,50.35,221819.0,46.0801,46.1993,46.0525,46.1902,221819.0
2023-01-30 10:00:00,50.34,50.38,50.26,50.32,101267.0,46.181,46.2177,46.1076,46.1626,101267.0
2023-01-30 10:30:00,50.32,50.39,50.25,50.36,108727.0,46.1626,46.2268,46.0984,46.1993,108727.0
2023-01-30 11:00:00,50.36,50.43,50.34,50.37,106601.0,46.1993,46.2635,46.181,46.2085,106601.0
2023-01-30 11:30:00,50.37,50.39,50.27,50.34,78726.0,46.2085,46.2268,46.1168,46.181,78726.0
2023-01-30 12:00:00,50.34,50.34,50.25,50.29,36274.0,46.181,46.181,46.0984,46.1351,36274.0
2023-01-30 12:30:00,50.29,50.32,50.25,50.3,57996.0,46.1351,46.1626,46.0984,46.1443,57996.0
2023-01-30 13:00:00,50.31,50.36,50.27,50.34,47641.0,46.1535,46.1993,46.1168,46.181,47641.0
2023-01-30 13:30:00,50.35,50.35,50.25,50.3,38434.0,46.1902,46.1902,46.0984,46.1443,38434.0
2023-01-30 14:00:00,50.31,50.34,50.22,50.23,48524.0,46.1535,46.181,46.0709,46.0801,48524.0
2023-01-30 14:30:00,50.22,50.27,50.21,50.25,77584.0,46.0709,46.1168,46.0617,46.0984,77584.0
2023-01-30 15:00:00,50.25,50.29,50.23,50.25,73059.0,46.0984,46.1351,46.0801,46.0984,73059.0
2023-01-30 15:30:00,50.24,50.29,50.21,50.24,144501.0,46.0892,46.1351,46.0617,46.0892,144501.0
2023-01-31 09:30:00,50.55,50.65,50.48,50.6,146498.0,46.3736,46.4654,46.3094,46.4195,146498.0
2023-01-31 10:00:00,50.57,50.66,50.52,50.6,89359.0,46.392,46.4745,46.3461,46.4195,89359.0
2023-01-31 10:30:00,50.6,50.68,50.6,50.64,122039.0,46.4195,46.4929,46.4195,46.4562,122039.0
2023-01-31 11:00:00,50.64,50.77,50.62,50.77,97730.0,46.4562,46.5755,46.4378,46.5755,97730.0
2023-01-31 11:30:00,50.76,50.83,50.63,50.68,349454.0,46.5663,46.6305,46.447,46.4929,349454.0
2023-01-31 12:00:00,50.68,50.69,50.61,50.68,75796.0,46.4929,46.5021,46.4287,46.4929,75796.0
2023-01-31 12:30:00,50.67,50.72,50.66,50.72,69436.0,46.4837,46.5296,46.4745,46.5296,69436.0
2023-01-31 13:00:00,50.72,50.79,50.71,50.79,54356.0,46.5296,46.5938,46.5204,46.5938,54356.0
2023-01-31 13:30:00,50.8,50.83,50.78,50.83,54217.0,46.603,46.6305,46.5846,46.6305,54217.0
2023-01-31 14:00:00,50.83,50.85,50.82,50.83,44257.0,46.6305,46.6488,46.6213,46.6305,44257.0
2023-01-31 14:30:00,50.84,50.88,50.83,50.86,165631.0,46.6397,46.6764,46.6305,46.658,165631.0
2023-01-31 15:00:00,50.86,50.92,50.85,50.91,113885.0,46.658,46.7131,46.6488,46.7039,113885.0
2023-01-31 15:30:00,50.91,51.11,50.91,51.1,350060.0,46.7039,46.8874,46.7039,46.8782,350060.0
2023-02-01 09:30:00,50.82,50.86,50.76,50.8,126965.0,46.6213,46.658,46.5663,46.603,126965.0
2023-02-01 10:00:00,50.8,50.81,50.56,50.65,271785.0,46.603,46.6121,46.3828,46.4654,271785.0
2023-02-01 10:30:00,50.64,50.75,50.64,50.72,190543.0,46.4562,46.5571,46.4562,46.5296,190543.0
2023-02-01 11:00:00,50.71,50.85,50.7,50.83,151217.0,46.5204,46.6488,46.5112,46.6305,151217.0
2023-02-01 11:30:00,50.84,50.95,50.83,50.91,94641.0,46.6397,46.7406,46.6305,46.7039,94641.0
2023-02-01 12:00:00,50.9,50.9,50.76,50.77,45878.0,46.6947,46.6947,46.5663,46.5755,45878.0
2023-02-01 12:30:00,50.78,50.8,50.7,50.78,74411.0,46.5846,46.603,46.5112,46.5846,74411.0
2023-02-01 13:00:00,50.78,50.82,50.77,50.82,37158.0,46.5846,46.6213,46.5755,46.6213,37158.0
2023-02-01 13:30:00,50.83,50.85,50.77,50.82,50119.0,46.6305,46.6488,46.5755,46.6213,50119.0
2023-02-01 14:00:00,50.82,50.89,50.71,50.82,72558.0,46.6213,46.6855,46.5204,46.6213,72558.0
2023-02-01 14:30:00,50.81,51.2,50.68,51.12,247086.0,46.6121,46.9699,46.4929,46.8965,247086.0
2023-02-01 15:00:00,51.13,51.21,51.07,51.17,91800.0,46.9057,46.9791,46.8507,46.9424,91800.0
2023-02-01 15:30:00,51.18,51.31,51.13,51.18,132604.0,46.9516,47.0708,46.9057,46.9516,132604.0
2023-02-02 09:30:00,50.31,50.4,50.02,50.25,366622.0,46.1535,46.236,45.8874,46.0984,366622.0
2023-02-02 10:00:00,50.26,50.37,50.13,50.18,358956.0,46.1076,46.2085,45.9883,46.0342,358956.0
2023-02-02 10:30:00,50.19,50.4,50.17,50.34,143724.0,46.0434,46.236,46.025,46.181,143724.0
2023-02-02 11:00:00,50.35,50.47,50.32,50.43,127072.0,46.1902,46.3002,46.1626,46.2635,127072.0
2023-02-02 11:30:00,50.44,50.45,50.25,50.27,126279.0,46.2727,46.2819,46.0984,46.1168,126279.0
2023-02-02 12:00:00,50.28,50.35,50.26,50.34,49141.0,46.1259,46.1902,46.1076,46.181,49141.0
2023-02-02 12:30:00,50.35,50.39,50.29,50.34,67717.0,46.1902,46.2268,46.1351,46.181,67717.0
2023-02-02 13:00:00,50.36,50.4,50.27,50.27,70776.0,46.1993,46.236,46.1168,46.1168,70776.0
2023-02-02 13:30:00,50.28,50.36,50.27,50.35,76749.0,46.1259,46.1993,46.1168,46.1902,76749.0
2023-02-02 14:00:00,50.35,50.36,50.22,50.25,66047.0,46.1902,46.1993,46.0709,46.0984,66047.0
2023-02-02 14:30:00,50.25,50.31,50.23,50.26,78212.0,46.0984,46.1535,46.0801,46.1076,78212.0
2023-02-02 15:00:00,50.25,50.35,50.23,50.33,67408.0,46.0984,46.1902,46.0801,46.1718,67408.0
2023-02-02 15:30:00,50.33,50.35,50.25,50.28,124619.0,46.1718,46.1902,46.0984,46.1259,124619.0
2023-02-03 09:30:00,50.44,50.62,50.41,50.45,199593.0,46.2727,46.4378,46.2452,46.2819,199593.0
2023-02-03 10:00:00,50.43,50.47,50.18,50.42,168129.0,46.2635,46.3002,46.0342,46.2544,168129.0
2023-02-03 10:30:00,50.42,50.61,50.4,50.5,91333.0,46.2544,46.4287,46.236,46.3278,91333.0
2023-02-03 11:00:00,50.51,50.58,50.46,50.47,182573.0,46.3369,46.4011,46.2911,46.3002,182573.0
2023-02-03 11:30:00,50.47,50.49,50.38,50.38,45655.0,46.3002,46.3186,46.2177,46.2177,45655.0
2023-02-03 12:00:00,50.39,50.46,50.39,50.44,27605.0,46.2268,46.2911,46.2268,46.2727,27605.0
2023-02-03 12:30:00,50.46,50.5,50.42,50.44,46978.0,46.2911,46.3278,46.2544,46.2727,46978.0
2023-02-03 13:00:00,50.42,50.45,50.39,50.41,36237.0,46.2544,46.2819,46.2268,46.2452,36237.0
2023-02-03 13:30:00,50.4,50.42,50.34,50.4,47937.0,46.236,46.2544,46.181,46.236,47937.0
2023-02-03 14:00:00,50.4,50.45,50.39,50.43,41976.0,46.236,46.2819,46.2268,46.2635,41976.0
2023-02-03 14:30:00,50.43,50.47,50.38,50.45,34809.0,46.2635,46.3002,46.2177,46.2819,34809.0
2023-02-03 15:00:00,50.44,50.51,50.39,50.47,47555.0,46.2727,46.3369,46.2268,46.3002,47555.0
2023-02-03 15:30:00,50.48,50.52,50.44,50.52,141745.0,46.3094,46.3461,46.2727,46.3461,141745.0
2023-02-06 09:30:00,50.33,50.38,50.16,50.19,143362.0,46.1718,46.2177,46.0158,46.0434,143362.0
2023-02-06 10:00:00,50.19,50.19,50.0,50.01,98861.0,46.0434,46.0434,45.8691,45.8782,98861.0
2023-02-06 10:30:00,50.0,50.15,49.99,50.12,56654.0,45.8691,46.0067,45.8599,45.9792,56654.0
2023-02-06 11:00:00,50.12,50.2,50.08,50.17,81308.0,45.9792,46.0525,45.9425,46.025,81308.0
2023-02-06 11:30:00,50.17,50.21,50.07,50.15,78165.0,46.025,46.0617,45.9333,46.0067,78165.0
2023-02-06 12:00:00,50.15,50.19,50.09,50.16,70706.0,46.0067,46.0434,45.9516,46.0158,70706.0
2023-02-06 12:30:00,50.17,50.21,50.15,50.16,47316.0,46.025,46.0617,46.0067,46.0158,47316.0
2023-02-06 13:00:00,50.17,50.21,50.15,50.19,46350.0,46.025,46.0617,46.0067,46.0434,46350.0
2023-02-06 13:30:00,50.19,50.24,50.18,50.23,41024.0,46.0434,46.0892,46.0342,46.0801,41024.0
2023-02-06 14:00:00,50.24,50.36,50.23,50.34,44263.0,46.0892,46.1993,46.0801,46.181,44263.0
2023-02-06 14:30:00,50.34,50.34,50.28,50.3,43476.0,46.181,46.181,46.1259,46.1443,43476.0
2023-02-06 15:00:00,50.3,50.34,50.26,50.28,70254.0,46.1443,46.181,46.1076,46.1259,70254.0
2023-02-06 15:30:00,50.27,50.36,50.25,50.26,228583.0,46.1168,46.1993,46.0984,46.1076,228583.0
2023-02-07 09:30:00,49.34,49.4,49.16,49.29,289828.0,45.2636,45.3186,45.0985,45.2177,289828.0
2023-02-07 10:00:00,49.28,49.35,49.21,49.33,226747.0,45.2086,45.2728,45.1443,45.2544,226747.0
2023-02-07 10:30:00,49.34,49.41,49.3,49.37,88109.0,45.2636,45.3278,45.2269,45.2911,88109.0
2023-02-07 11:00:00,49.36,49.39,49.27,49.29,105960.0,45.2819,45.3095,45.1994,45.2177,105960.0
2023-02-07 11:30:00,49.3,49.36,49.25,49.25,57367.0,45.2269,45.2819,45.181,45.181,57367.0
2023-02-07 12:00:00,49.26,49.32,49.23,49.3,46272.0,45.1902,45.2452,45.1627,45.2269,46272.0
2023-02-07 12:30:00,49.3,49.56,49.27,49.54,90096.0,45.2269,45.4654,45.1994,45.4471,90096.0
2023-02-07 13:00:00,49.54,49.57,49.27,49.27,80812.0,45.4471,45.4746,45.1994,45.1994,80812.0
2023-02-07 13:30:00,49.26,49.26,49.12,49.18,60622.0,45.1902,45.1902,45.0618,45.1168,60622.0
2023-02-07 14:00:00,49.19,49.44,49.19,49.4,57581.0,45.126,45.3553,45.126,45.3186,57581.0
2023-02-07 14:30:00,49.4,49.5,49.37,49.43,55540.0,45.3186,45.4104,45.2911,45.3462,55540.0
2023-02-07 15:00:00,49.44,49.49,49.41,49.48,155408.0,45.3553,45.4012,45.3278,45.392,155408.0
2023-02-07 15:30:00,49.48,49.6,49.46,49.57,252815.0,45.392,45.5021,45.3737,45.4746,252815.0
2023-02-08 09:30:00,49.7,49.76,49.63,49.69,195206.0,45.5939,45.6489,45.5296,45.5847,195206.0
2023-02-08 10:00:00,49.68,49.7,49.58,49.59,98623.0,45.5755,45.5939,45.4838,45.4929,98623.0
2023-02-08 10:30:00,49.59,49.62,49.54,49.59,102352.0,45.4929,45.5205,45.4471,45.4929,102352.0
2023-02-08 11:00:00,49.58,49.66,49.53,49.57,93049.0,45.4838,45.5572,45.4379,45.4746,93049.0
2023-02-08 11:30:00,49.57,49.58,49.46,49.53,100760.0,45.4746,45.4838,45.3737,45.4379,100760.0
2023-02-08 12:00:00,49.53,49.57,49.5,49.55,53892.0,45.4379,45.4746,45.4104,45.4562,53892.0
2023-02-08 12:30:00,49.55,49.58,49.52,49.56,43163.0,45.4562,45.4838,45.4287,45.4654,43163.0
2023-02-08 13:00:00,49.56,49.64,49.55,49.58,49336.0,45.4654,45.5388,45.4562,45.4838,49336.0
2023-02-08 13:30:00,49.58,49.68,49.56,49.66,76916.0,45.4838,45.5755,45.4654,45.5572,76916.0
2023-02-08 14:00:00,49.66,49.71,49.61,49.65,164651.0,45.5572,45.603,45.5113,45.548,164651.0
2023-02-08 14:30:00,49.64,49.74,49.63,49.73,105192.0,45.5388,45.6305,45.5296,45.6214,105192.0
2023-02-08 15:00:00,49.73,49.75,49.68,49.7,153634.0,45.6214,45.6397,45.5755,45.5939,153634.0
2023-02-08 15:30:00,49.7,49.74,49.65,49.67,259163.0,45.5939,45.6305,45.548,45.5663,259163.0
2023-02-09 09:30:00,50.4,50.44,50.15,50.16,172052.0,46.236,46.2727,46.0067,46.0158,172052.0
2023-02-09 10:00:00,50.17,50.19,49.95,50.05,50622.0,46.025,46.0434,45.8232,45.9149,50622.0
2023-02-09 10:30:00,50.05,50.1,49.97,50.09,78707.0,45.9149,45.9608,45.8415,45.9516,78707.0
2023-02-09 11:00:00,50.09,50.1,49.98,50.01,111794.0,45.9516,45.9608,45.8507,45.8782,111794.0
2023-02-09 11:30:00,50.01,50.01,49.87,49.89,52204.0,45.8782,45.8782,45.7498,45.7682,52204.0
2023-02-09 12:00:00,49.89,50.05,49.88,50.0,52535.0,45.7682,45.9149,45.759,45.8691,52535.0
2023-02-09 12:30:00,49.99,49.99,49.86,49.96,55505.0,45.8599,45.8599,45.7406,45.8324,55505.0
2023-02-09 13:00:00,49.96,49.99,49.91,49.97,39818.0,45.8324,45.8599,45.7865,45.8415,39818.0
2023-02-09 13:30:00,49.96,50.02,49.95,49.98,50596.0,45.8324,45.8874,45.8232,45.8507,50596.0
2023-02-09 14:00:00,49.99,50.02,49.94,49.98,81002.0,45.8599,45.8874,45.814,45.8507,81002.0
2023-02-09 14:30:00,49.98,50.09,49.97,50.02,80107.0,45.8507,45.9516,45.8415,45.8874,80107.0
2023-02-09 15:00:00,50.01,50.02,49.85,49.86,73615.0,45.8782,45.8874,45.7315,45.7406,73615.0
2023-02-09 15:30:00,49.86,49.92,49.83,49.84,235621.0,45.7406,45.7957,45.7131,45.7223,235621.0
2023-02-10 09:30:00,49.92,49.93,49.77,49.84,182258.0,45.7957,45.8049,45.6581,45.7223,182258.0
2023-02-10 10:00:00,49.83,50.06,49.79,50.03,131218.0,45.7131,45.9241,45.6764,45.8966,131218.0
2023-02-10 10:30:00,50.04,50.05,49.8,49.82,143615.0,45.9058,45.9149,45.6856,45.7039,143615.0
2023-02-10 11:00:00,49.82,49.91,49.81,49.89,104534.0,45.7039,45.7865,45.6948,45.7682,104534.0
2023-02-10 11:30:00,49.89,49.98,49.83,49.85,98941.0,45.7682,45.8507,45.7131,45.7315,98941.0
2023-02-10 12:00:00,49.84,49.91,49.82,49.84,61634.0,45.7223,45.7865,45.7039,45.7223,61634.0
2023-02-10 12:30:00,49.84,49.9,49.83,49.9,76373.0,45.7223,45.7773,45.7131,45.7773,76373.0
2023-02-10 13:00:00,49.89,49.9,49.84,49.86,44141.0,45.7682,45.7773,45.7223,45.7406,44141.0
2023-02-10 13:30:00,49.85,49.88,49.83,49.85,50073.0,45.7315,45.759,45.7131,45.7315,50073.0
2023-02-10 14:00:00,49.85,49.87,49.83,49.83,61246.0,45.7315,45.7498,45.7131,45.7131,61246.0
2023-02-10 14:30:00,49.83,49.88,49.82,49.84,87293.0,45.7131,45.759,45.7039,45.7223,87293.0
2023-02-10 15:00:00,49.84,49.87,49.83,49.84,56330.0,45.7223,45.7498,45.7131,45.7223,56330.0
2023-02-10 15:30:00,49.84,49.96,49.83,49.94,237677.0,45.7223,45.8324,45.7131,45.814,237677.0
2023-02-13 09:30:00,50.92,51.11,50.87,51.11,181305.0,46.7131,46.8874,46.6672,46.8874,181305.0
2023-02-13 10:00:00,51.12,51.57,51.11,51.56,155434.0,46.8965,47.3094,46.8874,47.3002,155434.0
2023-02-13 10:30:00,51.57,51.66,51.49,51.64,153841.0,47.3094,47.3919,47.236,47.3736,153841.0
2023-02-13 11:00:00,51.65,51.77,51.63,51.76,138589.0,47.3827,47.4928,47.3644,47.4837,138589.0
2023-02-13 11:30:00,51.76,51.76,51.66,51.71,124162.0,47.4837,47.4837,47.3919,47.4378,124162.0
2023-02-13 12:00:00,51.7,51.73,51.67,51.69,37757.0,47.4286,47.4561,47.4011,47.4194,37757.0
2023-02-13 12:30:00,51.69,51.71,51.66,51.7,47417.0,47.4194,47.4378,47.3919,47.4286,47417.0
2023-02-13 13:00:00,51.71,51.75,51.69,51.75,66187.0,47.4378,47.4745,47.4194,47.4745,66187.0
2023-02-13 13:30:00,51.75,51.81,51.74,51.81,49448.0,47.4745,47.5295,47.4653,47.5295,49448.0
2023-02-13 14:00:00,51.81,51.84,51.77,51.78,61286.0,47.5295,47.557,47.4928,47.502,61286.0
2023-02-13 14:30:00,51.78,51.82,51.75,51.8,77172.0,47.502,47.5387,47.4745,47.5204,77172.0
2023-02-13 15:00:00,51.8,51.82,51.76,51.82,102437.0,47.5204,47.5387,47.4837,47.5387,102437.0
2023-02-13 15:30:00,51.81,51.92,51.8,51.88,403199.0,47.5295,47.6304,47.5204,47.5937,403199.0
2023-02-14 09:30:00,52.18,52.29,52.07,52.26,381556.0,47.869,47.9699,47.768,47.9423,381556.0
2023-02-14 10:00:00,52.25,52.34,52.2,52.21,222408.0,47.9332,48.0157,47.8873,47.8965,222408.0
2023-02-14 10:30:00,52.21,52.22,51.76,51.85,188836.0,47.8965,47.9057,47.4837,47.5662,188836.0
2023-02-14 11:00:00,51.84,52.01,51.82,51.85,141640.0,47.557,47.713,47.5387,47.5662,141640.0
2023-02-14 11:30:00,51.83,51.87,51.71,51.75,196030.0,47.5479,47.5846,47.4378,47.4745,196030.0
2023-02-14 12:00:00,51.75,51.85,51.73,51.82,82936.0,47.4745,47.5662,47.4561,47.5387,82936.0
2023-02-14 12:30:00,51.81,51.85,51.75,51.78,96794.0,47.5295,47.5662,47.4745,47.502,96794.0
2023-02-14 13:00:00,51.78,51.89,51.77,51.8,108681.0,47.502,47.6029,47.4928,47.5204,108681.0
2023-02-14 13:30:00,51.8,51.84,51.78,51.8,105502.0,47.5204,47.557,47.502,47.5204,105502.0
2023-02-14 14:00:00,51.8,51.84,51.76,51.8,104061.0,47.5204,47.557,47.4837,47.5204,104061.0
2023-02-14 14:30:00,51.8,51.91,51.8,51.9,123926.0,47.5204,47.6213,47.5204,47.6121,123926.0
2023-02-14 15:00:00,51.9,51.91,51.81,51.84,162647.0,47.6121,47.6213,47.5295,47.557,162647.0
2023-02-14 15:30:00,51.84,51.89,51.79,51.84,461006.0,47.557,47.6029,47.5112,47.557,461006.0
2023-02-15 09:30:00,51.29,51.3,51.14,51.15,298293.0,47.0525,47.0617,46.9149,46.9241,298293.0
2023-02-15 10:00:00,51.15,51.23,50.96,51.16,147123.0,46.9241,46.9974,46.7498,46.9332,147123.0
2023-02-15 10:30:00,51.19,51.24,51.09,51.17,65774.0,46.9608,47.0066,46.869,46.9424,65774.0
2023-02-15 11:00:00,51.17,51.23,51.09,51.17,209670.0,46.9424,46.9974,46.869,46.9424,209670.0
2023-02-15 11:30:00,51.17,51.35,51.15,51.33,93330.0,46.9424,47.1075,46.9241,47.0892,93330.0
2023-02-15 12:00:00,51.33,51.43,51.31,51.4,76804.0,47.0892,47.1809,47.0708,47.1534,76804.0
2023-02-15 12:30:00,51.41,51.42,51.34,51.36,45355.0,47.1626,47.1717,47.0984,47.1167,45355.0
2023-02-15 13:00:00,51.36,51.46,51.34,51.41,81149.0,47.1167,47.2084,47.0984,47.1626,81149.0
2023-02-15 13:30:00,51.4,51.45,51.38,51.42,95011.0,47.1534,47.1993,47.1351,47.1717,95011.0
2023-02-15 14:00:00,51.41,51.44,51.38,51.41,52501.0,47.1626,47.1901,47.1351,47.1626,52501.0
2023-02-15 14:30:00,51.42,51.44,51.39,51.4,53268.0,47.1717,47.1901,47.1442,47.1534,53268.0
2023-02-15 15:00:00,51.4,51.47,51.4,51.44,68177.0,47.1534,47.2176,47.1534,47.1901,68177.0
2023-02-15 15:30:00,51.45,51.58,51.43,51.57,270211.0,47.1993,47.3185,47.1809,47.3094,270211.0
2023-02-16 09:30:00,50.62,50.77,50.58,50.63,276789.0,46.4378,46.5755,46.4011,46.447,276789.0
2023-02-16 10:00:00,50.62,50.82,50.54,50.82,133445.0,46.4378,46.6213,46.3645,46.6213,133445.0
2023-02-16 10:30:00,50.82,50.89,50.79,50.83,124185.0,46.6213,46.6855,46.5938,46.6305,124185.0
2023-02-16 11:00:00,50.84,50.93,50.81,50.9,293896.0,46.6397,46.7222,46.6121,46.6947,293896.0
2023-02-16 11:30:00,50.9,51.01,50.85,50.96,68343.0,46.6947,46.7956,46.6488,46.7498,68343.0
2023-02-16 12:00:00,50.95,50.98,50.91,50.94,71435.0,46.7406,46.7681,46.7039,46.7314,71435.0
2023-02-16 12:30:00,50.94,51.03,50.91,50.98,48539.0,46.7314,46.814,46.7039,46.7681,48539.0
2023-02-16 13:00:00,50.99,51.03,50.94,50.95,69064.0,46.7773,46.814,46.7314,46.7406,69064.0
2023-02-16 13:30:00,50.95,50.99,50.93,50.95,47264.0,46.7406,46.7773,46.7222,46.7406,47264.0
2023-02-16 14:00:00,50.95,51.01,50.94,50.99,62276.0,46.7406,46.7956,46.7314,46.7773,62276.0
2023-02-16 14:30:00,51.0,51.01,50.97,50.98,64191.0,46.7864,46.7956,46.7589,46.7681,64191.0
2023-02-16 15:00:00,50.98,50.98,50.87,50.88,131418.0,46.7681,46.7681,46.6672,46.6764,131418.0
2023-02-16 15:30:00,50.88,50.89,50.81,50.84,219006.0,46.6764,46.6855,46.6121,46.6397,219006.0
2023-02-17 09:30:00,50.72,50.88,50.71,50.83,217017.0,46.5296,46.6764,46.5204,46.6305,217017.0
2023-02-17 10:00:00,50.83,51.16,50.83,51.03,193903.0,46.6305,46.9332,46.6305,46.814,193903.0
2023-02-17 10:30:00,51.04,51.13,50.87,50.91,57024.0,46.8231,46.9057,46.6672,46.7039,57024.0
2023-02-17 11:00:00,50.91,50.97,50.85,50.87,69234.0,46.7039,46.7589,46.6488,46.6672,69234.0
2023-02-17 11:30:00,50.88,50.98,50.77,50.96,171113.0,46.6764,46.7681,46.5755,46.7498,171113.0
2023-02-17 12:00:00,50.96,51.11,50.95,51.11,72610.0,46.7498,46.8874,46.7406,46.8874,72610.0
2023-02-17 12:30:00,51.11,51.13,51.01,51.04,74938.0,46.8874,46.9057,46.7956,46.8231,74938.0
2023-02-17 13:00:00,51.04,51.06,51.01,51.05,38903.0,46.8231,46.8415,46.7956,46.8323,38903.0
2023-02-17 13:30:00,51.05,51.12,51.04,51.12,48791.0,46.8323,46.8965,46.8231,46.8965,48791.0
2023-02-17 14:00:00,51.14,51.2,51.12,51.18,66648.0,46.9149,46.9699,46.8965,46.9516,66648.0
2023-02-17 14:30:00,51.19,51.26,51.17,51.23,78665.0,46.9608,47.025,46.9424,46.9974,78665.0
2023-02-17 15:00:00,51.23,51.34,51.22,51.3,146129.0,46.9974,47.0984,46.9883,47.0617,146129.0
2023-02-17 15:30:00,51.3,51.37,51.2,51.2,423653.0,47.0617,47.1259,46.9699,46.9699,423653.0
2023-02-21 09:30:00,51.13,51.23,51.04,51.13,234201.0,46.9057,46.9974,46.8231,46.9057,234201.0
2023-02-21 10:00:00,51.13,51.36,51.12,51.36,171028.0,46.9057,47.1167,46.8965,47.1167,171028.0
2023-02-21 10:30:00,51.37,51.53,51.32,51.47,158509.0,47.1259,47.2727,47.08,47.2176,158509.0
2023-02-21 11:00:00,51.46,51.49,51.38,51.39,75717.0,47.2084,47.236,47.1351,47.1442,75717.0
2023-02-21 11:30:00,51.39,51.49,51.37,51.47,47535.0,47.1442,47.236,47.1259,47.2176,47535.0
2023-02-21 12:00:00,51.48,51.52,51.44,51.45,61944.0,47.2268,47.2635,47.1901,47.1993,61944.0
2023-02-21 12:30:00,51.46,51.53,51.44,51.5,55701.0,47.2084,47.2727,47.1901,47.2451,55701.0
2023-02-21 13:00:00,51.51,51.51,51.46,51.47,34705.0,47.2543,47.2543,47.2084,47.2176,34705.0
2023-02-21 13:30:00,51.48,51.5,51.41,51.44,47413.0,47.2268,47.2451,47.1626,47.1901,47413.0
2023-02-21 14:00:00,51.44,51.45,51.38,51.42,43161.0,47.1901,47.1993,47.1351,47.1717,43161.0
2023-02-21 14:30:00,51.42,51.51,51.42,51.5,52565.0,47.1717,47.2543,47.1717,47.2451,52565.0
2023-02-21 15:00:00,51.5,51.53,51.46,51.52,58232.0,47.2451,47.2727,47.2084,47.2635,58232.0
2023-02-21 15:30:00,51.52,51.55,51.44,51.47,185868.0,47.2635,47.291,47.1901,47.2176,185868.0
2023-02-22 09:30:00,51.55,51.61,51.47,51.59,166104.0,47.291,47.3461,47.2176,47.3277,166104.0
2023-02-22 10:00:00,51.6,51.66,51.46,51.51,126401.0,47.3369,47.3919,47.2084,47.2543,126401.0
2023-02-22 10:30:00,51.51,51.59,51.44,51.54,91110.0,47.2543,47.3277,47.1901,47.2818,91110.0
2023-02-22 11:00:00,51.54,51.64,51.53,51.56,196442.0,47.2818,47.3736,47.2727,47.3002,196442.0
2023-02-22 11:30:00,51.57,51.58,51.49,51.5,55760.0,47.3094,47.3185,47.236,47.2451,55760.0
2023-02-22 12:00:00,51.5,51.52,51.46,51.48,44619.0,47.2451,47.2635,47.2084,47.2268,44619.0
2023-02-22 12:30:00,51.48,51.52,51.46,51.49,70622.0,47.2268,47.2635,47.2084,47.236,70622.0
2023-02-22 13:00:00,51.48,51.5,51.47,51.47,34555.0,47.2268,47.2451,47.2176,47.2176,34555.0
2023-02-22 13:30:00,51.47,51.51,51.43,51.47,54790.0,47.2176,47.2543,47.1809,47.2176,54790.0
2023-02-22 14:00:00,51.45,51.52,51.34,51.42,103360.0,47.1993,47.2635,47.0984,47.1717,103360.0
2023-02-22 14:30:00,51.41,51.42,51.3,51.32,111479.0,47.1626,47.1717,47.0617,47.08,111479.0
2023-02-22 15:00:00,51.33,51.34,51.28,51.29,115313.0,47.0892,47.0984,47.0433,47.0525,115313.0
2023-02-22 15:30:00,51.3,51.33,51.26,51.28,231911.0,47.0617,47.0892,47.025,47.0433,231911.0
2023-02-23 09:30:00,50.66,50.78,50.53,50.72,211847.0,46.8934,47.0044,46.773,46.9489,211847.0
2023-02-23 10:00:00,50.73,50.74,50.66,50.67,207716.0,46.9582,46.9674,46.8934,46.9026,207716.0
2023-02-23 10:30:00,50.66,50.66,50.51,50.59,113829.0,46.8934,46.8934,46.7545,46.8286,113829.0
2023-02-23 11:00:00,50.58,50.6,50.46,50.46,73165.0,46.8193,46.8378,46.7082,46.7082,73165.0
2023-02-23 11:30:00,50.48,50.51,50.4,50.43,66781.0,46.7267,46.7545,46.6527,46.6805,66781.0
2023-02-23 12:00:00,50.42,50.51,50.42,50.49,44019.0,46.6712,46.7545,46.6712,46.736,44019.0
2023-02-23 12:30:00,50.47,50.53,50.47,50.52,52897.0,46.7175,46.773,46.7175,46.7638,52897.0
2023-02-23 13:00:00,50.52,50.55,50.45,50.47,44271.0,46.7638,46.7915,46.699,46.7175,44271.0
2023-02-23 13:30:00,50.48,50.5,50.45,50.48,44574.0,46.7267,46.7453,46.699,46.7267,44574.0
2023-02-23 14:00:00,50.48,50.61,50.47,50.6,58774.0,46.7267,46.8471,46.7175,46.8378,58774.0
2023-02-23 14:30:00,50.6,50.65,50.6,50.64,89334.0,46.8378,46.8841,46.8378,46.8748,89334.0
2023-02-23 15:00:00,50.63,50.7,50.62,50.69,89636.0,46.8656,46.9304,46.8563,46.9211,89636.0
2023-02-23 15:30:00,50.69,50.74,50.68,50.7,150650.0,46.9211,46.9674,46.9119,46.9304,150650.0
2023-02-24 09:30:00,50.06,50.2,49.96,50.0,179595.0,46.338,46.4676,46.2454,46.2824,179595.0
2023-02-24 10:00:00,49.99,50.14,49.98,50.06,129670.0,46.2732,46.412,46.2639,46.338,129670.0
2023-02-24 10:30:00,50.06,50.14,50.02,50.08,91807.0,46.338,46.412,46.3009,46.3565,91807.0
2023-02-24 11:00:00,50.08,50.19,50.06,50.14,157896.0,46.3565,46.4583,46.338,46.412,157896.0
2023-02-24 11:30:00,50.15,50.23,50.13,50.2,55156.0,46.4213,46.4953,46.4028,46.4676,55156.0
2023-02-24 12:00:00,50.21,50.28,50.2,50.27,58780.0,46.4768,46.5416,46.4676,46.5324,58780.0
2023-02-24 12:30:00,50.27,50.28,50.14,50.16,42467.0,46.5324,46.5416,46.412,46.4305,42467.0
2023-02-24 13:00:00,50.16,50.21,50.12,50.2,50806.0,46.4305,46.4768,46.3935,46.4676,50806.0
2023-02-24 13:30:00,50.19,50.23,50.16,50.22,67463.0,46.4583,46.4953,46.4305,46.4861,67463.0
2023-02-24 14:00:00,50.21,50.26,50.21,50.22,44599.0,46.4768,46.5231,46.4768,46.4861,44599.0
2023-02-24 14:30:00,50.21,50.3,50.19,50.28,54329.0,46.4768,46.5601,46.4583,46.5416,54329.0
2023-02-24 15:00:00,50.29,50.32,50.28,50.28,80565.0,46.5509,46.5786,46.5416,46.5416,80565.0
2023-02-24 15:30:00,50.28,50.3,50.2,50.28,203338.0,46.5416,46.5601,46.4676,46.5416,203338.0
2023-02-27 09:30:00,50.58,50.59,50.49,50.56,165615.0,46.8193,46.8286,46.736,46.8008,165615.0
2023-02-27 10:00:00,50.57,50.64,50.48,50.62,80350.0,46.8101,46.8748,46.7267,46.8563,80350.0
2023-02-27 10:30:00,50.62,50.62,50.48,50.51,76251.0,46.8563,46.8563,46.7267,46.7545,76251.0
2023-02-27 11:00:00,50.51,50.57,50.44,50.49,118784.0,46.7545,46.8101,46.6897,46.736,118784.0
2023-02-27 11:30:00,50.48,50.49,50.43,50.45,35318.0,46.7267,46.736,46.6805,46.699,35318.0
2023-02-27 12:00:00,50.45,50.46,50.4,50.46,39360.0,46.699,46.7082,46.6527,46.7082,39360.0
2023-02-27 12:30:00,50.46,50.49,50.43,50.48,64992.0,46.7082,46.736,46.6805,46.7267,64992.0
2023-02-27 13:00:00,50.48,50.52,50.48,50.5,33024.0,46.7267,46.7638,46.7267,46.7453,33024.0
2023-02-27 13:30:00,50.5,50.54,50.48,50.54,44074.0,46.7453,46.7823,46.7267,46.7823,44074.0
2023-02-27 14:00:00,50.54,50.58,50.48,50.5,58491.0,46.7823,46.8193,46.7267,46.7453,58491.0
2023-02-27 14:30:00,50.49,50.54,50.49,50.51,54233.0,46.736,46.7823,46.736,46.7545,54233.0
2023-02-27 15:00:00,50.5,50.52,50.45,50.47,75581.0,46.7453,46.7638,46.699,46.7175,75581.0
2023-02-27 15:30:00,50.47,50.5,50.41,50.5,152125.0,46.7175,46.7453,46.6619,46.7453,152125.0
2023-02-28 09:30:00,50.08,50.14,49.92,49.98,185378.0,46.3565,46.412,46.2084,46.2639,185378.0
2023-02-28 10:00:00,49.99,50.1,49.99,50.07,86191.0,46.2732,46.375,46.2732,46.3472,86191.0
2023-02-28 10:30:00,50.07,50.11,49.98,50.0,90412.0,46.3472,46.3843,46.2639,46.2824,90412.0
2023-02-28 11:00:00,50.01,50.19,50.01,50.12,114471.0,46.2917,46.4583,46.2917,46.3935,114471.0
2023-02-28 11:30:00,50.13,50.2,50.05,50.08,68101.0,46.4028,46.4676,46.3287,46.3565,68101.0
2023-02-28 12:00:00,50.08,50.14,50.08,50.14,31849.0,46.3565,46.412,46.3565,46.412,31849.0
2023-02-28 12:30:00,50.14,50.18,50.13,50.17,32940.0,46.412,46.449,46.4028,46.4398,32940.0
2023-02-28 13:00:00,50.16,50.17,50.11,50.14,33074.0,46.4305,46.4398,46.3843,46.412,33074.0
2023-02-28 13:30:00,50.15,50.16,50.1,50.11,30453.0,46.4213,46.4305,46.375,46.3843,30453.0
2023-02-28 14:00:00,50.11,50.12,50.01,50.02,54794.0,46.3843,46.3935,46.2917,46.3009,54794.0
2023-02-28 14:30:00,50.03,50.05,49.95,49.95,49105.0,46.3102,46.3287,46.2361,46.2361,49105.0
2023-02-28 15:00:00,49.95,49.96,49.91,49.94,57178.0,46.2361,46.2454,46.1991,46.2269,57178.0
2023-02-28 15:30:00,49.94,49.99,49.9,49.92,162346.0,46.2269,46.2732,46.1899,46.2084,162346.0
2023-03-01 09:30:00,49.95,50.01,49.85,49.85,133147.0,46.2361,46.2917,46.1436,46.1436,133147.0
2023-03-01 10:00:00,49.86,49.9,49.72,49.78,170177.0,46.1528,46.1899,46.0232,46.0788,170177.0
2023-03-01 10:30:00,49.77,49.9,49.69,49.83,113303.0,46.0695,46.1899,45.9955,46.1251,113303.0
2023-03-01 11:00:00,49.82,49.83,49.64,49.75,125960.0,46.1158,46.1251,45.9492,46.051,125960.0
2023-03-01 11:30:00,49.75,49.91,49.74,49.87,71221.0,46.051,46.1991,46.0418,46.1621,71221.0
2023-03-01 12:00:00,49.88,49.9,49.85,49.86,63014.0,46.1714,46.1899,46.1436,46.1528,63014.0
2023-03-01 12:30:00,49.86,49.88,49.84,49.85,37813.0,46.1528,46.1714,46.1343,46.1436,37813.0
2023-03-01 13:00:00,49.85,49.85,49.78,49.79,78618.0,46.1436,46.1436,46.0788,46.088,78618.0
2023-03-01 13:30:00,49.79,49.79,49.73,49.76,47539.0,46.088,46.088,46.0325,46.0603,47539.0
2023-03-01 14:00:00,49.76,49.78,49.72,49.77,71001.0,46.0603,46.0788,46.0232,46.0695,71001.0
2023-03-01 14:30:00,49.76,49.81,49.75,49.78,76354.0,46.0603,46.1066,46.051,46.0788,76354.0
2023-03-01 15:00:00,49.78,49.85,49.77,49.8,126546.0,46.0788,46.1436,46.0695,46.0973,126546.0
2023-03-01 15:30:00,49.8,49.9,49.79,49.88,152941.0,46.0973,46.1899,46.088,46.1714,152941.0
2023-03-02 09:30:00,49.72,50.02,49.7,50.0,197073.0,46.0232,46.3009,46.0047,46.2824,197073.0
2023-03-02 10:00:00,50.01,50.14,50.0,50.13,156502.0,46.2917,46.412,46.2824,46.4028,156502.0
2023-03-02 10:30:00,50.14,50.16,50.05,50.15,82227.0,46.412,46.4305,46.3287,46.4213,82227.0
2023-03-02 11:00:00,50.15,50.16,50.08,50.09,88005.0,46.4213,46.4305,46.3565,46.3657,88005.0
2023-03-02 11:30:00,50.09,50.12,49.99,50.01,103326.0,46.3657,46.3935,46.2732,46.2917,103326.0
2023-03-02 12:00:00,50.01,50.04,49.95,50.04,59457.0,46.2917,46.3195,46.2361,46.3195,59457.0
2023-03-02 12:30:00,50.04,50.09,50.01,50.02,42841.0,46.3195,46.3657,46.2917,46.3009,42841.0
2023-03-02 13:00:00,50.03,50.06,49.99,50.03,39367.0,46.3102,46.338,46.2732,46.3102,39367.0
2023-03-02 13:30:00,50.03,50.12,50.0,50.11,37738.0,46.3102,46.3935,46.2824,46.3843,37738.0
2023-03-02 14:00:00,50.12,50.19,50.09,50.19,84590.0,46.3935,46.4583,46.3657,46.4583,84590.0
2023-03-02 14:30:00,50.2,50.22,50.15,50.21,50696.0,46.4676,46.4861,46.4213,46.4768,50696.0
2023-03-02 15:00:00,50.21,50.35,50.15,50.29,206862.0,46.4768,46.6064,46.4213,46.5509,206862.0
2023-03-02 15:30:00,50.28,50.44,50.28,50.41,275995.0,46.5416,46.6897,46.5416,46.6619,275995.0
2023-03-03 09:30:00,49.9,50.0,49.84,49.94,287603.0,46.1899,46.2824,46.1343,46.2269,287603.0
2023-03-03 10:00:00,49.95,49.96,49.76,49.82,176890.0,46.2361,46.2454,46.0603,46.1158,176890.0
2023-03-03 10:30:00,49.82,49.83,49.66,49.7,181577.0,46.1158,46.1251,45.9677,46.0047,181577.0
2023-03-03 11:00:00,49.7,49.82,49.69,49.81,107067.0,46.0047,46.1158,45.9955,46.1066,107067.0
2023-03-03 11:30:00,49.81,49.91,49.77,49.9,121657.0,46.1066,46.1991,46.0695,46.1899,121657.0
2023-03-03 12:00:00,49.9,49.93,49.86,49.9,110081.0,46.1899,46.2176,46.1528,46.1899,110081.0
2023-03-03 12:30:00,49.91,49.93,49.88,49.93,54418.0,46.1991,46.2176,46.1714,46.2176,54418.0
2023-03-03 13:00:00,49.92,49.94,49.89,49.92,33223.0,46.2084,46.2269,46.1806,46.2084,33223.0
2023-03-03 13:30:00,49.92,49.92,49.88,49.91,59172.0,46.2084,46.2084,46.1714,46.1991,59172.0
2023-03-03 14:00:00,49.91,49.92,49.85,49.86,110545.0,46.1991,46.2084,46.1436,46.1528,110545.0
2023-03-03 14:30:00,49.86,49.94,49.85,49.89,143097.0,46.1528,46.2269,46.1436,46.1806,143097.0
2023-03-03 15:00:00,49.88,49.95,49.85,49.87,164232.0,46.1714,46.2361,46.1436,46.1621,164232.0
2023-03-03 15:30:00,49.87,49.88,49.8,49.84,435907.0,46.1621,46.1714,46.0973,46.1343,435907.0
2023-03-06 09:30:00,49.42,49.58,49.36,49.56,161443.0,45.7456,45.8937,45.69,45.8751,161443.0
2023-03-06 10:00:00,49.57,49.71,49.54,49.58,140292.0,45.8844,46.014,45.8566,45.8937,140292.0
2023-03-06 10:30:00,49.59,49.6,49.51,49.52,107957.0,45.9029,45.9122,45.8289,45.8381,107957.0
2023-03-06 11:00:00,49.51,49.63,49.5,49.56,93621.0,45.8289,45.9399,45.8196,45.8751,93621.0
2023-03-06 11:30:00,49.57,49.57,49.5,49.53,100674.0,45.8844,45.8844,45.8196,45.8474,100674.0
2023-03-06 12:00:00,49.52,49.66,49.52,49.61,55323.0,45.8381,45.9677,45.8381,45.9214,55323.0
2023-03-06 12:30:00,49.62,49.66,49.61,49.65,57724.0,45.9307,45.9677,45.9214,45.9585,57724.0
2023-03-06 13:00:00,49.64,49.65,49.6,49.64,50101.0,45.9492,45.9585,45.9122,45.9492,50101.0
2023-03-06 13:30:00,49.64,49.64,49.6,49.62,52935.0,45.9492,45.9492,45.9122,45.9307,52935.0
2023-03-06 14:00:00,49.62,49.64,49.49,49.52,160402.0,45.9307,45.9492,45.8104,45.8381,160402.0
2023-03-06 14:30:00,49.52,49.53,49.4,49.4,240898.0,45.8381,45.8474,45.727,45.727,240898.0
2023-03-06 15:00:00,49.4,49.42,49.35,49.35,220804.0,45.727,45.7456,45.6808,45.6808,220804.0
2023-03-06 15:30:00,49.36,49.54,49.34,49.5,421659.0,45.69,45.8566,45.6715,45.8196,421659.0
2023-03-07 09:30:00,49.45,49.52,49.39,49.46,112553.0,45.7733,45.8381,45.7178,45.7826,112553.0
2023-03-07 10:00:00,49.45,49.46,49.06,49.17,100625.0,45.7733,45.7826,45.4123,45.5141,100625.0
2023-03-07 10:30:00,49.17,49.26,49.08,49.1,87813.0,45.5141,45.5975,45.4308,45.4493,87813.0
2023-03-07 11:00:00,49.09,49.15,48.92,48.92,87582.0,45.4401,45.4956,45.2827,45.2827,87582.0
2023-03-07 11:30:00,48.91,48.95,48.81,48.82,108490.0,45.2735,45.3105,45.1809,45.1902,108490.0
2023-03-07 12:00:00,48.81,48.88,48.77,48.82,75810.0,45.1809,45.2457,45.1439,45.1902,75810.0
2023-03-07 12:30:00,48.81,48.82,48.69,48.72,86146.0,45.1809,45.1902,45.0698,45.0976,86146.0
2023-03-07 13:00:00,48.72,48.73,48.66,48.66,42837.0,45.0976,45.1069,45.0421,45.0421,42837.0
2023-03-07 13:30:00,48.66,48.7,48.6,48.69,73774.0,45.0421,45.0791,44.9865,45.0698,73774.0
2023-03-07 14:00:00,48.68,48.71,48.64,48.66,52777.0,45.0606,45.0883,45.0235,45.0421,52777.0
2023-03-07 14:30:00,48.66,48.68,48.63,48.65,62130.0,45.0421,45.0606,45.0143,45.0328,62130.0
2023-03-07 15:00:00,48.66,48.75,48.64,48.74,87835.0,45.0421,45.1254,45.0235,45.1161,87835.0
2023-03-07 15:30:00,48.75,48.8,48.67,48.68,273215.0,45.1254,45.1717,45.0513,45.0606,273215.0
2023-03-08 09:30:00,48.83,48.92,48.8,48.82,89607.0,45.1994,45.2827,45.1717,45.1902,89607.0
2023-03-08 10:00:00,48.82,48.86,48.65,48.81,70846.0,45.1902,45.2272,45.0328,45.1809,70846.0
2023-03-08 10:30:00,48.81,48.94,48.79,48.8,73488.0,45.1809,45.3012,45.1624,45.1717,73488.0
2023-03-08 11:00:00,48.81,48.92,48.79,48.85,85034.0,45.1809,45.2827,45.1624,45.2179,85034.0
2023-03-08 11:30:00,48.86,48.95,48.81,48.92,59224.0,45.2272,45.3105,45.1809,45.2827,59224.0
2023-03-08 12:00:00,48.92,48.93,48.84,48.86,39455.0,45.2827,45.292,45.2087,45.2272,39455.0
2023-03-08 12:30:00,48.86,48.88,48.83,48.84,26301.0,45.2272,45.2457,45.1994,45.2087,26301.0
2023-03-08 13:00:00,48.84,48.85,48.76,48.77,32187.0,45.2087,45.2179,45.1346,45.1439,32187.0
2023-03-08 13:30:00,48.76,48.79,48.74,48.79,46694.0,45.1346,45.1624,45.1161,45.1624,46694.0
2023-03-08 14:00:00,48.79,48.84,48.78,48.83,39890.0,45.1624,45.2087,45.1531,45.1994,39890.0
2023-03-08 14:30:00,48.84,48.84,48.78,48.79,30024.0,45.2087,45.2087,45.1531,45.1624,30024.0
2023-03-08 15:00:00,48.78,48.81,48.76,48.78,81901.0,45.1531,45.1809,45.1346,45.1531,81901.0
2023-03-08 15:30:00,48.79,48.89,48.78,48.86,219515.0,45.1624,45.255,45.1531,45.2272,219515.0
2023-03-09 09:30:00,49.14,49.16,49.04,49.08,125951.0,45.4864,45.5049,45.3938,45.4308,125951.0
2023-03-09 10:00:00,49.08,49.14,49.06,49.12,96597.0,45.4308,45.4864,45.4123,45.4679,96597.0
2023-03-09 10:30:00,49.12,49.17,49.04,49.05,102045.0,45.4679,45.5141,45.3938,45.4031,102045.0
2023-03-09 11:00:00,49.06,49.14,49.04,49.12,117949.0,45.4123,45.4864,45.3938,45.4679,117949.0
2023-03-09 11:30:00,49.12,49.13,48.97,49.0,61292.0,45.4679,45.4771,45.329,45.3568,61292.0
2023-03-09 12:00:00,49.01,49.07,48.96,49.07,49602.0,45.366,45.4216,45.3198,45.4216,49602.0
2023-03-09 12:30:00,49.06,49.11,49.05,49.09,64047.0,45.4123,45.4586,45.4031,45.4401,64047.0
2023-03-09 13:00:00,49.09,49.12,49.02,49.04,37109.0,45.4401,45.4679,45.3753,45.3938,37109.0
2023-03-09 13:30:00,49.04,49.13,49.03,49.1,72606.0,45.3938,45.4771,45.3846,45.4493,72606.0
2023-03-09 14:00:00,49.09,49.1,48.96,48.96,59622.0,45.4401,45.4493,45.3198,45.3198,59622.0
2023-03-09 14:30:00,48.96,48.96,48.8,48.8,63615.0,45.3198,45.3198,45.1717,45.1717,63615.0
2023-03-09 15:00:00,48.8,48.82,48.66,48.7,103790.0,45.1717,45.1902,45.0421,45.0791,103790.0
2023-03-09 15:30:00,48.71,48.8,48.68,48.74,234460.0,45.0883,45.1717,45.0606,45.1161,234460.0
2023-03-10 09:30:00,49.28,49.35,49.18,49.26,180708.0,45.616,45.6808,45.5234,45.5975,180708.0
2023-03-10 10:00:00,49.24,49.29,49.14,49.16,138539.0,45.5789,45.6252,45.4864,45.5049,138539.0
2023-03-10 10:30:00,49.16,49.25,49.01,49.16,165518.0,45.5049,45.5882,45.366,45.5049,165518.0
2023-03-10 11:00:00,49.16,49.17,48.96,48.99,97566.0,45.5049,45.5141,45.3198,45.3475,97566.0
2023-03-10 11:30:00,49.01,49.1,48.98,48.99,86862.0,45.366,45.4493,45.3383,45.3475,86862.0
2023-03-10 12:00:00,48.98,49.01,48.89,48.93,66373.0,45.3383,45.366,45.255,45.292,66373.0
2023-03-10 12:30:00,48.94,49.05,48.91,48.93,76072.0,45.3012,45.4031,45.2735,45.292,76072.0
2023-03-10 13:00:00,48.93,48.95,48.72,48.76,69308.0,45.292,45.3105,45.0976,45.1346,69308.0
2023-03-10 13:30:00,48.76,48.76,48.66,48.68,77799.0,45.1346,45.1346,45.0421,45.0606,77799.0
2023-03-10 14:00:00,48.68,48.8,48.67,48.68,95657.0,45.0606,45.1717,45.0513,45.0606,95657.0
2023-03-10 14:30:00,48.68,48.89,48.67,48.83,72580.0,45.0606,45.255,45.0513,45.1994,72580.0
2023-03-10 15:00:00,48.83,48.84,48.69,48.73,94335.0,45.1994,45.2087,45.0698,45.1069,94335.0
2023-03-10 15:30:00,48.72,48.75,48.63,48.73,224942.0,45.0976,45.1254,45.0143,45.1069,224942.0
2023-03-13 09:30:00,49.56,49.71,49.52,49.64,480181.0,45.8751,46.014,45.8381,45.9492,480181.0
2023-03-13 10:00:00,49.64,49.75,49.37,49.38,328269.0,45.9492,46.051,45.6993,45.7085,328269.0
2023-03-13 10:30:00,49.38,49.59,49.29,49.55,187947.0,45.7085,45.9029,45.6252,45.8659,187947.0
2023-03-13 11:00:00,49.56,49.61,49.36,49.46,162190.0,45.8751,45.9214,45.69,45.7826,162190.0
2023-03-13 11:30:00,49.48,49.49,49.28,49.42,141863.0,45.8011,45.8104,45.616,45.7456,141863.0
2023-03-13 12:00:00,49.43,49.47,49.17,49.25,140424.0,45.7548,45.7918,45.5141,45.5882,140424.0
2023-03-13 12:30:00,49.25,49.29,49.09,49.17,187096.0,45.5882,45.6252,45.4401,45.5141,187096.0
2023-03-13 13:00:00,49.17,49.24,49.09,49.23,89640.0,45.5141,45.5789,45.4401,45.5697,89640.0
2023-03-13 13:30:00,49.23,49.31,49.17,49.27,82892.0,45.5697,45.6437,45.5141,45.6067,82892.0
2023-03-13 14:00:00,49.27,49.33,49.21,49.26,100978.0,45.6067,45.6622,45.5512,45.5975,100978.0
2023-03-13 14:30:00,49.26,49.31,49.23,49.27,82518.0,45.5975,45.6437,45.5697,45.6067,82518.0
2023-03-13 15:00:00,49.27,49.29,49.12,49.16,159099.0,45.6067,45.6252,45.4679,45.5049,159099.0
2023-03-13 15:30:00,49.16,49.25,49.13,49.14,276811.0,45.5049,45.5882,45.4771,45.4864,276811.0
2023-03-14 09:30:00,49.29,49.32,49.11,49.19,219969.0,45.6252,45.653,45.4586,45.5327,219969.0
2023-03-14 10:00:00,49.19,49.35,49.17,49.3,92696.0,45.5327,45.6808,45.5141,45.6345,92696.0
2023-03-14 10:30:00,49.3,49.38,49.27,49.36,114987.0,45.6345,45.7085,45.6067,45.69,114987.0
2023-03-14 11:00:00,49.36,49.47,49.33,49.4,98206.0,45.69,45.7918,45.6622,45.727,98206.0
2023-03-14 11:30:00,49.41,49.42,49.31,49.34,75407.0,45.7363,45.7456,45.6437,45.6715,75407.0
2023-03-14 12:00:00,49.35,49.46,49.31,49.4,70616.0,45.6808,45.7826,45.6437,45.727,70616.0
2023-03-14 12:30:00,49.41,49.51,49.41,49.45,87704.0,45.7363,45.8289,45.7363,45.7733,87704.0
2023-03-14 13:00:00,49.45,49.47,49.35,49.39,99670.0,45.7733,45.7918,45.6808,45.7178,99670.0
2023-03-14 13:30:00,49.38,49.45,49.38,49.4,94433.0,45.7085,45.7733,45.7085,45.727,94433.0
2023-03-14 14:00:00,49.4,49.47,49.35,49.45,86784.0,45.727,45.7918,45.6808,45.7733,86784.0
2023-03-14 14:30:00,49.46,49.51,49.43,49.46,84987.0,45.7826,45.8289,45.7548,45.7826,84987.0
2023-03-14 15:00:00,49.47,49.51,49.43,49.48,131868.0,45.7918,45.8289,45.7548,45.8011,131868.0
2023-03-14 15:30:00,49.48,49.7,49.46,49.66,256113.0,45.8011,46.0047,45.7826,45.9677,256113.0
2023-03-15 09:30:00,48.6,48.89,48.57,48.76,273805.0,44.9865,45.255,44.9588,45.1346,273805.0
2023-03-15 10:00:00,48.74,48.94,48.68,48.8,155955.0,45.1161,45.3012,45.0606,45.1717,155955.0
2023-03-15 10:30:00,48.81,48.86,48.69,48.85,139834.0,45.1809,45.2272,45.0698,45.2179,139834.0
2023-03-15 11:00:00,48.85,48.91,48.78,48.79,135165.0,45.2179,45.2735,45.1531,45.1624,135165.0
2023-03-15 11:30:00,48.78,48.81,48.7,48.71,142376.0,45.1531,45.1809,45.0791,45.0883,142376.0
2023-03-15 12:00:00,48.71,48.77,48.57,48.63,123373.0,45.0883,45.1439,44.9588,45.0143,123373.0
2023-03-15 12:30:00,48.63,48.71,48.61,48.64,114134.0,45.0143,45.0883,44.9958,45.0235,114134.0
2023-03-15 13:00:00,48.63,48.77,48.62,48.73,199057.0,45.0143,45.1439,45.005,45.1069,199057.0
2023-03-15 13:30:00,48.73,48.88,48.69,48.88,123963.0,45.1069,45.2457,45.0698,45.2457,123963.0
2023-03-15 14:00:00,48.88,49.12,48.82,49.04,176249.0,45.2457,45.4679,45.1902,45.3938,176249.0
2023-03-15 14:30:00,49.05,49.09,48.97,49.09,112514.0,45.4031,45.4401,45.329,45.4401,112514.0
2023-03-15 15:00:00,49.09,49.14,48.97,49.1,158892.0,45.4401,45.4864,45.329,45.4493,158892.0
2023-03-15 15:30:00,49.09,49.12,48.89,49.03,362550.0,45.4401,45.4679,45.255,45.3846,362550.0
2023-03-16 09:30:00,49.59,49.65,49.45,49.64,231231.0,45.9029,45.9585,45.7733,45.9492,231231.0
2023-03-16 10:00:00,49.63,49.64,49.45,49.62,140317.0,45.9399,45.9492,45.7733,45.9307,140317.0
2023-03-16 10:30:00,49.63,49.82,49.6,49.75,170813.0,45.9399,46.1158,45.9122,46.051,170813.0
2023-03-16 11:00:00,49.75,49.77,49.58,49.66,91351.0,46.051,46.0695,45.8937,45.9677,91351.0
2023-03-16 11:30:00,49.66,49.74,49.57,49.69,58730.0,45.9677,46.0418,45.8844,45.9955,58730.0
2023-03-16 12:00:00,49.69,49.72,49.56,49.59,79348.0,45.9955,46.0232,45.8751,45.9029,79348.0
2023-03-16 12:30:00,49.59,49.62,49.49,49.62,121158.0,45.9029,45.9307,45.8104,45.9307,121158.0
2023-03-16 13:00:00,49.61,49.62,49.54,49.6,87399.0,45.9214,45.9307,45.8566,45.9122,87399.0
2023-03-16 13:30:00,49.61,49.61,49.53,49.59,70308.0,45.9214,45.9214,45.8474,45.9029,70308.0
2023-03-16 14:00:00,49.59,49.67,49.54,49.66,87286.0,45.9029,45.977,45.8566,45.9677,87286.0
2023-03-16 14:30:00,49.66,49.72,49.61,49.72,78893.0,45.9677,46.0232,45.9214,46.0232,78893.0
2023-03-16 15:00:00,49.72,49.75,49.69,49.73,154936.0,46.0232,46.051,45.9955,46.0325,154936.0
2023-03-16 15:30:00,49.73,49.74,49.67,49.71,191348.0,46.0325,46.0418,45.977,46.014,191348.0
2023-03-17 09:30:00,49.34,49.34,49.07,49.24,362308.0,45.6715,45.6715,45.4216,45.5789,362308.0
2023-03-17 10:00:00,49.26,49.37,49.16,49.21,217258.0,45.5975,45.6993,45.5049,45.5512,217258.0
2023-03-17 10:30:00,49.2,49.21,49.01,49.06,146011.0,45.5419,45.5512,45.366,45.4123,146011.0
2023-03-17 11:00:00,49.05,49.21,49.01,49.08,199468.0,45.4031,45.5512,45.366,45.4308,199468.0
2023-03-17 11:30:00,49.08,49.13,48.97,48.98,226494.0,45.4308,45.4771,45.329,45.3383,226494.0
2023-03-17 12:00:00,48.98,49.18,48.98,49.13,257073.0,45.3383,45.5234,45.3383,45.4771,257073.0
2023-03-17 12:30:00,49.13,49.25,49.12,49.19,172354.0,45.4771,45.5882,45.4679,45.5327,172354.0
2023-03-17 13:00:00,49.19,49.25,49.16,49.22,51331.0,45.5327,45.5882,45.5049,45.5604,51331.0
2023-03-17 13:30:00,49.23,49.28,49.21,49.24,98126.0,45.5697,45.616,45.5512,45.5789,98126.0
2023-03-17 14:00:00,49.24,49.27,49.11,49.13,115670.0,45.5789,45.6067,45.4586,45.4771,115670.0
2023-03-17 14:30:00,49.13,49.19,49.11,49.17,64068.0,45.4771,45.5327,45.4586,45.5141,64068.0
2023-03-17 15:00:00,49.17,49.24,49.12,49.22,137876.0,45.5141,45.5789,45.4679,45.5604,137876.0
2023-03-17 15:30:00,49.22,49.3,49.13,49.16,544671.0,45.5604,45.6345,45.4771,45.5049,544671.0
2023-03-20 09:30:00,49.82,49.92,49.69,49.91,214780.0,46.1158,46.2084,45.9955,46.1991,214780.0
2023-03-20 10:00:00,49.91,49.94,49.8,49.9,163408.0,46.1991,46.2269,46.0973,46.1899,163408.0
2023-03-20 10:30:00,49.91,49.99,49.81,49.94,166576.0,46.1991,46.2732,46.1066,46.2269,166576.0
2023-03-20 11:00:00,49.94,50.0,49.92,49.99,90110.0,46.2269,46.2824,46.2084,46.2732,90110.0
2023-03-20 11:30:00,49.99,50.07,49.94,50.05,112022.0,46.2732,46.3472,46.2269,46.3287,112022.0
2023-03-20 12:00:00,50.05,50.1,49.98,50.1,148591.0,46.3287,46.375,46.2639,46.375,148591.0
2023-03-20 12:30:00,50.1,50.16,50.03,50.11,121851.0,46.375,46.4305,46.3102,46.3843,121851.0
2023-03-20 13:00:00,50.11,50.16,50.08,50.09,69141.0,46.3843,46.4305,46.3565,46.3657,69141.0
2023-03-20 13:30:00,50.09,50.1,49.93,49.94,127106.0,46.3657,46.375,46.2176,46.2269,127106.0
2023-03-20 14:00:00,49.94,49.94,49.85,49.91,147412.0,46.2269,46.2269,46.1436,46.1991,147412.0
2023-03-20 14:30:00,49.92,49.92,49.84,49.89,172761.0,46.2084,46.2084,46.1343,46.1806,172761.0
2023-03-20 15:00:00,49.88,49.95,49.84,49.94,199280.0,46.1714,46.2361,46.1343,46.2269,199280.0
2023-03-20 15:30:00,49.94,50.0,49.91,49.99,460711.0,46.2269,46.2824,46.1991,46.2732,460711.0
2023-03-21 09:30:00,50.63,50.66,50.46,50.47,333451.0,46.8656,46.8934,46.7082,46.7175,333451.0
2023-03-21 10:00:00,50.48,50.51,50.31,50.43,232738.0,46.7267,46.7545,46.5694,46.6805,232738.0
2023-03-21 10:30:00,50.42,50.5,50.39,50.4,160427.0,46.6712,46.7453,46.6434,46.6527,160427.0
2023-03-21 11:00:00,50.4,50.47,50.34,50.35,142175.0,46.6527,46.7175,46.5972,46.6064,142175.0
2023-03-21 11:30:00,50.35,50.41,50.28,50.28,229431.0,46.6064,46.6619,46.5416,46.5416,229431.0
2023-03-21 12:00:00,50.28,50.4,50.26,50.39,229004.0,46.5416,46.6527,46.5231,46.6434,229004.0
2023-03-21 12:30:00,50.38,50.43,50.26,50.27,118672.0,46.6342,46.6805,46.5231,46.5324,118672.0
2023-03-21 13:00:00,50.28,50.3,50.21,50.23,75521.0,46.5416,46.5601,46.4768,46.4953,75521.0
2023-03-21 13:30:00,50.23,50.26,50.21,50.24,85496.0,46.4953,46.5231,46.4768,46.5046,85496.0
2023-03-21 14:00:00,50.24,50.32,50.24,50.32,84326.0,46.5046,46.5786,46.5046,46.5786,84326.0
2023-03-21 14:30:00,50.32,50.44,50.31,50.44,112615.0,46.5786,46.6897,46.5694,46.6897,112615.0
2023-03-21 15:00:00,50.44,50.5,50.43,50.48,122308.0,46.6897,46.7453,46.6805,46.7267,122308.0
2023-03-21 15:30:00,50.48,50.62,50.47,50.55,294990.0,46.7267,46.8563,46.7175,46.7915,294990.0
2023-03-22 09:30:00,51.01,51.06,50.93,51.04,145752.0,47.2173,47.2636,47.1433,47.2451,145752.0
2023-03-22 10:00:00,51.05,51.26,51.02,51.26,109263.0,47.2544,47.4487,47.2266,47.4487,109263.0
2023-03-22 10:30:00,51.25,51.46,51.24,51.46,201896.0,47.4395,47.6339,47.4302,47.6339,201896.0
2023-03-22 11:00:00,51.45,51.5,51.37,51.4,155120.0,47.6246,47.6709,47.5506,47.5783,155120.0
2023-03-22 11:30:00,51.41,51.43,51.31,51.37,111016.0,47.5876,47.6061,47.495,47.5506,111016.0
2023-03-22 12:00:00,51.37,51.46,51.36,51.37,147047.0,47.5506,47.6339,47.5413,47.5506,147047.0
2023-03-22 12:30:00,51.36,51.42,51.27,51.3,94384.0,47.5413,47.5969,47.458,47.4858,94384.0
2023-03-22 13:00:00,51.3,51.31,51.22,51.26,82536.0,47.4858,47.495,47.4117,47.4487,82536.0
2023-03-22 13:30:00,51.26,51.28,51.12,51.14,107623.0,47.4487,47.4673,47.3192,47.3377,107623.0
2023-03-22 14:00:00,51.15,51.44,51.07,51.33,154057.0,47.3469,47.6154,47.2729,47.5135,154057.0
2023-03-22 14:30:00,51.33,51.44,51.19,51.21,250193.0,47.5135,47.6154,47.384,47.4025,250193.0
2023-03-22 15:00:00,51.2,51.37,51.04,51.37,114302.0,47.3932,47.5506,47.2451,47.5506,114302.0
2023-03-22 15:30:00,51.37,51.38,50.96,50.97,312005.0,47.5506,47.5598,47.1711,47.1803,312005.0
2023-03-23 09:30:00,51.21,51.24,51.12,51.21,136595.0,47.4025,47.4302,47.3192,47.4025,136595.0
2023-03-23 10:00:00,51.21,51.28,51.19,51.26,65460.0,47.4025,47.4673,47.384,47.4487,65460.0
2023-03-23 10:30:00,51.27,51.31,51.23,51.27,206016.0,47.458,47.495,47.421,47.458,206016.0
2023-03-23 11:00:00,51.26,51.44,51.22,51.4,146328.0,47.4487,47.6154,47.4117,47.5783,146328.0
2023-03-23 11:30:00,51.41,51.42,51.34,51.4,123061.0,47.5876,47.5969,47.5228,47.5783,123061.0
2023-03-23 12:00:00,51.4,51.49,51.37,51.37,78389.0,47.5783,47.6616,47.5506,47.5506,78389.0
2023-03-23 12:30:00,51.38,51.4,51.28,51.3,58389.0,47.5598,47.5783,47.4673,47.4858,58389.0
2023-03-23 13:00:00,51.3,51.3,51.1,51.13,51676.0,47.4858,47.4858,47.3006,47.3284,51676.0
2023-03-23 13:30:00,51.13,51.17,51.08,51.1,75687.0,47.3284,47.3654,47.2821,47.3006,75687.0
2023-03-23 14:00:00,51.11,51.14,51.05,51.05,52417.0,47.3099,47.3377,47.2544,47.2544,52417.0
2023-03-23 14:30:00,51.05,51.08,50.87,50.92,105470.0,47.2544,47.2821,47.0877,47.134,105470.0
2023-03-23 15:00:00,50.93,51.09,50.84,50.9,154754.0,47.1433,47.2914,47.06,47.1155,154754.0
2023-03-23 15:30:00,50.89,51.05,50.87,50.97,221661.0,47.1063,47.2544,47.0877,47.1803,221661.0
2023-03-24 09:30:00,51.39,51.51,51.37,51.47,241448.0,47.5691,47.6802,47.5506,47.6431,241448.0
2023-03-24 10:00:00,51.46,51.46,51.1,51.24,131176.0,47.6339,47.6339,47.3006,47.4302,131176.0
2023-03-24 10:30:00,51.23,51.36,51.21,51.34,78504.0,47.421,47.5413,47.4025,47.5228,78504.0
2023-03-24 11:00:00,51.34,51.35,51.22,51.32,76963.0,47.5228,47.5321,47.4117,47.5043,76963.0
2023-03-24 11:30:00,51.32,51.41,51.32,51.35,93759.0,47.5043,47.5876,47.5043,47.5321,93759.0
2023-03-24 12:00:00,51.35,51.38,51.23,51.26,117955.0,47.5321,47.5598,47.421,47.4487,117955.0
2023-03-24 12:30:00,51.26,51.39,51.25,51.37,104036.0,47.4487,47.5691,47.4395,47.5506,104036.0
2023-03-24 13:00:00,51.38,51.4,51.31,51.36,54767.0,47.5598,47.5783,47.495,47.5413,54767.0
2023-03-24 13:30:00,51.36,51.38,51.26,51.3,48209.0,47.5413,47.5598,47.4487,47.4858,48209.0
2023-03-24 14:00:00,51.31,51.37,51.31,51.33,61483.0,47.495,47.5506,47.495,47.5135,61483.0
2023-03-24 14:30:00,51.34,51.39,51.33,51.38,70324.0,47.5228,47.5691,47.5135,47.5598,70324.0
2023-03-24 15:00:00,51.39,51.45,51.33,51.44,100054.0,47.5691,47.6246,47.5135,47.6154,100054.0
2023-03-24 15:30:00,51.44,51.47,51.35,51.4,267179.0,47.6154,47.6431,47.5321,47.5783,267179.0
2023-03-27 09:30:00,51.82,51.92,51.76,51.79,245750.0,47.9671,48.0597,47.9116,47.9393,245750.0
2023-03-27 10:00:00,51.8,51.89,51.76,51.86,116693.0,47.9486,48.0319,47.9116,48.0041,116693.0
2023-03-27 10:30:00,51.86,51.87,51.73,51.82,94728.0,48.0041,48.0134,47.8838,47.9671,94728.0
2023-03-27 11:00:00,51.81,51.82,51.74,51.79,58510.0,47.9579,47.9671,47.8931,47.9393,58510.0
2023-03-27 11:30:00,51.79,51.79,51.66,51.69,104929.0,47.9393,47.9393,47.819,47.8468,104929.0
2023-03-27 12:00:00,51.7,51.71,51.65,51.71,126799.0,47.856,47.8653,47.8098,47.8653,126799.0
2023-03-27 12:30:00,51.71,51.76,51.7,51.76,106887.0,47.8653,47.9116,47.856,47.9116,106887.0
2023-03-27 13:00:00,51.76,51.82,51.76,51.82,98154.0,47.9116,47.9671,47.9116,47.9671,98154.0
2023-03-27 13:30:00,51.82,51.83,51.73,51.73,105987.0,47.9671,47.9764,47.8838,47.8838,105987.0
2023-03-27 14:00:00,51.73,51.75,51.7,51.73,95766.0,47.8838,47.9023,47.856,47.8838,95766.0
2023-03-27 14:30:00,51.74,51.78,51.73,51.77,99327.0,47.8931,47.9301,47.8838,47.9208,99327.0
2023-03-27 15:00:00,51.77,51.77,51.68,51.7,163857.0,47.9208,47.9208,47.8375,47.856,163857.0
2023-03-27 15:30:00,51.71,51.75,51.68,51.71,363493.0,47.8653,47.9023,47.8375,47.8653,363493.0
2023-03-28 09:30:00,51.99,51.99,51.84,51.87,172189.0,48.1245,48.1245,47.9856,48.0134,172189.0
2023-03-28 10:00:00,51.88,51.93,51.81,51.84,110638.0,48.0227,48.0689,47.9579,47.9856,110638.0
2023-03-28 10:30:00,51.83,51.83,51.75,51.8,103930.0,47.9764,47.9764,47.9023,47.9486,103930.0
2023-03-28 11:00:00,51.8,51.92,51.8,51.92,73315.0,47.9486,48.0597,47.9486,48.0597,73315.0
2023-03-28 11:30:00,51.93,52.0,51.92,51.98,90788.0,48.0689,48.1337,48.0597,48.1152,90788.0
2023-03-28 12:00:00,51.98,52.03,51.9,51.98,143090.0,48.1152,48.1615,48.0412,48.1152,143090.0
2023-03-28 12:30:00,51.98,52.02,51.97,52.01,89849.0,48.1152,48.1522,48.106,48.143,89849.0
2023-03-28 13:00:00,52.0,52.02,51.94,51.98,71330.0,48.1337,48.1522,48.0782,48.1152,71330.0
2023-03-28 13:30:00,51.98,52.0,51.82,51.83,80777.0,48.1152,48.1337,47.9671,47.9764,80777.0
2023-03-28 14:00:00,51.83,51.87,51.81,51.84,73756.0,47.9764,48.0134,47.9579,47.9856,73756.0
2023-03-28 14:30:00,51.84,51.87,51.8,51.8,84696.0,47.9856,48.0134,47.9486,47.9486,84696.0
2023-03-28 15:00:00,51.8,51.83,51.76,51.81,97203.0,47.9486,47.9764,47.9116,47.9579,97203.0
2023-03-28 15:30:00,51.81,51.94,51.79,51.88,261619.0,47.9579,48.0782,47.9393,48.0227,261619.0
2023-03-29 09:30:00,52.0,52.06,51.92,51.98,239512.0,48.1337,48.1893,48.0597,48.1152,239512.0
2023-03-29 10:00:00,52.01,52.03,51.93,51.94,194749.0,48.143,48.1615,48.0689,48.0782,194749.0
2023-03-29 10:30:00,51.94,51.97,51.8,51.81,174494.0,48.0782,48.106,47.9486,47.9579,174494.0
2023-03-29 11:00:00,51.8,51.85,51.77,51.79,257653.0,47.9486,47.9949,47.9208,47.9393,257653.0
2023-03-29 11:30:00,51.79,51.85,51.76,51.79,144933.0,47.9393,47.9949,47.9116,47.9393,144933.0
2023-03-29 12:00:00,51.8,51.81,51.66,51.66,139709.0,47.9486,47.9579,47.819,47.819,139709.0
2023-03-29 12:30:00,51.66,51.68,51.62,51.65,129623.0,47.819,47.8375,47.782,47.8098,129623.0
2023-03-29 13:00:00,51.66,51.7,51.64,51.65,78958.0,47.819,47.856,47.8005,47.8098,78958.0
2023-03-29 13:30:00,51.66,51.66,51.58,51.63,164609.0,47.819,47.819,47.745,47.7912,164609.0
2023-03-29 14:00:00,51.63,51.64,51.53,51.57,129929.0,47.7912,47.8005,47.6987,47.7357,129929.0
2023-03-29 14:30:00,51.56,51.6,51.54,51.6,160198.0,47.7264,47.7635,47.7079,47.7635,160198.0
2023-03-29 15:00:00,51.59,51.64,51.55,51.64,201847.0,47.7542,47.8005,47.7172,47.8005,201847.0
2023-03-29 15:30:00,51.64,51.66,51.57,51.65,294842.0,47.8005,47.819,47.7357,47.8098,294842.0
2023-03-30 09:30:00,51.8,51.9,51.77,51.88,109076.0,47.9486,48.0412,47.9208,48.0227,109076.0
2023-03-30 10:00:00,51.88,51.91,51.79,51.89,85837.0,48.0227,48.0504,47.9393,48.0319,85837.0
2023-03-30 10:30:00,51.89,51.91,51.79,51.85,105478.0,48.0319,48.0504,47.9393,47.9949,105478.0
2023-03-30 11:00:00,51.85,51.87,51.79,51.8,124742.0,47.9949,48.0134,47.9393,47.9486,124742.0
2023-03-30 11:30:00,51.8,51.86,51.78,51.82,73838.0,47.9486,48.0041,47.9301,47.9671,73838.0
2023-03-30 12:00:00,51.82,51.93,51.82,51.89,59972.0,47.9671,48.0689,47.9671,48.0319,59972.0
2023-03-30 12:30:00,51.9,51.9,51.85,51.88,24354.0,48.0412,48.0412,47.9949,48.0227,24354.0
2023-03-30 13:00:00,51.87,51.92,51.87,51.91,42515.0,48.0134,48.0597,48.0134,48.0504,42515.0
2023-03-30 13:30:00,51.9,51.92,51.87,51.91,60123.0,48.0412,48.0597,48.0134,48.0504,60123.0
2023-03-30 14:00:00,51.91,51.94,51.9,51.93,42148.0,48.0504,48.0782,48.0412,48.0689,42148.0
2023-03-30 14:30:00,51.94,51.96,51.91,51.93,42376.0,48.0782,48.0967,48.0504,48.0689,42376.0
2023-03-30 15:00:00,51.93,51.96,51.91,51.95,58079.0,48.0689,48.0967,48.0504,48.0874,58079.0
2023-03-30 15:30:00,51.95,52.0,51.93,51.98,155311.0,48.0874,48.1337,48.0689,48.1152,155311.0
2023-03-31 09:30:00,52.14,52.21,52.12,52.14,115918.0,48.2633,48.3281,48.2448,48.2633,115918.0
2023-03-31 10:00:00,52.15,52.21,52.04,52.06,118910.0,48.2726,48.3281,48.1708,48.1893,118910.0
2023-03-31 10:30:00,52.05,52.1,51.95,52.0,81477.0,48.18,48.2263,48.0874,48.1337,81477.0
2023-03-31 11:00:00,51.99,52.01,51.87,51.88,157779.0,48.1245,48.143,48.0134,48.0227,157779.0
2023-03-31 11:30:00,51.87,51.97,51.74,51.95,241647.0,48.0134,48.106,47.8931,48.0874,241647.0
2023-03-31 12:00:00,51.95,51.99,51.91,51.97,36204.0,48.0874,48.1245,48.0504,48.106,36204.0
2023-03-31 12:30:00,51.96,52.0,51.93,52.0,40996.0,48.0967,48.1337,48.0689,48.1337,40996.0
2023-03-31 13:00:00,52.0,52.0,51.96,51.97,26717.0,48.1337,48.1337,48.0967,48.106,26717.0
2023-03-31 13:30:00,51.97,51.98,51.94,51.98,23134.0,48.106,48.1152,48.0782,48.1152,23134.0
2023-03-31 14:00:00,51.97,51.97,51.88,51.9,34700.0,48.106,48.106,48.0227,48.0412,34700.0
2023-03-31 14:30:00,51.9,51.95,51.89,51.93,53265.0,48.0412,48.0874,48.0319,48.0689,53265.0
2023-03-31 15:00:00,51.93,51.95,51.89,51.93,94056.0,48.0689,48.0874,48.0319,48.0689,94056.0
2023-03-31 15:30:00,51.93,51.95,51.84,51.92,298705.0,48.0689,48.0874,47.9856,48.0597,298705.0
2023-04-03 09:30:00,51.96,52.17,51.8,52.14,272230.0,48.0967,48.2911,47.9486,48.2633,272230.0
2023-04-03 10:00:00,52.15,52.33,52.11,52.32,203803.0,48.2726,48.4392,48.2355,48.4299,203803.0
2023-04-03 10:30:00,52.32,52.4,52.28,52.37,151780.0,48.4299,48.504,48.3929,48.4762,151780.0
2023-04-03 11:00:00,52.38,52.39,52.27,52.31,164563.0,48.4855,48.4947,48.3837,48.4207,164563.0
2023-04-03 11:30:00,52.32,52.55,52.31,52.52,260474.0,48.4299,48.6428,48.4207,48.6151,260474.0
2023-04-03 12:00:00,52.52,52.6,52.49,52.55,72023.0,48.6151,48.6891,48.5873,48.6428,72023.0
2023-04-03 12:30:00,52.55,52.61,52.54,52.61,98652.0,48.6428,48.6984,48.6336,48.6984,98652.0
2023-04-03 13:00:00,52.61,52.62,52.57,52.6,66113.0,48.6984,48.7076,48.6613,48.6891,66113.0
2023-04-03 13:30:00,52.6,52.61,52.55,52.59,56639.0,48.6891,48.6984,48.6428,48.6799,56639.0
2023-04-03 14:00:00,52.59,52.71,52.59,52.68,164920.0,48.6799,48.7909,48.6799,48.7632,164920.0
2023-04-03 14:30:00,52.68,52.69,52.64,52.65,149442.0,48.7632,48.7724,48.7261,48.7354,149442.0
2023-04-03 15:00:00,52.65,52.68,52.61,52.67,190838.0,48.7354,48.7632,48.6984,48.7539,190838.0
2023-04-03 15:30:00,52.67,52.74,52.64,52.7,485256.0,48.7539,48.8187,48.7261,48.7817,485256.0
2023-04-04 09:30:00,52.75,53.0,52.72,52.91,215313.0,48.828,49.0594,48.8002,48.9761,215313.0
2023-04-04 10:00:00,52.91,53.06,52.9,52.98,153410.0,48.9761,49.1149,48.9668,49.0409,153410.0
2023-04-04 10:30:00,52.99,53.03,52.91,53.0,98602.0,49.0501,49.0871,48.9761,49.0594,98602.0
2023-04-04 11:00:00,53.0,53.01,52.78,52.79,127886.0,49.0594,49.0686,48.8557,48.865,127886.0
2023-04-04 11:30:00,52.8,52.9,52.74,52.75,127043.0,48.8742,48.9668,48.8187,48.828,127043.0
2023-04-04 12:00:00,52.74,52.74,52.68,52.72,53280.0,48.8187,48.8187,48.7632,48.8002,53280.0
2023-04-04 12:30:00,52.73,52.79,52.71,52.75,57252.0,48.8095,48.865,48.7909,48.828,57252.0
2023-04-04 13:00:00,52.74,52.81,52.71,52.79,141470.0,48.8187,48.8835,48.7909,48.865,141470.0
2023-04-04 13:30:00,52.79,52.81,52.75,52.79,116545.0,48.865,48.8835,48.828,48.865,116545.0
2023-04-04 14:00:00,52.79,52.82,52.78,52.79,98494.0,48.865,48.8928,48.8557,48.865,98494.0
2023-04-04 14:30:00,52.79,52.84,52.75,52.8,119472.0,48.865,48.9113,48.828,48.8742,119472.0
2023-04-04 15:00:00,52.81,52.9,52.8,52.85,185326.0,48.8835,48.9668,48.8742,48.9205,185326.0
2023-04-04 15:30:00,52.85,52.95,52.79,52.95,529168.0,48.9205,49.0131,48.865,49.0131,529168.0
2023-04-05 09:30:00,53.19,53.37,53.15,53.25,253968.0,49.2353,49.4019,49.1982,49.2908,253968.0
2023-04-05 10:00:00,53.26,53.39,53.21,53.28,123080.0,49.3,49.4204,49.2538,49.3186,123080.0
2023-04-05 10:30:00,53.28,53.36,53.23,53.3,295163.0,49.3186,49.3926,49.2723,49.3371,295163.0
2023-04-05 11:00:00,53.3,53.4,53.27,53.34,195263.0,49.3371,49.4296,49.3093,49.3741,195263.0
2023-04-05 11:30:00,53.35,53.44,53.29,53.4,229999.0,49.3834,49.4667,49.3278,49.4296,229999.0
2023-04-05 12:00:00,53.39,53.49,53.39,53.43,162232.0,49.4204,49.5129,49.4204,49.4574,162232.0
2023-04-05 12:30:00,53.43,53.43,53.31,53.32,69804.0,49.4574,49.4574,49.3463,49.3556,69804.0
2023-04-05 13:00:00,53.32,53.36,53.28,53.34,148106.0,49.3556,49.3926,49.3186,49.3741,148106.0
2023-04-05 13:30:00,53.34,53.39,53.33,53.36,83312.0,49.3741,49.4204,49.3648,49.3926,83312.0
2023-04-05 14:00:00,53.36,53.37,53.31,53.32,98517.0,49.3926,49.4019,49.3463,49.3556,98517.0
2023-04-05 14:30:00,53.33,53.46,53.32,53.45,166731.0,49.3648,49.4852,49.3556,49.4759,166731.0
2023-04-05 15:00:00,53.45,53.46,53.34,53.35,110417.0,49.4759,49.4852,49.3741,49.3834,110417.0
2023-04-05 15:30:00,53.36,53.39,53.29,53.31,288479.0,49.3926,49.4204,49.3278,49.3463,288479.0
2023-04-06 09:30:00,53.62,53.77,53.51,53.53,191307.0,49.6333,49.7721,49.5315,49.55,191307.0
2023-04-06 10:00:00,53.54,53.65,53.5,53.59,165489.0,49.5592,49.661,49.5222,49.6055,165489.0
2023-04-06 10:30:00,53.59,53.7,53.57,53.69,96874.0,49.6055,49.7073,49.587,49.6981,96874.0
2023-04-06 11:00:00,53.69,53.72,53.59,53.62,81382.0,49.6981,49.7258,49.6055,49.6333,81382.0
2023-04-06 11:30:00,53.62,53.67,53.57,53.63,124117.0,49.6333,49.6796,49.587,49.6425,124117.0
2023-04-06 12:00:00,53.63,53.67,53.6,53.6,55922.0,49.6425,49.6796,49.6148,49.6148,55922.0
2023-04-06 12:30:00,53.6,53.68,53.59,53.67,60232.0,49.6148,49.6888,49.6055,49.6796,60232.0
2023-04-06 13:00:00,53.67,53.71,53.61,53.63,47869.0,49.6796,49.7166,49.624,49.6425,47869.0
2023-04-06 13:30:00,53.63,53.65,53.59,53.59,52529.0,49.6425,49.661,49.6055,49.6055,52529.0
2023-04-06 14:00:00,53.58,53.64,53.57,53.59,64791.0,49.5963,49.6518,49.587,49.6055,64791.0
2023-04-06 14:30:00,53.59,53.61,53.56,53.6,36449.0,49.6055,49.624,49.5777,49.6148,36449.0
2023-04-06 15:00:00,53.59,53.67,53.58,53.62,220717.0,49.6055,49.6796,49.5963,49.6333,220717.0
2023-04-06 15:30:00,53.62,53.63,53.52,53.57,285024.0,49.6333,49.6425,49.5407,49.587,285024.0
2023-04-10 09:30:00,53.38,53.62,52.81,52.85,239008.0,49.4111,49.6333,48.8835,48.9205,239008.0
2023-04-10 10:00:00,52.86,53.14,52.85,53.1,170901.0,48.9298,49.189,48.9205,49.1519,170901.0
2023-04-10 10:30:00,53.11,53.2,53.1,53.18,110603.0,49.1612,49.2445,49.1519,49.226,110603.0
2023-04-10 11:00:00,53.18,53.25,53.15,53.25,81162.0,49.226,49.2908,49.1982,49.2908,81162.0
2023-04-10 11:30:00,53.25,53.27,53.21,53.23,113863.0,49.2908,49.3093,49.2538,49.2723,113863.0
2023-04-10 12:00:00,53.24,53.26,53.21,53.25,86694.0,49.2815,49.3,49.2538,49.2908,86694.0
2023-04-10 12:30:00,53.25,53.37,53.24,53.36,53042.0,49.2908,49.4019,49.2815,49.3926,53042.0
2023-04-10 13:00:00,53.36,53.41,53.35,53.37,59124.0,49.3926,49.4389,49.3834,49.4019,59124.0
2023-04-10 13:30:00,53.38,53.41,53.34,53.4,50590.0,49.4111,49.4389,49.3741,49.4296,50590.0
2023-04-10 14:00:00,53.39,53.42,53.38,53.41,65146.0,49.4204,49.4481,49.4111,49.4389,65146.0
2023-04-10 14:30:00,53.41,53.45,53.35,53.45,73579.0,49.4389,49.4759,49.3834,49.4759,73579.0
2023-04-10 15:00:00,53.45,53.5,53.43,53.45,130932.0,49.4759,49.5222,49.4574,49.4759,130932.0
2023-04-10 15:30:00,53.45,53.58,53.45,53.58,280775.0,49.4759,49.5963,49.4759,49.5963,280775.0
2023-04-11 09:30:00,53.44,53.48,53.38,53.39,179404.0,49.4667,49.5037,49.4111,49.4204,179404.0
2023-04-11 10:00:00,53.39,53.48,53.37,53.45,125464.0,49.4204,49.5037,49.4019,49.4759,125464.0
2023-04-11 10:30:00,53.45,53.45,53.34,53.37,127939.0,49.4759,49.4759,49.3741,49.4019,127939.0
2023-04-11 11:00:00,53.36,53.42,53.33,53.36,110251.0,49.3926,49.4481,49.3648,49.3926,110251.0
2023-04-11 11:30:00,53.37,53.39,53.33,53.34,38785.0,49.4019,49.4204,49.3648,49.3741,38785.0
2023-04-11 12:00:00,53.35,53.36,53.28,53.35,69332.0,49.3834,49.3926,49.3186,49.3834,69332.0
2023-04-11 12:30:00,53.36,53.37,53.33,53.36,59816.0,49.3926,49.4019,49.3648,49.3926,59816.0
2023-04-11 13:00:00,53.35,53.38,53.34,53.34,37146.0,49.3834,49.4111,49.3741,49.3741,37146.0
2023-04-11 13:30:00,53.34,53.36,53.31,53.36,48849.0,49.3741,49.3926,49.3463,49.3926,48849.0
2023-04-11 14:00:00,53.36,53.37,53.33,53.36,57429.0,49.3926,49.4019,49.3648,49.3926,57429.0
2023-04-11 14:30:00,53.35,53.37,53.34,53.36,27015.0,49.3834,49.4019,49.3741,49.3926,27015.0
2023-04-11 15:00:00,53.36,53.38,53.32,53.35,68868.0,49.3926,49.4111,49.3556,49.3834,68868.0
2023-04-11 15:30:00,53.35,53.36,53.28,53.32,203324.0,49.3834,49.3926,49.3186,49.3556,203324.0
2023-04-12 09:30:00,53.48,53.56,53.42,53.54,137543.0,49.5037,49.5777,49.4481,49.5592,137543.0
2023-04-12 10:00:00,53.54,53.64,53.5,53.56,140036.0,49.5592,49.6518,49.5222,49.5777,140036.0
2023-04-12 10:30:00,53.56,53.57,53.43,53.47,108096.0,49.5777,49.587,49.4574,49.4944,108096.0
2023-04-12 11:00:00,53.47,53.51,53.4,53.49,107507.0,49.4944,49.5315,49.4296,49.5129,107507.0
2023-04-12 11:30:00,53.49,53.55,53.41,53.55,81285.0,49.5129,49.5685,49.4389,49.5685,81285.0
2023-04-12 12:00:00,53.56,53.63,53.56,53.6,61960.0,49.5777,49.6425,49.5777,49.6148,61960.0
2023-04-12 12:30:00,53.6,53.63,53.59,53.61,35829.0,49.6148,49.6425,49.6055,49.624,35829.0
2023-04-12 13:00:00,53.61,53.64,53.59,53.64,44799.0,49.624,49.6518,49.6055,49.6518,44799.0
2023-04-12 13:30:00,53.64,53.7,53.64,53.68,51256.0,49.6518,49.7073,49.6518,49.6888,51256.0
2023-04-12 14:00:00,53.69,53.7,53.6,53.61,52578.0,49.6981,49.7073,49.6148,49.624,52578.0
2023-04-12 14:30:00,53.61,53.61,53.47,53.49,80366.0,49.624,49.624,49.4944,49.5129,80366.0
2023-04-12 15:00:00,53.5,53.54,53.43,53.45,87840.0,49.5222,49.5592,49.4574,49.4759,87840.0
2023-04-12 15:30:00,53.45,53.49,53.4,53.43,177578.0,49.4759,49.5129,49.4296,49.4574,177578.0
2023-04-13 09:30:00,53.76,53.87,53.73,53.8,331303.0,49.7629,49.8647,49.7351,49.7999,331303.0
2023-04-13 10:00:00,53.8,53.86,53.76,53.8,123710.0,49.7999,49.8554,49.7629,49.7999,123710.0
2023-04-13 10:30:00,53.81,53.82,53.71,53.77,107545.0,49.8092,49.8184,49.7166,49.7721,107545.0
2023-04-13 11:00:00,53.78,53.96,53.77,53.96,141551.0,49.7814,49.948,49.7721,49.948,141551.0
2023-04-13 11:30:00,53.96,54.0,53.92,53.95,206115.0,49.948,49.985,49.911,49.9387,206115.0
2023-04-13 12:00:00,53.95,53.97,53.9,53.95,55635.0,49.9387,49.9573,49.8925,49.9387,55635.0
2023-04-13 12:30:00,53.94,53.96,53.91,53.94,73886.0,49.9295,49.948,49.9017,49.9295,73886.0
2023-04-13 13:00:00,53.94,53.98,53.93,53.97,47840.0,49.9295,49.9665,49.9202,49.9573,47840.0
2023-04-13 13:30:00,53.97,54.06,53.96,54.05,90146.0,49.9573,50.0406,49.948,50.0313,90146.0
2023-04-13 14:00:00,54.05,54.1,54.03,54.07,81051.0,50.0313,50.0776,50.0128,50.0498,81051.0
2023-04-13 14:30:00,54.07,54.1,54.06,54.1,90354.0,50.0498,50.0776,50.0406,50.0776,90354.0
2023-04-13 15:00:00,54.1,54.12,54.08,54.11,77302.0,50.0776,50.0961,50.0591,50.0868,77302.0
2023-04-13 15:30:00,54.11,54.16,54.07,54.12,244810.0,50.0868,50.1331,50.0498,50.0961,244810.0
2023-04-14 09:30:00,53.64,53.81,53.61,53.78,155363.0,49.6518,49.8092,49.624,49.7814,155363.0
2023-04-14 10:00:00,53.77,53.77,53.59,53.61,116549.0,49.7721,49.7721,49.6055,49.624,116549.0
2023-04-14 10:30:00,53.61,53.7,53.59,53.69,103497.0,49.624,49.7073,49.6055,49.6981,103497.0
2023-04-14 11:00:00,53.69,53.71,53.52,53.55,94884.0,49.6981,49.7166,49.5407,49.5685,94884.0
2023-04-14 11:30:00,53.56,53.59,53.51,53.58,109068.0,49.5777,49.6055,49.5315,49.5963,109068.0
2023-04-14 12:00:00,53.58,53.61,53.51,53.52,51525.0,49.5963,49.624,49.5315,49.5407,51525.0
2023-04-14 12:30:00,53.52,53.53,53.42,53.43,64983.0,49.5407,49.55,49.4481,49.4574,64983.0
2023-04-14 13:00:00,53.43,53.56,53.43,53.53,64923.0,49.4574,49.5777,49.4574,49.55,64923.0
2023-04-14 13:30:00,53.52,53.56,53.5,53.56,61546.0,49.5407,49.5777,49.5222,49.5777,61546.0
2023-04-14 14:00:00,53.55,53.57,53.53,53.56,47247.0,49.5685,49.587,49.55,49.5777,47247.0
2023-04-14 14:30:00,53.55,53.58,53.53,53.56,59410.0,49.5685,49.5963,49.55,49.5777,59410.0
2023-04-14 15:00:00,53.57,53.61,53.48,53.6,80847.0,49.587,49.624,49.5037,49.6148,80847.0
2023-04-14 15:30:00,53.6,53.63,53.56,53.58,240927.0,49.6148,49.6425,49.5777,49.5963,240927.0
2023-04-17 09:30:00,53.97,54.03,53.88,53.91,137779.0,49.9573,50.0128,49.8739,49.9017,137779.0
2023-04-17 10:00:00,53.91,53.96,53.85,53.96,56843.0,49.9017,49.948,49.8462,49.948,56843.0
2023-04-17 10:30:00,53.95,53.96,53.79,53.81,66525.0,49.9387,49.948,49.7906,49.8092,66525.0
2023-04-17 11:00:00,53.81,53.84,53.77,53.8,65610.0,49.8092,49.8369,49.7721,49.7999,65610.0
2023-04-17 11:30:00,53.8,53.84,53.74,53.82,75548.0,49.7999,49.8369,49.7444,49.8184,75548.0
2023-04-17 12:00:00,53.82,53.85,53.76,53.81,60729.0,49.8184,49.8462,49.7629,49.8092,60729.0
2023-04-17 12:30:00,53.81,53.83,53.78,53.8,48826.0,49.8092,49.8277,49.7814,49.7999,48826.0
2023-04-17 13:00:00,53.81,53.81,53.75,53.76,37304.0,49.8092,49.8092,49.7536,49.7629,37304.0
2023-04-17 13:30:00,53.76,53.76,53.7,53.7,46697.0,49.7629,49.7629,49.7073,49.7073,46697.0
2023-04-17 14:00:00,53.7,53.7,53.63,53.65,123018.0,49.7073,49.7073,49.6425,49.661,123018.0
2023-04-17 14:30:00,53.65,53.74,53.64,53.73,56910.0,49.661,49.7444,49.6518,49.7351,56910.0
2023-04-17 15:00:00,53.73,53.74,53.69,53.73,114743.0,49.7351,49.7444,49.6981,49.7351,114743.0
2023-04-17 15:30:00,53.72,53.79,53.69,53.78,258990.0,49.7258,49.7906,49.6981,49.7814,258990.0
2023-04-18 09:30:00,53.58,53.73,53.54,53.73,152168.0,49.5963,49.7351,49.5592,49.7351,152168.0
2023-04-18 10:00:00,53.73,53.74,53.59,53.62,93650.0,49.7351,49.7444,49.6055,49.6333,93650.0
2023-04-18 10:30:00,53.62,53.64,53.59,53.63,58063.0,49.6333,49.6518,49.6055,49.6425,58063.0
2023-04-18 11:00:00,53.63,53.63,53.56,53.62,107267.0,49.6425,49.6425,49.5777,49.6333,107267.0
2023-04-18 11:30:00,53.63,53.8,53.58,53.63,192631.0,49.6425,49.7999,49.5963,49.6425,192631.0
2023-04-18 12:00:00,53.63,53.7,53.63,53.68,72911.0,49.6425,49.7073,49.6425,49.6888,72911.0
2023-04-18 12:30:00,53.68,53.7,53.65,53.7,43851.0,49.6888,49.7073,49.661,49.7073,43851.0
2023-04-18 13:00:00,53.7,53.71,53.66,53.69,80184.0,49.7073,49.7166,49.6703,49.6981,80184.0
2023-04-18 13:30:00,53.68,53.73,53.68,53.69,79209.0,49.6888,49.7351,49.6888,49.6981,79209.0
2023-04-18 14:00:00,53.69,53.71,53.65,53.71,180525.0,49.6981,49.7166,49.661,49.7166,180525.0
2023-04-18 14:30:00,53.71,53.75,53.67,53.72,240915.0,49.7166,49.7536,49.6796,49.7258,240915.0
2023-04-18 15:00:00,53.72,53.79,53.72,53.74,105235.0,49.7258,49.7906,49.7258,49.7444,105235.0
2023-04-18 15:30:00,53.75,53.81,53.73,53.78,291757.0,49.7536,49.8092,49.7351,49.7814,291757.0
2023-04-19 09:30:00,54.16,54.2,53.98,54.09,164426.0,50.1331,50.1702,49.9665,50.0683,164426.0
2023-04-19 10:00:00,54.09,54.24,54.07,54.21,133965.0,50.0683,50.2072,50.0498,50.1794,133965.0
2023-04-19 10:30:00,54.21,54.21,53.94,53.95,142762.0,50.1794,50.1794,49.9295,49.9387,142762.0
2023-04-19 11:00:00,53.95,53.97,53.89,53.92,82176.0,49.9387,49.9573,49.8832,49.911,82176.0
2023-04-19 11:30:00,53.92,53.96,53.87,53.88,69362.0,49.911,49.948,49.8647,49.8739,69362.0
2023-04-19 12:00:00,53.88,53.95,53.88,53.91,66563.0,49.8739,49.9387,49.8739,49.9017,66563.0
2023-04-19 12:30:00,53.91,53.94,53.88,53.91,87261.0,49.9017,49.9295,49.8739,49.9017,87261.0
2023-04-19 13:00:00,53.9,53.92,53.89,53.91,57861.0,49.8925,49.911,49.8832,49.9017,57861.0
2023-04-19 13:30:00,53.91,53.92,53.87,53.91,45486.0,49.9017,49.911,49.8647,49.9017,45486.0
2023-04-19 14:00:00,53.92,53.95,53.87,53.9,52211.0,49.911,49.9387,49.8647,49.8925,52211.0
2023-04-19 14:30:00,53.9,53.91,53.87,53.9,50855.0,49.8925,49.9017,49.8647,49.8925,50855.0
2023-04-19 15:00:00,53.9,53.9,53.85,53.86,54228.0,49.8925,49.8925,49.8462,49.8554,54228.0
2023-04-19 15:30:00,53.86,53.92,53.84,53.87,264763.0,49.8554,49.911,49.8369,49.8647,264763.0
2023-04-20 09:30:00,54.13,54.3,54.11,54.28,123343.0,50.1054,50.2627,50.0868,50.2442,123343.0
2023-04-20 10:00:00,54.28,54.36,54.27,54.28,53508.0,50.2442,50.3183,50.235,50.2442,53508.0
2023-04-20 10:30:00,54.28,54.29,54.15,54.24,90618.0,50.2442,50.2535,50.1239,50.2072,90618.0
2023-04-20 11:00:00,54.25,54.26,54.19,54.26,88511.0,50.2164,50.2257,50.1609,50.2257,88511.0
2023-04-20 11:30:00,54.25,54.27,54.18,54.19,68027.0,50.2164,50.235,50.1516,50.1609,68027.0
2023-04-20 12:00:00,54.19,54.27,54.18,54.26,78830.0,50.1609,50.235,50.1516,50.2257,78830.0
2023-04-20 12:30:00,54.25,54.29,54.25,54.28,52544.0,50.2164,50.2535,50.2164,50.2442,52544.0
2023-04-20 13:00:00,54.28,54.3,54.27,54.28,46155.0,50.2442,50.2627,50.235,50.2442,46155.0
2023-04-20 13:30:00,54.28,54.28,54.23,54.27,51459.0,50.2442,50.2442,50.1979,50.235,51459.0
2023-04-20 14:00:00,54.27,54.27,54.23,54.23,48154.0,50.235,50.235,50.1979,50.1979,48154.0
2023-04-20 14:30:00,54.23,54.24,54.16,54.21,84521.0,50.1979,50.2072,50.1331,50.1794,84521.0
2023-04-20 15:00:00,54.21,54.23,54.14,54.15,70662.0,50.1794,50.1979,50.1146,50.1239,70662.0
2023-04-20 15:30:00,54.15,54.28,54.12,54.28,216901.0,50.1239,50.2442,50.0961,50.2442,216901.0
2023-04-21 09:30:00,54.54,54.75,54.33,54.37,242074.0,50.4849,50.6793,50.2905,50.3275,242074.0
2023-04-21 10:00:00,54.36,54.44,54.24,54.4,172216.0,50.3183,50.3923,50.2072,50.3553,172216.0
2023-04-21 10:30:00,54.39,54.41,54.29,54.32,106253.0,50.346,50.3645,50.2535,50.2812,106253.0
2023-04-21 11:00:00,54.33,54.43,54.32,54.39,203705.0,50.2905,50.3831,50.2812,50.346,203705.0
2023-04-21 11:30:00,54.38,54.47,54.35,54.45,242429.0,50.3368,50.4201,50.309,50.4016,242429.0
2023-04-21 12:00:00,54.45,54.46,54.34,54.36,122486.0,50.4016,50.4108,50.2997,50.3183,122486.0
2023-04-21 12:30:00,54.37,54.42,54.35,54.4,120909.0,50.3275,50.3738,50.309,50.3553,120909.0
2023-04-21 13:00:00,54.39,54.47,54.38,54.41,85824.0,50.346,50.4201,50.3368,50.3645,85824.0
2023-04-21 13:30:00,54.41,54.49,54.41,54.47,96347.0,50.3645,50.4386,50.3645,50.4201,96347.0
2023-04-21 14:00:00,54.47,54.55,54.46,54.52,98249.0,50.4201,50.4941,50.4108,50.4664,98249.0
2023-04-21 14:30:00,54.52,54.52,54.45,54.48,110471.0,50.4664,50.4664,50.4016,50.4293,110471.0
2023-04-21 15:00:00,54.48,54.49,54.39,54.42,180772.0,50.4293,50.4386,50.346,50.3738,180772.0
2023-04-21 15:30:00,54.43,54.52,54.41,54.51,307600.0,50.3831,50.4664,50.3645,50.4571,307600.0
2023-04-24 09:30:00,54.52,54.58,54.45,54.52,123554.0,50.4664,50.5219,50.4016,50.4664,123554.0
2023-04-24 10:00:00,54.52,54.54,54.45,54.49,94976.0,50.4664,50.4849,50.4016,50.4386,94976.0
2023-04-24 10:30:00,54.5,54.68,54.49,54.65,104535.0,50.4479,50.6145,50.4386,50.5867,104535.0
2023-04-24 11:00:00,54.66,54.69,54.58,54.58,153549.0,50.596,50.6237,50.5219,50.5219,153549.0
2023-04-24 11:30:00,54.58,54.6,54.44,54.48,78178.0,50.5219,50.5404,50.3923,50.4293,78178.0
2023-04-24 12:00:00,54.47,54.53,54.45,54.52,100692.0,50.4201,50.4756,50.4016,50.4664,100692.0
2023-04-24 12:30:00,54.51,54.53,54.48,54.5,91788.0,50.4571,50.4756,50.4293,50.4479,91788.0
2023-04-24 13:00:00,54.5,54.5,54.46,54.5,56441.0,50.4479,50.4479,50.4108,50.4479,56441.0
2023-04-24 13:30:00,54.5,54.52,54.46,54.47,105753.0,50.4479,50.4664,50.4108,50.4201,105753.0
2023-04-24 14:00:00,54.48,54.5,54.46,54.48,76003.0,50.4293,50.4479,50.4108,50.4293,76003.0
2023-04-24 14:30:00,54.49,54.49,54.44,54.46,118644.0,50.4386,50.4386,50.3923,50.4108,118644.0
2023-04-24 15:00:00,54.46,54.48,54.44,54.48,152040.0,50.4108,50.4293,50.3923,50.4293,152040.0
2023-04-24 15:30:00,54.48,54.55,54.47,54.55,295812.0,50.4293,50.4941,50.4201,50.4941,295812.0
2023-04-25 09:30:00,54.5,54.59,54.44,54.52,257013.0,50.4479,50.5312,50.3923,50.4664,257013.0
2023-04-25 10:00:00,54.52,54.68,54.51,54.67,113778.0,50.4664,50.6145,50.4571,50.6052,113778.0
2023-04-25 10:30:00,54.66,54.75,54.61,54.7,139929.0,50.596,50.6793,50.5497,50.633,139929.0
2023-04-25 11:00:00,54.7,54.79,54.69,54.71,78464.0,50.633,50.7163,50.6237,50.6422,78464.0
2023-04-25 11:30:00,54.72,54.85,54.68,54.8,249158.0,50.6515,50.7718,50.6145,50.7255,249158.0
2023-04-25 12:00:00,54.8,54.83,54.72,54.73,43693.0,50.7255,50.7533,50.6515,50.6607,43693.0
2023-04-25 12:30:00,54.73,54.74,54.69,54.71,58011.0,50.6607,50.67,50.6237,50.6422,58011.0
2023-04-25 13:00:00,54.72,54.75,54.61,54.63,79149.0,50.6515,50.6793,50.5497,50.5682,79149.0
2023-04-25 13:30:00,54.62,54.68,54.61,54.61,56466.0,50.5589,50.6145,50.5497,50.5497,56466.0
2023-04-25 14:00:00,54.62,54.65,54.59,54.64,64675.0,50.5589,50.5867,50.5312,50.5774,64675.0
2023-04-25 14:30:00,54.64,54.65,54.57,54.61,59324.0,50.5774,50.5867,50.5126,50.5497,59324.0
2023-04-25 15:00:00,54.62,54.7,54.61,54.68,83425.0,50.5589,50.633,50.5497,50.6145,83425.0
2023-04-25 15:30:00,54.68,54.8,54.68,54.7,427977.0,50.6145,50.7255,50.6145,50.633,427977.0
2023-04-26 09:30:00,54.87,54.92,54.82,54.85,180042.0,50.7903,50.8366,50.7441,50.7718,180042.0
2023-04-26 10:00:00,54.86,54.87,54.66,54.68,131247.0,50.7811,50.7903,50.596,50.6145,131247.0
2023-04-26 10:30:00,54.66,54.71,54.59,54.62,126555.0,50.596,50.6422,50.5312,50.5589,126555.0
2023-04-26 11:00:00,54.61,54.63,54.51,54.54,96902.0,50.5497,50.5682,50.4571,50.4849,96902.0
2023-04-26 11:30:00,54.54,54.58,54.45,54.45,155259.0,50.4849,50.5219,50.4016,50.4016,155259.0
2023-04-26 12:00:00,54.45,54.49,54.43,54.44,44181.0,50.4016,50.4386,50.3831,50.3923,44181.0
2023-04-26 12:30:00,54.44,54.46,54.42,54.44,46389.0,50.3923,50.4108,50.3738,50.3923,46389.0
2023-04-26 13:00:00,54.45,54.45,54.35,54.39,41937.0,50.4016,50.4016,50.309,50.346,41937.0
2023-04-26 13:30:00,54.38,54.41,54.3,54.3,64348.0,50.3368,50.3645,50.2627,50.2627,64348.0
2023-04-26 14:00:00,54.3,54.31,54.25,54.3,59195.0,50.2627,50.272,50.2164,50.2627,59195.0
2023-04-26 14:30:00,54.3,54.37,54.27,54.36,89159.0,50.2627,50.3275,50.235,50.3183,89159.0
2023-04-26 15:00:00,54.35,54.41,54.28,54.33,140266.0,50.309,50.3645,50.2442,50.2905,140266.0
2023-04-26 15:30:00,54.33,54.42,54.29,54.39,377437.0,50.2905,50.3738,50.2535,50.346,377437.0
2023-04-27 09:30:00,55.31,55.48,55.28,55.35,246494.0,51.1976,51.355,51.1699,51.2347,246494.0
2023-04-27 10:00:00,55.35,55.38,55.15,55.19,108089.0,51.2347,51.2624,51.0495,51.0865,108089.0
2023-04-27 10:30:00,55.18,55.23,55.09,55.11,148778.0,51.0773,51.1236,50.994,51.0125,148778.0
2023-04-27 11:00:00,55.11,55.19,55.09,55.19,126164.0,51.0125,51.0865,50.994,51.0865,126164.0
2023-04-27 11:30:00,55.2,55.26,55.13,55.23,109261.0,51.0958,51.1513,51.031,51.1236,109261.0
2023-04-27 12:00:00,55.23,55.31,55.22,55.3,34180.0,51.1236,51.1976,51.1143,51.1884,34180.0
2023-04-27 12:30:00,55.3,55.37,55.3,55.35,49293.0,51.1884,51.2532,51.1884,51.2347,49293.0
2023-04-27 13:00:00,55.35,55.35,55.31,55.32,87501.0,51.2347,51.2347,51.1976,51.2069,87501.0
2023-04-27 13:30:00,55.32,55.43,55.32,55.41,49417.0,51.2069,51.3087,51.2069,51.2902,49417.0
2023-04-27 14:00:00,55.4,55.43,55.38,55.43,56599.0,51.2809,51.3087,51.2624,51.3087,56599.0
2023-04-27 14:30:00,55.43,55.51,55.41,55.51,89205.0,51.3087,51.3828,51.2902,51.3828,89205.0
2023-04-27 15:00:00,55.51,55.57,55.48,55.5,110456.0,51.3828,51.4383,51.355,51.3735,110456.0
2023-04-27 15:30:00,55.49,55.51,55.41,55.48,316349.0,51.3642,51.3828,51.2902,51.355,316349.0
2023-04-28 09:30:00,55.92,55.99,55.67,55.72,218207.0,51.7623,51.8271,51.5309,51.5771,218207.0
2023-04-28 10:00:00,55.72,55.74,55.5,55.53,146025.0,51.5771,51.5957,51.3735,51.4013,146025.0
2023-04-28 10:30:00,55.53,55.64,55.52,55.62,137692.0,51.4013,51.5031,51.392,51.4846,137692.0
2023-04-28 11:00:00,55.62,55.67,55.51,55.66,121934.0,51.4846,51.5309,51.3828,51.5216,121934.0
2023-04-28 11:30:00,55.66,55.73,55.64,55.67,136188.0,51.5216,51.5864,51.5031,51.5309,136188.0
2023-04-28 12:00:00,55.67,55.69,55.63,55.65,38847.0,51.5309,51.5494,51.4938,51.5123,38847.0
2023-04-28 12:30:00,55.66,55.67,55.61,55.66,52071.0,51.5216,51.5309,51.4753,51.5216,52071.0
2023-04-28 13:00:00,55.66,55.66,55.62,55.63,48419.0,51.5216,51.5216,51.4846,51.4938,48419.0
2023-04-28 13:30:00,55.63,55.63,55.57,55.6,87270.0,51.4938,51.4938,51.4383,51.4661,87270.0
2023-04-28 14:00:00,55.61,55.63,55.56,55.57,60857.0,51.4753,51.4938,51.429,51.4383,60857.0
2023-04-28 14:30:00,55.57,55.6,55.53,55.58,86994.0,51.4383,51.4661,51.4013,51.4476,86994.0
2023-04-28 15:00:00,55.58,55.59,55.52,55.53,116126.0,51.4476,51.4568,51.392,51.4013,116126.0
2023-04-28 15:30:00,55.53,55.55,55.46,55.53,271759.0,51.4013,51.4198,51.3365,51.4013,271759.0
2023-05-01 09:30:00,55.46,55.52,55.37,55.5,103575.0,51.3365,51.392,51.2532,51.3735,103575.0
2023-05-01 10:00:00,55.48,55.52,55.38,55.51,87207.0,51.355,51.392,51.2624,51.3828,87207.0
2023-05-01 10:30:00,55.51,55.66,55.49,55.66,68817.0,51.3828,51.5216,51.3642,51.5216,68817.0
2023-05-01 11:00:00,55.66,55.7,55.62,55.62,47695.0,51.5216,51.5586,51.4846,51.4846,47695.0
2023-05-01 11:30:00,55.62,55.65,55.59,55.61,44250.0,51.4846,51.5123,51.4568,51.4753,44250.0
2023-05-01 12:00:00,55.6,55.61,55.53,55.53,50610.0,51.4661,51.4753,51.4013,51.4013,50610.0
2023-05-01 12:30:00,55.53,55.62,55.53,55.6,40535.0,51.4013,51.4846,51.4013,51.4661,40535.0
2023-05-01 13:00:00,55.61,55.61,55.55,55.56,33997.0,51.4753,51.4753,51.4198,51.429,33997.0
2023-05-01 13:30:00,55.56,55.59,55.55,55.56,41012.0,51.429,51.4568,51.4198,51.429,41012.0
2023-05-01 14:00:00,55.56,55.58,55.5,55.51,32699.0,51.429,51.4476,51.3735,51.3828,32699.0
2023-05-01 14:30:00,55.51,55.51,55.4,55.41,43757.0,51.3828,51.3828,51.2809,51.2902,43757.0
2023-05-01 15:00:00,55.41,55.42,55.37,55.4,76659.0,51.2902,51.2994,51.2532,51.2809,76659.0
2023-05-01 15:30:00,55.4,55.4,55.28,55.34,245199.0,51.2809,51.2809,51.1699,51.2254,245199.0
2023-05-02 09:30:00,55.0,55.08,54.89,55.04,166834.0,50.9107,50.9847,50.8089,50.9477,166834.0
2023-05-02 10:00:00,55.04,55.22,55.03,55.13,189028.0,50.9477,51.1143,50.9384,51.031,189028.0
2023-05-02 10:30:00,55.12,55.34,55.12,55.18,152835.0,51.0218,51.2254,51.0218,51.0773,152835.0
2023-05-02 11:00:00,55.19,55.3,55.17,55.18,145947.0,51.0865,51.1884,51.068,51.0773,145947.0
2023-05-02 11:30:00,55.18,55.28,55.17,55.26,124963.0,51.0773,51.1699,51.068,51.1513,124963.0
2023-05-02 12:00:00,55.26,55.33,55.23,55.29,78540.0,51.1513,51.2161,51.1236,51.1791,78540.0
2023-05-02 12:30:00,55.29,55.33,55.26,55.32,81507.0,51.1791,51.2161,51.1513,51.2069,81507.0
2023-05-02 13:00:00,55.32,55.33,55.29,55.31,45388.0,51.2069,51.2161,51.1791,51.1976,45388.0
2023-05-02 13:30:00,55.32,55.33,55.29,55.3,70905.0,51.2069,51.2161,51.1791,51.1884,70905.0
2023-05-02 14:00:00,55.3,55.33,55.25,55.33,86225.0,51.1884,51.2161,51.1421,51.2161,86225.0
2023-05-02 14:30:00,55.33,55.38,55.31,55.37,71204.0,51.2161,51.2624,51.1976,51.2532,71204.0
2023-05-02 15:00:00,55.37,55.43,55.36,55.43,115533.0,51.2532,51.3087,51.2439,51.3087,115533.0
2023-05-02 15:30:00,55.43,55.47,55.39,55.43,289325.0,51.3087,51.3457,51.2717,51.3087,289325.0
2023-05-03 09:30:00,55.75,55.76,55.4,55.41,273360.0,51.6049,51.6142,51.2809,51.2902,273360.0
2023-05-03 10:00:00,55.41,55.64,55.4,55.6,171336.0,51.2902,51.5031,51.2809,51.4661,171336.0
2023-05-03 10:30:00,55.6,55.64,55.53,55.61,121348.0,51.4661,51.5031,51.4013,51.4753,121348.0
2023-05-03 11:00:00,55.61,55.66,55.57,55.64,72562.0,51.4753,51.5216,51.4383,51.5031,72562.0
2023-05-03 11:30:00,55.64,55.7,55.58,55.66,73229.0,51.5031,51.5586,51.4476,51.5216,73229.0
2023-05-03 12:00:00,55.66,55.7,55.63,55.69,35194.0,51.5216,51.5586,51.4938,51.5494,35194.0
2023-05-03 12:30:00,55.69,55.72,55.65,55.69,39433.0,51.5494,51.5771,51.5123,51.5494,39433.0
2023-05-03 13:00:00,55.68,55.71,55.66,55.71,41078.0,51.5401,51.5679,51.5216,51.5679,41078.0
2023-05-03 13:30:00,55.71,55.72,55.64,55.65,55022.0,51.5679,51.5771,51.5031,51.5123,55022.0
2023-05-03 14:00:00,55.64,55.77,55.61,55.69,55780.0,51.5031,51.6234,51.4753,51.5494,55780.0
2023-05-03 14:30:00,55.69,55.76,55.59,55.66,137550.0,51.5494,51.6142,51.4568,51.5216,137550.0
2023-05-03 15:00:00,55.66,55.72,55.53,55.54,160691.0,51.5216,51.5771,51.4013,51.4105,160691.0
2023-05-03 15:30:00,55.53,55.55,55.45,55.5,268382.0,51.4013,51.4198,51.3272,51.3735,268382.0
2023-05-04 09:30:00,55.46,55.5,55.27,55.37,169195.0,51.3365,51.3735,51.1606,51.2532,169195.0
2023-05-04 10:00:00,55.37,55.41,55.21,55.29,161222.0,51.2532,51.2902,51.1051,51.1791,161222.0
2023-05-04 10:30:00,55.29,55.48,55.26,55.48,136899.0,51.1791,51.355,51.1513,51.355,136899.0
2023-05-04 11:00:00,55.48,55.49,55.34,55.35,167322.0,51.355,51.3642,51.2254,51.2347,167322.0
2023-05-04 11:30:00,55.35,55.38,55.29,55.32,93498.0,51.2347,51.2624,51.1791,51.2069,93498.0
2023-05-04 12:00:00,55.32,55.4,55.29,55.39,72280.0,51.2069,51.2809,51.1791,51.2717,72280.0
2023-05-04 12:30:00,55.39,55.5,55.34,55.5,87382.0,51.2717,51.3735,51.2254,51.3735,87382.0
2023-05-04 13:00:00,55.5,55.55,55.47,55.51,38793.0,51.3735,51.4198,51.3457,51.3828,38793.0
2023-05-04 13:30:00,55.52,55.52,55.42,55.43,46736.0,51.392,51.392,51.2994,51.3087,46736.0
2023-05-04 14:00:00,55.44,55.46,55.4,55.41,51939.0,51.318,51.3365,51.2809,51.2902,51939.0
2023-05-04 14:30:00,55.41,55.41,55.36,55.39,39145.0,51.2902,51.2902,51.2439,51.2717,39145.0
2023-05-04 15:00:00,55.39,55.45,55.36,55.4,62776.0,51.2717,51.3272,51.2439,51.2809,62776.0
2023-05-04 15:30:00,55.41,55.46,55.39,55.41,193667.0,51.2902,51.3365,51.2717,51.2902,193667.0
2023-05-05 09:30:00,55.2,55.38,55.06,55.36,245147.0,51.0958,51.2624,50.9662,51.2439,245147.0
2023-05-05 10:00:00,55.36,55.53,55.35,55.49,116648.0,51.2439,51.4013,51.2347,51.3642,116648.0
2023-05-05 10:30:00,55.49,55.57,55.46,55.55,72319.0,51.3642,51.4383,51.3365,51.4198,72319.0
2023-05-05 11:00:00,55.54,55.61,55.51,55.53,93344.0,51.4105,51.4753,51.3828,51.4013,93344.0
2023-05-05 11:30:00,55.54,55.58,55.52,55.58,60227.0,51.4105,51.4476,51.392,51.4476,60227.0
2023-05-05 12:00:00,55.58,55.6,55.5,55.5,38892.0,51.4476,51.4661,51.3735,51.3735,38892.0
2023-05-05 12:30:00,55.5,55.51,55.46,55.5,37570.0,51.3735,51.3828,51.3365,51.3735,37570.0
2023-05-05 13:00:00,55.51,55.54,55.49,55.54,34656.0,51.3828,51.4105,51.3642,51.4105,34656.0
2023-05-05 13:30:00,55.54,55.56,55.5,55.56,31878.0,51.4105,51.429,51.3735,51.429,31878.0
2023-05-05 14:00:00,55.55,55.61,55.54,55.6,74606.0,51.4198,51.4753,51.4105,51.4661,74606.0
2023-05-05 14:30:00,55.58,55.7,55.58,55.67,105366.0,51.4476,51.5586,51.4476,51.5309,105366.0
2023-05-05 15:00:00,55.66,55.69,55.62,55.62,79707.0,51.5216,51.5494,51.4846,51.4846,79707.0
2023-05-05 15:30:00,55.63,55.65,55.52,55.56,194538.0,51.4938,51.5123,51.392,51.429,194538.0
2023-05-08 09:30:00,55.56,55.63,55.42,55.62,160781.0,51.429,51.4938,51.2994,51.4846,160781.0
2023-05-08 10:00:00,55.63,55.64,55.46,55.55,102895.0,51.4938,51.5031,51.3365,51.4198,102895.0
2023-05-08 10:30:00,55.55,55.56,55.43,55.44,58831.0,51.4198,51.429,51.3087,51.318,58831.0
2023-05-08 11:00:00,55.44,55.52,55.42,55.49,80034.0,51.318,51.392,51.2994,51.3642,80034.0
2023-05-08 11:30:00,55.49,55.5,55.41,55.43,64883.0,51.3642,51.3735,51.2902,51.3087,64883.0
2023-05-08 12:00:00,55.44,55.46,55.37,55.41,48677.0,51.318,51.3365,51.2532,51.2902,48677.0
2023-05-08 12:30:00,55.41,55.42,55.32,55.34,79206.0,51.2902,51.2994,51.2069,51.2254,79206.0
2023-05-08 13:00:00,55.35,55.35,55.28,55.3,126131.0,51.2347,51.2347,51.1699,51.1884,126131.0
2023-05-08 13:30:00,55.3,55.34,55.25,55.27,120348.0,51.1884,51.2254,51.1421,51.1606,120348.0
2023-05-08 14:00:00,55.27,55.35,55.26,55.35,72652.0,51.1606,51.2347,51.1513,51.2347,72652.0
2023-05-08 14:30:00,55.36,55.37,55.29,55.32,80518.0,51.2439,51.2532,51.1791,51.2069,80518.0
2023-05-08 15:00:00,55.31,55.35,55.3,55.32,65441.0,51.1976,51.2347,51.1884,51.2069,65441.0
2023-05-08 15:30:00,55.33,55.37,55.3,55.33,181938.0,51.2161,51.2532,51.1884,51.2161,181938.0
2023-05-09 09:30:00,54.89,54.92,54.77,54.89,170324.0,50.8089,50.8366,50.6978,50.8089,170324.0
2023-05-09 10:00:00,54.88,54.93,54.83,54.92,104309.0,50.7996,50.8459,50.7533,50.8366,104309.0
2023-05-09 10:30:00,54.93,54.93,54.84,54.89,95532.0,50.8459,50.8459,50.7626,50.8089,95532.0
2023-05-09 11:00:00,54.9,54.96,54.86,54.87,242233.0,50.8181,50.8736,50.7811,50.7903,242233.0
2023-05-09 11:30:00,54.86,55.08,54.86,54.93,284885.0,50.7811,50.9847,50.7811,50.8459,284885.0
2023-05-09 12:00:00,54.93,54.93,54.75,54.89,290204.0,50.8459,50.8459,50.6793,50.8089,290204.0
2023-05-09 12:30:00,54.9,54.9,54.85,54.87,87938.0,50.8181,50.8181,50.7718,50.7903,87938.0
2023-05-09 13:00:00,54.87,54.92,54.87,54.91,50182.0,50.7903,50.8366,50.7903,50.8274,50182.0
2023-05-09 13:30:00,54.92,54.93,54.89,54.91,42599.0,50.8366,50.8459,50.8089,50.8274,42599.0
2023-05-09 14:00:00,54.91,54.96,54.9,54.94,59079.0,50.8274,50.8736,50.8181,50.8551,59079.0
2023-05-09 14:30:00,54.95,54.95,54.88,54.89,83416.0,50.8644,50.8644,50.7996,50.8089,83416.0
2023-05-09 15:00:00,54.89,54.92,54.88,54.91,144175.0,50.8089,50.8366,50.7996,50.8274,144175.0
2023-05-09 15:30:00,54.91,54.91,54.8,54.82,373625.0,50.8274,50.8274,50.7255,50.7441,373625.0
2023-05-10 09:30:00,54.12,54.16,53.83,53.98,335705.0,50.0961,50.1331,49.8277,49.9665,335705.0
2023-05-10 10:00:00,53.98,54.02,53.92,53.96,151699.0,49.9665,50.0035,49.911,49.948,151699.0
2023-05-10 10:30:00,53.96,54.04,53.88,54.02,157586.0,49.948,50.0221,49.8739,50.0035,157586.0
2023-05-10 11:00:00,54.03,54.1,54.02,54.05,155258.0,50.0128,50.0776,50.0035,50.0313,155258.0
2023-05-10 11:30:00,54.05,54.14,54.05,54.12,118662.0,50.0313,50.1146,50.0313,50.0961,118662.0
2023-05-10 12:00:00,54.12,54.13,53.94,53.95,131754.0,50.0961,50.1054,49.9295,49.9387,131754.0
2023-05-10 12:30:00,53.95,54.02,53.94,53.98,137198.0,49.9387,50.0035,49.9295,49.9665,137198.0
2023-05-10 13:00:00,53.98,54.02,53.9,53.91,105911.0,49.9665,50.0035,49.8925,49.9017,105911.0
2023-05-10 13:30:00,53.91,53.96,53.9,53.96,78393.0,49.9017,49.948,49.8925,49.948,78393.0
2023-05-10 14:00:00,53.96,54.05,53.95,54.04,206606.0,49.948,50.0313,49.9387,50.0221,206606.0
2023-05-10 14:30:00,54.04,54.11,54.03,54.07,154798.0,50.0221,50.0868,50.0128,50.0498,154798.0
2023-05-10 15:00:00,54.07,54.18,54.04,54.16,192281.0,50.0498,50.1516,50.0221,50.1331,192281.0
2023-05-10 15:30:00,54.16,54.2,54.11,54.13,380382.0,50.1331,50.1702,50.0868,50.1054,380382.0
2023-05-11 09:30:00,54.17,54.2,54.04,54.07,179307.0,50.1424,50.1702,50.0221,50.0498,179307.0
2023-05-11 10:00:00,54.06,54.18,54.05,54.15,93476.0,50.0406,50.1516,50.0313,50.1239,93476.0
2023-05-11 10:30:00,54.15,54.33,54.14,54.31,135406.0,50.1239,50.2905,50.1146,50.272,135406.0
2023-05-11 11:00:00,54.32,54.33,54.25,54.3,81973.0,50.2812,50.2905,50.2164,50.2627,81973.0
2023-05-11 11:30:00,54.3,54.32,54.22,54.31,115709.0,50.2627,50.2812,50.1887,50.272,115709.0
2023-05-11 12:00:00,54.31,54.36,54.28,54.35,56429.0,50.272,50.3183,50.2442,50.309,56429.0
2023-05-11 12:30:00,54.35,54.38,54.32,54.34,42160.0,50.309,50.3368,50.2812,50.2997,42160.0
2023-05-11 13:00:00,54.34,54.35,54.25,54.25,80294.0,50.2997,50.309,50.2164,50.2164,80294.0
2023-05-11 13:30:00,54.25,54.31,54.2,54.23,124581.0,50.2164,50.272,50.1702,50.1979,124581.0
2023-05-11 14:00:00,54.23,54.26,54.2,54.23,36729.0,50.1979,50.2257,50.1702,50.1979,36729.0
2023-05-11 14:30:00,54.23,54.31,54.23,54.3,55266.0,50.1979,50.272,50.1979,50.2627,55266.0
2023-05-11 15:00:00,54.3,54.31,54.24,54.27,84103.0,50.2627,50.272,50.2072,50.235,84103.0
2023-05-11 15:30:00,54.26,54.31,54.26,54.28,155888.0,50.2257,50.272,50.2257,50.2442,155888.0
2023-05-12 09:30:00,54.09,54.27,54.03,54.23,143956.0,50.0683,50.235,50.0128,50.1979,143956.0
2023-05-12 10:00:00,54.22,54.3,54.17,54.23,90428.0,50.1887,50.2627,50.1424,50.1979,90428.0
2023-05-12 10:30:00,54.23,54.24,54.1,54.12,73229.0,50.1979,50.2072,50.0776,50.0961,73229.0
2023-05-12 11:00:00,54.12,54.2,54.11,54.15,63858.0,50.0961,50.1702,50.0868,50.1239,63858.0
2023-05-12 11:30:00,54.16,54.23,54.15,54.21,74032.0,50.1331,50.1979,50.1239,50.1794,74032.0
2023-05-12 12:00:00,54.23,54.23,54.13,54.13,58783.0,50.1979,50.1979,50.1054,50.1054,58783.0
2023-05-12 12:30:00,54.14,54.14,54.09,54.11,36338.0,50.1146,50.1146,50.0683,50.0868,36338.0
2023-05-12 13:00:00,54.11,54.13,54.08,54.11,43386.0,50.0868,50.1054,50.0591,50.0868,43386.0
2023-05-12 13:30:00,54.11,54.13,54.05,54.07,41874.0,50.0868,50.1054,50.0313,50.0498,41874.0
2023-05-12 14:00:00,54.07,54.1,54.03,54.08,99195.0,50.0498,50.0776,50.0128,50.0591,99195.0
2023-05-12 14:30:00,54.09,54.1,54.05,54.08,58200.0,50.0683,50.0776,50.0313,50.0591,58200.0
2023-05-12 15:00:00,54.07,54.11,54.06,54.11,42785.0,50.0498,50.0868,50.0406,50.0868,42785.0
2023-05-12 15:30:00,54.11,54.25,54.1,54.22,204855.0,50.0868,50.2164,50.0776,50.1887,204855.0
2023-05-15 09:30:00,54.32,54.32,54.13,54.2,128294.0,50.2812,50.2812,50.1054,50.1702,128294.0
2023-05-15 10:00:00,54.21,54.22,54.12,54.16,90734.0,50.1794,50.1887,50.0961,50.1331,90734.0
2023-05-15 10:30:00,54.16,54.17,54.08,54.14,74970.0,50.1331,50.1424,50.0591,50.1146,74970.0
2023-05-15 11:00:00,54.12,54.17,54.11,54.14,97562.0,50.0961,50.1424,50.0868,50.1146,97562.0
2023-05-15 11:30:00,54.15,54.22,54.14,54.19,101185.0,50.1239,50.1887,50.1146,50.1609,101185.0
2023-05-15 12:00:00,54.19,54.2,54.16,54.2,24002.0,50.1609,50.1702,50.1331,50.1702,24002.0
2023-05-15 12:30:00,54.2,54.24,54.18,54.23,42125.0,50.1702,50.2072,50.1516,50.1979,42125.0
2023-05-15 13:00:00,54.23,54.26,54.2,54.21,87576.0,50.1979,50.2257,50.1702,50.1794,87576.0
2023-05-15 13:30:00,54.21,54.23,54.13,54.16,70766.0,50.1794,50.1979,50.1054,50.1331,70766.0
2023-05-15 14:00:00,54.16,54.22,54.16,54.21,103725.0,50.1331,50.1887,50.1331,50.1794,103725.0
2023-05-15 14:30:00,54.2,54.25,54.19,54.23,27564.0,50.1702,50.2164,50.1609,50.1979,27564.0
2023-05-15 15:00:00,54.23,54.24,54.21,54.23,39994.0,50.1979,50.2072,50.1794,50.1979,39994.0
2023-05-15 15:30:00,54.23,54.28,54.21,54.28,197000.0,50.1979,50.2442,50.1794,50.2442,197000.0
2023-05-16 09:30:00,54.25,54.27,54.1,54.19,157031.0,50.2164,50.235,50.0776,50.1609,157031.0
2023-05-16 10:00:00,54.18,54.3,54.15,54.29,93431.0,50.1516,50.2627,50.1239,50.2535,93431.0
2023-05-16 10:30:00,54.3,54.3,54.05,54.06,112233.0,50.2627,50.2627,50.0313,50.0406,112233.0
2023-05-16 11:00:00,54.07,54.11,54.01,54.09,128354.0,50.0498,50.0868,49.9943,50.0683,128354.0
2023-05-16 11:30:00,54.09,54.14,54.05,54.11,96681.0,50.0683,50.1146,50.0313,50.0868,96681.0
2023-05-16 12:00:00,54.12,54.15,54.1,54.13,63254.0,50.0961,50.1239,50.0776,50.1054,63254.0
2023-05-16 12:30:00,54.14,54.17,54.11,54.12,37438.0,50.1146,50.1424,50.0868,50.0961,37438.0
2023-05-16 13:00:00,54.13,54.14,54.1,54.12,56067.0,50.1054,50.1146,50.0776,50.0961,56067.0
2023-05-16 13:30:00,54.12,54.13,54.05,54.09,50497.0,50.0961,50.1054,50.0313,50.0683,50497.0
2023-05-16 14:00:00,54.09,54.09,54.01,54.03,105245.0,50.0683,50.0683,49.9943,50.0128,105245.0
2023-05-16 14:30:00,54.04,54.07,54.03,54.05,77816.0,50.0221,50.0498,50.0128,50.0313,77816.0
2023-05-16 15:00:00,54.05,54.08,54.03,54.05,82119.0,50.0313,50.0591,50.0128,50.0313,82119.0
2023-05-16 15:30:00,54.05,54.06,53.93,53.94,223705.0,50.0313,50.0406,49.9202,49.9295,223705.0
2023-05-17 09:30:00,54.08,54.08,53.81,53.82,142995.0,50.0591,50.0591,49.8092,49.8184,142995.0
2023-05-17 10:00:00,53.83,53.84,53.78,53.84,91901.0,49.8277,49.8369,49.7814,49.8369,91901.0
2023-05-17 10:30:00,53.84,53.85,53.67,53.72,80147.0,49.8369,49.8462,49.6796,49.7258,80147.0
2023-05-17 11:00:00,53.72,53.75,53.58,53.64,107565.0,49.7258,49.7536,49.5963,49.6518,107565.0
2023-05-17 11:30:00,53.64,53.79,53.59,53.66,172222.0,49.6518,49.7906,49.6055,49.6703,172222.0
2023-05-17 12:00:00,53.66,53.77,53.65,53.77,57542.0,49.6703,49.7721,49.661,49.7721,57542.0
2023-05-17 12:30:00,53.78,53.91,53.77,53.9,51228.0,49.7814,49.9017,49.7721,49.8925,51228.0
2023-05-17 13:00:00,53.9,53.93,53.88,53.91,50011.0,49.8925,49.9202,49.8739,49.9017,50011.0
2023-05-17 13:30:00,53.91,53.95,53.89,53.93,97934.0,49.9017,49.9387,49.8832,49.9202,97934.0
2023-05-17 14:00:00,53.93,53.95,53.86,53.89,70985.0,49.9202,49.9387,49.8554,49.8832,70985.0
2023-05-17 14:30:00,53.89,53.9,53.84,53.85,42294.0,49.8832,49.8925,49.8369,49.8462,42294.0
2023-05-17 15:00:00,53.86,53.87,53.77,53.78,101888.0,49.8554,49.8647,49.7721,49.7814,101888.0
2023-05-17 15:30:00,53.78,53.89,53.76,53.88,187131.0,49.7814,49.8832,49.7629,49.8739,187131.0
2023-05-18 09:30:00,53.05,53.13,52.97,52.99,204930.0,49.5427,49.6174,49.468,49.4867,204930.0
2023-05-18 10:00:00,52.98,53.03,52.97,53.01,74836.0,49.4773,49.524,49.468,49.5054,74836.0
2023-05-18 10:30:00,53.01,53.03,52.86,52.91,99359.0,49.5054,49.524,49.3653,49.412,99359.0
2023-05-18 11:00:00,52.91,52.93,52.83,52.91,96314.0,49.412,49.4306,49.3373,49.412,96314.0
2023-05-18 11:30:00,52.91,52.91,52.74,52.77,144467.0,49.412,49.412,49.2532,49.2812,144467.0
2023-05-18 12:00:00,52.76,52.79,52.71,52.72,89793.0,49.2719,49.2999,49.2252,49.2345,89793.0
2023-05-18 12:30:00,52.72,52.73,52.68,52.69,63053.0,49.2345,49.2439,49.1972,49.2065,63053.0
2023-05-18 13:00:00,52.69,52.73,52.64,52.7,68489.0,49.2065,49.2439,49.1598,49.2159,68489.0
2023-05-18 13:30:00,52.69,52.71,52.61,52.62,46673.0,49.2065,49.2252,49.1318,49.1411,46673.0
2023-05-18 14:00:00,52.62,52.69,52.6,52.66,65140.0,49.1411,49.2065,49.1225,49.1785,65140.0
2023-05-18 14:30:00,52.66,52.69,52.62,52.66,74907.0,49.1785,49.2065,49.1411,49.1785,74907.0
2023-05-18 15:00:00,52.66,52.68,52.63,52.65,160754.0,49.1785,49.1972,49.1505,49.1692,160754.0
2023-05-18 15:30:00,52.66,52.84,52.65,52.84,231549.0,49.1785,49.3466,49.1692,49.3466,231549.0
2023-05-19 09:30:00,53.2,53.31,53.11,53.21,145812.0,49.6828,49.7855,49.5987,49.6921,145812.0
2023-05-19 10:00:00,53.2,53.32,53.15,53.3,66072.0,49.6828,49.7949,49.6361,49.7762,66072.0
2023-05-19 10:30:00,53.3,53.32,53.22,53.23,47211.0,49.7762,49.7949,49.7015,49.7108,47211.0
2023-05-19 11:00:00,53.24,53.38,53.13,53.25,113339.0,49.7202,49.8509,49.6174,49.7295,113339.0
2023-05-19 11:30:00,53.25,53.25,53.15,53.16,93582.0,49.7295,49.7295,49.6361,49.6454,93582.0
2023-05-19 12:00:00,53.15,53.16,53.09,53.12,58327.0,49.6361,49.6454,49.5801,49.6081,58327.0
2023-05-19 12:30:00,53.12,53.22,53.08,53.18,58838.0,49.6081,49.7015,49.5707,49.6641,58838.0
2023-05-19 13:00:00,53.19,53.23,53.17,53.2,50596.0,49.6735,49.7108,49.6548,49.6828,50596.0
2023-05-19 13:30:00,53.2,53.22,53.17,53.19,56507.0,49.6828,49.7015,49.6548,49.6735,56507.0
2023-05-19 14:00:00,53.19,53.19,53.12,53.19,83846.0,49.6735,49.6735,49.6081,49.6735,83846.0
2023-05-19 14:30:00,53.18,53.25,53.17,53.24,52353.0,49.6641,49.7295,49.6548,49.7202,52353.0
2023-05-19 15:00:00,53.24,53.26,53.22,53.22,50992.0,49.7202,49.7388,49.7015,49.7015,50992.0
2023-05-19 15:30:00,53.22,53.3,53.2,53.26,231727.0,49.7015,49.7762,49.6828,49.7388,231727.0
2023-05-22 09:30:00,52.67,52.77,52.62,52.65,163033.0,49.1878,49.2812,49.1411,49.1692,163033.0
2023-05-22 10:00:00,52.65,52.65,52.51,52.55,140911.0,49.1692,49.1692,49.0384,49.0758,140911.0
2023-05-22 10:30:00,52.55,52.57,52.46,52.48,130176.0,49.0758,49.0944,48.9917,49.0104,130176.0
2023-05-22 11:00:00,52.48,52.51,52.42,52.44,190352.0,49.0104,49.0384,48.9544,48.973,190352.0
2023-05-22 11:30:00,52.44,52.49,52.35,52.42,80466.0,48.973,49.0197,48.889,48.9544,80466.0
2023-05-22 12:00:00,52.42,52.44,52.38,52.41,76786.0,48.9544,48.973,48.917,48.945,76786.0
2023-05-22 12:30:00,52.4,52.43,52.37,52.42,52275.0,48.9357,48.9637,48.9077,48.9544,52275.0
2023-05-22 13:00:00,52.41,52.43,52.39,52.41,59344.0,48.945,48.9637,48.9263,48.945,59344.0
2023-05-22 13:30:00,52.41,52.43,52.38,52.42,98129.0,48.945,48.9637,48.917,48.9544,98129.0
2023-05-22 14:00:00,52.41,52.45,52.41,52.41,56330.0,48.945,48.9824,48.945,48.945,56330.0
2023-05-22 14:30:00,52.41,52.44,52.39,52.41,47716.0,48.945,48.973,48.9263,48.945,47716.0
2023-05-22 15:00:00,52.42,52.44,52.37,52.38,87362.0,48.9544,48.973,48.9077,48.917,87362.0
2023-05-22 15:30:00,52.38,52.41,52.34,52.35,241287.0,48.917,48.945,48.8797,48.889,241287.0
2023-05-23 09:30:00,52.45,52.45,52.25,52.28,165373.0,48.9824,48.9824,48.7956,48.8236,165373.0
2023-05-23 10:00:00,52.28,52.45,52.27,52.44,141693.0,48.8236,48.9824,48.8143,48.973,141693.0
2023-05-23 10:30:00,52.43,52.46,52.33,52.34,129680.0,48.9637,48.9917,48.8703,48.8797,129680.0
2023-05-23 11:00:00,52.33,52.36,52.3,52.32,81683.0,48.8703,48.8983,48.8423,48.861,81683.0
2023-05-23 11:30:00,52.31,52.35,52.27,52.32,118280.0,48.8516,48.889,48.8143,48.861,118280.0
2023-05-23 12:00:00,52.32,52.32,52.23,52.3,73090.0,48.861,48.861,48.7769,48.8423,73090.0
2023-05-23 12:30:00,52.3,52.34,52.28,52.32,99039.0,48.8423,48.8797,48.8236,48.861,99039.0
2023-05-23 13:00:00,52.31,52.32,52.22,52.23,90465.0,48.8516,48.861,48.7676,48.7769,90465.0
2023-05-23 13:30:00,52.23,52.3,52.2,52.26,69044.0,48.7769,48.8423,48.7489,48.8049,69044.0
2023-05-23 14:00:00,52.26,52.29,52.16,52.2,71868.0,48.8049,48.833,48.7116,48.7489,71868.0
2023-05-23 14:30:00,52.19,52.24,52.15,52.2,105920.0,48.7396,48.7863,48.7022,48.7489,105920.0
2023-05-23 15:00:00,52.2,52.2,52.14,52.2,86751.0,48.7489,48.7489,48.6929,48.7489,86751.0
2023-05-23 15:30:00,52.19,52.24,52.1,52.11,249434.0,48.7396,48.7863,48.6555,48.6649,249434.0
2023-05-24 09:30:00,51.39,51.45,51.22,51.34,262971.0,47.9925,48.0485,47.8337,47.9458,262971.0
2023-05-24 10:00:00,51.35,51.35,51.18,51.32,161757.0,47.9551,47.9551,47.7963,47.9271,161757.0
2023-05-24 10:30:00,51.33,51.35,51.26,51.34,142717.0,47.9364,47.9551,47.8711,47.9458,142717.0
2023-05-24 11:00:00,51.34,51.44,51.29,51.42,186268.0,47.9458,48.0392,47.8991,48.0205,186268.0
2023-05-24 11:30:00,51.43,51.61,51.42,51.56,182125.0,48.0298,48.1979,48.0205,48.1512,182125.0
2023-05-24 12:00:00,51.56,51.7,51.55,51.62,128118.0,48.1512,48.282,48.1419,48.2073,128118.0
2023-05-24 12:30:00,51.62,51.72,51.61,51.71,99100.0,48.2073,48.3006,48.1979,48.2913,99100.0
2023-05-24 13:00:00,51.71,51.75,51.68,51.7,139397.0,48.2913,48.3287,48.2633,48.282,139397.0
2023-05-24 13:30:00,51.7,51.78,51.69,51.72,119201.0,48.282,48.3567,48.2726,48.3006,119201.0
2023-05-24 14:00:00,51.73,51.76,51.68,51.69,135211.0,48.31,48.338,48.2633,48.2726,135211.0
2023-05-24 14:30:00,51.69,51.74,51.65,51.68,112466.0,48.2726,48.3193,48.2353,48.2633,112466.0
2023-05-24 15:00:00,51.68,51.72,51.66,51.69,162685.0,48.2633,48.3006,48.2446,48.2726,162685.0
2023-05-24 15:30:00,51.69,51.73,51.59,51.62,347902.0,48.2726,48.31,48.1792,48.2073,347902.0
2023-05-25 09:30:00,51.06,51.09,50.92,50.99,257141.0,47.6843,47.7123,47.5535,47.6189,257141.0
2023-05-25 10:00:00,51.0,51.19,50.97,51.17,183835.0,47.6282,47.8057,47.6002,47.787,183835.0
2023-05-25 10:30:00,51.16,51.35,51.16,51.35,96367.0,47.7777,47.9551,47.7777,47.9551,96367.0
2023-05-25 11:00:00,51.35,51.45,51.29,51.3,128232.0,47.9551,48.0485,47.8991,47.9084,128232.0
2023-05-25 11:30:00,51.31,51.33,51.18,51.25,112550.0,47.9177,47.9364,47.7963,47.8617,112550.0
2023-05-25 12:00:00,51.25,51.35,51.24,51.3,63341.0,47.8617,47.9551,47.8524,47.9084,63341.0
2023-05-25 12:30:00,51.3,51.31,51.22,51.23,81846.0,47.9084,47.9177,47.8337,47.843,81846.0
2023-05-25 13:00:00,51.24,51.35,51.21,51.34,60657.0,47.8524,47.9551,47.8244,47.9458,60657.0
2023-05-25 13:30:00,51.34,51.36,51.31,51.36,60731.0,47.9458,47.9644,47.9177,47.9644,60731.0
2023-05-25 14:00:00,51.36,51.44,51.34,51.4,91256.0,47.9644,48.0392,47.9458,48.0018,91256.0
2023-05-25 14:30:00,51.4,51.4,51.32,51.34,65152.0,48.0018,48.0018,47.9271,47.9458,65152.0
2023-05-25 15:00:00,51.35,51.42,51.33,51.41,78502.0,47.9551,48.0205,47.9364,48.0111,78502.0
2023-05-25 15:30:00,51.41,51.43,51.31,51.32,244793.0,48.0111,48.0298,47.9177,47.9271,244793.0
2023-05-26 09:30:00,51.3,51.45,51.24,51.4,200436.0,47.9084,48.0485,47.8524,48.0018,200436.0
2023-05-26 10:00:00,51.41,51.52,51.41,51.46,145208.0,48.0111,48.1139,48.0111,48.0578,145208.0
2023-05-26 10:30:00,51.45,51.48,51.37,51.48,348686.0,48.0485,48.0765,47.9738,48.0765,348686.0
2023-05-26 11:00:00,51.47,51.49,51.35,51.36,186602.0,48.0672,48.0858,47.9551,47.9644,186602.0
2023-05-26 11:30:00,51.36,51.42,51.32,51.39,70775.0,47.9644,48.0205,47.9271,47.9925,70775.0
2023-05-26 12:00:00,51.39,51.44,51.36,51.44,62410.0,47.9925,48.0392,47.9644,48.0392,62410.0
2023-05-26 12:30:00,51.44,51.46,51.42,51.42,58732.0,48.0392,48.0578,48.0205,48.0205,58732.0
2023-05-26 13:00:00,51.42,51.44,51.4,51.41,37751.0,48.0205,48.0392,48.0018,48.0111,37751.0
2023-05-26 13:30:00,51.42,51.42,51.35,51.37,66766.0,48.0205,48.0205,47.9551,47.9738,66766.0
2023-05-26 14:00:00,51.37,51.39,51.32,51.36,56252.0,47.9738,47.9925,47.9271,47.9644,56252.0
2023-05-26 14:30:00,51.36,51.4,51.33,51.35,55980.0,47.9644,48.0018,47.9364,47.9551,55980.0
2023-05-26 15:00:00,51.35,51.41,51.35,51.37,92398.0,47.9551,48.0111,47.9551,47.9738,92398.0
2023-05-26 15:30:00,51.36,51.42,51.32,51.36,292296.0,47.9644,48.0205,47.9271,47.9644,292296.0
2023-05-30 09:30:00,50.39,50.43,50.09,50.22,403374.0,47.0586,47.0959,46.7784,46.8998,403374.0
2023-05-30 10:00:00,50.21,50.26,50.09,50.14,195076.0,46.8905,46.9372,46.7784,46.8251,195076.0
2023-05-30 10:30:00,50.14,50.19,50.03,50.08,184020.0,46.8251,46.8718,46.7224,46.7691,184020.0
2023-05-30 11:00:00,50.07,50.09,49.95,50.09,207584.0,46.7597,46.7784,46.6477,46.7784,207584.0
2023-05-30 11:30:00,50.08,50.13,50.04,50.08,120727.0,46.7691,46.8158,46.7317,46.7691,120727.0
2023-05-30 12:00:00,50.08,50.09,49.99,50.0,150373.0,46.7691,46.7784,46.685,46.6944,150373.0
2023-05-30 12:30:00,49.99,50.01,49.93,49.98,95801.0,46.685,46.7037,46.629,46.6757,95801.0
2023-05-30 13:00:00,49.98,50.0,49.94,49.97,95414.0,46.6757,46.6944,46.6383,46.6663,95414.0
2023-05-30 13:30:00,49.97,49.97,49.93,49.94,75047.0,46.6663,46.6663,46.629,46.6383,75047.0
2023-05-30 14:00:00,49.95,49.97,49.89,49.96,91244.0,46.6477,46.6663,46.5916,46.657,91244.0
2023-05-30 14:30:00,49.96,49.97,49.9,49.93,91006.0,46.657,46.6663,46.601,46.629,91006.0
2023-05-30 15:00:00,49.93,49.95,49.88,49.93,151038.0,46.629,46.6477,46.5823,46.629,151038.0
2023-05-30 15:30:00,49.93,50.01,49.93,49.98,465144.0,46.629,46.7037,46.629,46.6757,465144.0
2023-05-31 09:30:00,50.18,50.28,50.07,50.16,184245.0,46.8625,46.9558,46.7597,46.8438,184245.0
2023-05-31 10:00:00,50.15,50.16,49.98,50.03,143714.0,46.8344,46.8438,46.6757,46.7224,143714.0
2023-05-31 10:30:00,50.04,50.04,49.85,49.86,180051.0,46.7317,46.7317,46.5543,46.5636,180051.0
2023-05-31 11:00:00,49.86,49.89,49.78,49.79,170513.0,46.5636,46.5916,46.4889,46.4982,170513.0
2023-05-31 11:30:00,49.79,49.9,49.78,49.81,209036.0,46.4982,46.601,46.4889,46.5169,209036.0
2023-05-31 12:00:00,49.81,49.9,49.79,49.88,88543.0,46.5169,46.601,46.4982,46.5823,88543.0
2023-05-31 12:30:00,49.88,49.9,49.83,49.87,100399.0,46.5823,46.601,46.5356,46.573,100399.0
2023-05-31 13:00:00,49.88,49.89,49.83,49.86,104916.0,46.5823,46.5916,46.5356,46.5636,104916.0
2023-05-31 13:30:00,49.86,49.98,49.83,49.96,96279.0,46.5636,46.6757,46.5356,46.657,96279.0
2023-05-31 14:00:00,49.96,49.99,49.94,49.97,127883.0,46.657,46.685,46.6383,46.6663,127883.0
2023-05-31 14:30:00,49.96,49.97,49.92,49.94,133482.0,46.657,46.6663,46.6196,46.6383,133482.0
2023-05-31 15:00:00,49.94,49.95,49.87,49.91,232655.0,46.6383,46.6477,46.573,46.6103,232655.0
2023-05-31 15:30:00,49.91,50.03,49.9,49.94,363613.0,46.6103,46.7224,46.601,46.6383,363613.0
2023-06-01 09:30:00,50.26,50.29,50.12,50.24,370912.0,46.9372,46.9652,46.8064,46.9185,370912.0
2023-06-01 10:00:00,50.25,50.44,50.23,50.41,476034.0,46.9278,47.1053,46.9092,47.0773,476034.0
2023-06-01 10:30:00,50.4,50.42,50.2,50.39,493083.0,47.0679,47.0866,46.8811,47.0586,493083.0
2023-06-01 11:00:00,50.38,50.42,50.32,50.38,234584.0,47.0492,47.0866,46.9932,47.0492,234584.0
2023-06-01 11:30:00,50.38,50.39,50.21,50.23,207838.0,47.0492,47.0586,46.8905,46.9092,207838.0
2023-06-01 12:00:00,50.22,50.27,50.21,50.22,159211.0,46.8998,46.9465,46.8905,46.8998,159211.0
2023-06-01 12:30:00,50.22,50.23,50.14,50.16,154897.0,46.8998,46.9092,46.8251,46.8438,154897.0
2023-06-01 13:00:00,50.16,50.21,50.12,50.15,83086.0,46.8438,46.8905,46.8064,46.8344,83086.0
2023-06-01 13:30:00,50.15,50.17,50.13,50.15,94003.0,46.8344,46.8531,46.8158,46.8344,94003.0
2023-06-01 14:00:00,50.15,50.17,50.13,50.15,123115.0,46.8344,46.8531,46.8158,46.8344,123115.0
2023-06-01 14:30:00,50.15,50.18,50.14,50.16,114949.0,46.8344,46.8625,46.8251,46.8438,114949.0
2023-06-01 15:00:00,50.16,50.19,50.11,50.12,109996.0,46.8438,46.8718,46.7971,46.8064,109996.0
2023-06-01 15:30:00,50.12,50.14,50.05,50.11,522647.0,46.8064,46.8251,46.7411,46.7971,522647.0
2023-06-02 09:30:00,50.5,50.65,50.45,50.6,480552.0,47.1613,47.3014,47.1146,47.2547,480552.0
2023-06-02 10:00:00,50.6,50.65,50.49,50.52,659763.0,47.2547,47.3014,47.152,47.18,659763.0
2023-06-02 10:30:00,50.53,50.57,50.46,50.47,228323.0,47.1893,47.2267,47.1239,47.1333,228323.0
2023-06-02 11:00:00,50.48,50.56,50.47,50.5,197243.0,47.1426,47.2173,47.1333,47.1613,197243.0
2023-06-02 11:30:00,50.51,50.56,50.39,50.46,299521.0,47.1706,47.2173,47.0586,47.1239,299521.0
2023-06-02 12:00:00,50.47,50.5,50.45,50.48,60438.0,47.1333,47.1613,47.1146,47.1426,60438.0
2023-06-02 12:30:00,50.48,50.53,50.46,50.53,61334.0,47.1426,47.1893,47.1239,47.1893,61334.0
2023-06-02 13:00:00,50.53,50.54,50.47,50.52,56820.0,47.1893,47.1987,47.1333,47.18,56820.0
2023-06-02 13:30:00,50.52,50.63,50.49,50.62,101453.0,47.18,47.2827,47.152,47.2734,101453.0
2023-06-02 14:00:00,50.62,50.62,50.56,50.58,76115.0,47.2734,47.2734,47.2173,47.236,76115.0
2023-06-02 14:30:00,50.59,50.62,50.58,50.62,61192.0,47.2453,47.2734,47.236,47.2734,61192.0
2023-06-02 15:00:00,50.62,50.64,50.6,50.63,130047.0,47.2734,47.292,47.2547,47.2827,130047.0
2023-06-02 15:30:00,50.62,50.65,50.6,50.63,236821.0,47.2734,47.3014,47.2547,47.2827,236821.0
2023-06-05 09:30:00,50.58,50.79,50.56,50.77,118557.0,47.236,47.4321,47.2173,47.4134,118557.0
2023-06-05 10:00:00,50.78,50.86,50.63,50.63,118101.0,47.4228,47.4975,47.2827,47.2827,118101.0
2023-06-05 10:30:00,50.64,50.66,50.5,50.5,102835.0,47.292,47.3107,47.1613,47.1613,102835.0
2023-06-05 11:00:00,50.51,50.54,50.46,50.5,73945.0,47.1706,47.1987,47.1239,47.1613,73945.0
2023-06-05 11:30:00,50.5,50.56,50.45,50.52,82453.0,47.1613,47.2173,47.1146,47.18,82453.0
2023-06-05 12:00:00,50.52,50.53,50.43,50.45,55731.0,47.18,47.1893,47.0959,47.1146,55731.0
2023-06-05 12:30:00,50.45,50.48,50.45,50.46,43584.0,47.1146,47.1426,47.1146,47.1239,43584.0
2023-06-05 13:00:00,50.46,50.47,50.42,50.44,87832.0,47.1239,47.1333,47.0866,47.1053,87832.0
2023-06-05 13:30:00,50.44,50.47,50.39,50.47,66760.0,47.1053,47.1333,47.0586,47.1333,66760.0
2023-06-05 14:00:00,50.47,50.47,50.41,50.43,57348.0,47.1333,47.1333,47.0773,47.0959,57348.0
2023-06-05 14:30:00,50.43,50.44,50.35,50.38,68411.0,47.0959,47.1053,47.0212,47.0492,68411.0
2023-06-05 15:00:00,50.39,50.41,50.36,50.37,89510.0,47.0586,47.0773,47.0306,47.0399,89510.0
2023-06-05 15:30:00,50.37,50.44,50.33,50.4,318180.0,47.0399,47.1053,47.0025,47.0679,318180.0
2023-06-06 09:30:00,50.26,50.29,50.05,50.15,324308.0,46.9372,46.9652,46.7411,46.8344,324308.0
2023-06-06 10:00:00,50.14,50.23,50.12,50.14,130191.0,46.8251,46.9092,46.8064,46.8251,130191.0
2023-06-06 10:30:00,50.15,50.24,50.13,50.2,132142.0,46.8344,46.9185,46.8158,46.8811,132142.0
2023-06-06 11:00:00,50.21,50.24,50.13,50.16,126528.0,46.8905,46.9185,46.8158,46.8438,126528.0
2023-06-06 11:30:00,50.16,50.16,50.06,50.09,97239.0,46.8438,46.8438,46.7504,46.7784,97239.0
2023-06-06 12:00:00,50.09,50.17,50.08,50.14,42439.0,46.7784,46.8531,46.7691,46.8251,42439.0
2023-06-06 12:30:00,50.14,50.2,50.13,50.18,39735.0,46.8251,46.8811,46.8158,46.8625,39735.0
2023-06-06 13:00:00,50.18,50.2,50.13,50.15,45242.0,46.8625,46.8811,46.8158,46.8344,45242.0
2023-06-06 13:30:00,50.15,50.17,50.11,50.13,54988.0,46.8344,46.8531,46.7971,46.8158,54988.0
2023-06-06 14:00:00,50.12,50.21,50.12,50.21,44490.0,46.8064,46.8905,46.8064,46.8905,44490.0
2023-06-06 14:30:00,50.21,50.25,50.18,50.25,59079.0,46.8905,46.9278,46.8625,46.9278,59079.0
2023-06-06 15:00:00,50.25,50.3,50.25,50.29,48428.0,46.9278,46.9745,46.9278,46.9652,48428.0
2023-06-06 15:30:00,50.29,50.32,50.26,50.29,174106.0,46.9652,46.9932,46.9372,46.9652,174106.0
2023-06-07 09:30:00,50.32,50.39,50.24,50.31,372622.0,46.9932,47.0586,46.9185,46.9839,372622.0
2023-06-07 10:00:00,50.31,50.31,50.09,50.15,166154.0,46.9839,46.9839,46.7784,46.8344,166154.0
2023-06-07 10:30:00,50.15,50.17,50.09,50.13,90217.0,46.8344,46.8531,46.7784,46.8158,90217.0
2023-06-07 11:00:00,50.12,50.19,50.1,50.12,75731.0,46.8064,46.8718,46.7877,46.8064,75731.0
2023-06-07 11:30:00,50.12,50.19,50.02,50.07,138490.0,46.8064,46.8718,46.713,46.7597,138490.0
2023-06-07 12:00:00,50.07,50.09,50.02,50.08,70700.0,46.7597,46.7784,46.713,46.7691,70700.0
2023-06-07 12:30:00,50.08,50.11,49.97,50.0,106300.0,46.7691,46.7971,46.6663,46.6944,106300.0
2023-06-07 13:00:00,50.0,50.0,49.92,49.95,113003.0,46.6944,46.6944,46.6196,46.6477,113003.0
2023-06-07 13:30:00,49.95,49.98,49.93,49.97,93898.0,46.6477,46.6757,46.629,46.6663,93898.0
2023-06-07 14:00:00,49.97,50.01,49.91,49.96,159826.0,46.6663,46.7037,46.6103,46.657,159826.0
2023-06-07 14:30:00,49.95,49.99,49.95,49.96,87285.0,46.6477,46.685,46.6477,46.657,87285.0
2023-06-07 15:00:00,49.95,49.99,49.92,49.96,157468.0,46.6477,46.685,46.6196,46.657,157468.0
2023-06-07 15:30:00,49.96,50.03,49.91,49.93,542936.0,46.657,46.7224,46.6103,46.629,542936.0
2023-06-08 09:30:00,50.01,50.08,49.96,50.03,280136.0,46.7037,46.7691,46.657,46.7224,280136.0
2023-06-08 10:00:00,50.04,50.07,49.98,50.04,318506.0,46.7317,46.7597,46.6757,46.7317,318506.0
2023-06-08 10:30:00,50.05,50.09,50.03,50.05,323814.0,46.7411,46.7784,46.7224,46.7411,323814.0
2023-06-08 11:00:00,50.05,50.06,49.98,50.05,308647.0,46.7411,46.7504,46.6757,46.7411,308647.0
2023-06-08 11:30:00,50.05,50.18,50.05,50.16,95819.0,46.7411,46.8625,46.7411,46.8438,95819.0
2023-06-08 12:00:00,50.15,50.19,50.1,50.18,44076.0,46.8344,46.8718,46.7877,46.8625,44076.0
2023-06-08 12:30:00,50.19,50.2,50.15,50.19,58067.0,46.8718,46.8811,46.8344,46.8718,58067.0
2023-06-08 13:00:00,50.19,50.2,50.14,50.15,46698.0,46.8718,46.8811,46.8251,46.8344,46698.0
2023-06-08 13:30:00,50.16,50.17,50.14,50.15,64798.0,46.8438,46.8531,46.8251,46.8344,64798.0
2023-06-08 14:00:00,50.16,50.16,50.12,50.14,60159.0,46.8438,46.8438,46.8064,46.8251,60159.0
2023-06-08 14:30:00,50.14,50.16,50.11,50.15,107415.0,46.8251,46.8438,46.7971,46.8344,107415.0
2023-06-08 15:00:00,50.15,50.17,50.11,50.16,151319.0,46.8344,46.8531,46.7971,46.8438,151319.0
2023-06-08 15:30:00,50.16,50.21,50.15,50.17,317912.0,46.8438,46.8905,46.8344,46.8531,317912.0
2023-06-09 09:30:00,49.78,49.85,49.72,49.77,199191.0,46.4889,46.5543,46.4329,46.4796,199191.0
2023-06-09 10:00:00,49.77,49.85,49.71,49.84,161361.0,46.4796,46.5543,46.4235,46.5449,161361.0
2023-06-09 10:30:00,49.83,49.9,49.8,49.9,136455.0,46.5356,46.601,46.5076,46.601,136455.0
2023-06-09 11:00:00,49.9,49.92,49.8,49.82,91258.0,46.601,46.6196,46.5076,46.5263,91258.0
2023-06-09 11:30:00,49.83,49.87,49.8,49.84,81665.0,46.5356,46.573,46.5076,46.5449,81665.0
2023-06-09 12:00:00,49.84,49.88,49.82,49.84,53777.0,46.5449,46.5823,46.5263,46.5449,53777.0
2023-06-09 12:30:00,49.85,49.87,49.83,49.85,35753.0,46.5543,46.573,46.5356,46.5543,35753.0
2023-06-09 13:00:00,49.86,49.88,49.85,49.88,37392.0,46.5636,46.5823,46.5543,46.5823,37392.0
2023-06-09 13:30:00,49.88,49.9,49.86,49.87,31883.0,46.5823,46.601,46.5636,46.573,31883.0
2023-06-09 14:00:00,49.88,49.91,49.87,49.87,46381.0,46.5823,46.6103,46.573,46.573,46381.0
2023-06-09 14:30:00,49.88,49.9,49.86,49.88,31813.0,46.5823,46.601,46.5636,46.5823,31813.0
2023-06-09 15:00:00,49.87,49.91,49.86,49.91,49938.0,46.573,46.6103,46.5636,46.6103,49938.0
2023-06-09 15:30:00,49.91,49.91,49.84,49.84,203305.0,46.6103,46.6103,46.5449,46.5449,203305.0
2023-06-12 09:30:00,50.14,50.15,50.01,50.07,394614.0,46.8251,46.8344,46.7037,46.7597,394614.0
2023-06-12 10:00:00,50.08,50.1,49.87,49.93,225799.0,46.7691,46.7877,46.573,46.629,225799.0
2023-06-12 10:30:00,49.94,50.0,49.9,49.93,201994.0,46.6383,46.6944,46.601,46.629,201994.0
2023-06-12 11:00:00,49.93,49.98,49.87,49.94,223978.0,46.629,46.6757,46.573,46.6383,223978.0
2023-06-12 11:30:00,49.94,49.99,49.89,49.9,83960.0,46.6383,46.685,46.5916,46.601,83960.0
2023-06-12 12:00:00,49.9,49.97,49.89,49.91,60061.0,46.601,46.6663,46.5916,46.6103,60061.0
2023-06-12 12:30:00,49.91,49.94,49.88,49.89,40975.0,46.6103,46.6383,46.5823,46.5916,40975.0
2023-06-12 13:00:00,49.89,49.89,49.81,49.82,42467.0,46.5916,46.5916,46.5169,46.5263,42467.0
2023-06-12 13:30:00,49.82,49.83,49.78,49.83,52948.0,46.5263,46.5356,46.4889,46.5356,52948.0
2023-06-12 14:00:00,49.83,49.84,49.78,49.8,50571.0,46.5356,46.5449,46.4889,46.5076,50571.0
2023-06-12 14:30:00,49.8,49.84,49.79,49.84,37084.0,46.5076,46.5449,46.4982,46.5449,37084.0
2023-06-12 15:00:00,49.84,49.88,49.83,49.87,88975.0,46.5449,46.5823,46.5356,46.573,88975.0
2023-06-12 15:30:00,49.88,49.9,49.82,49.89,348651.0,46.5823,46.601,46.5263,46.5916,348651.0
2023-06-13 09:30:00,49.74,49.82,49.69,49.77,208773.0,46.4515,46.5263,46.4049,46.4796,208773.0
2023-06-13 10:00:00,49.79,49.9,49.71,49.9,141137.0,46.4982,46.601,46.4235,46.601,141137.0
2023-06-13 10:30:00,49.89,49.98,49.86,49.98,210758.0,46.5916,46.6757,46.5636,46.6757,210758.0
2023-06-13 11:00:00,49.97,50.08,49.95,49.98,272139.0,46.6663,46.7691,46.6477,46.6757,272139.0
2023-06-13 11:30:00,49.98,49.99,49.84,49.89,141209.0,46.6757,46.685,46.5449,46.5916,141209.0
2023-06-13 12:00:00,49.89,49.94,49.86,49.93,51014.0,46.5916,46.6383,46.5636,46.629,51014.0
2023-06-13 12:30:00,49.92,49.93,49.88,49.9,70541.0,46.6196,46.629,46.5823,46.601,70541.0
2023-06-13 13:00:00,49.91,49.93,49.88,49.91,88390.0,46.6103,46.629,46.5823,46.6103,88390.0
2023-06-13 13:30:00,49.91,49.92,49.87,49.88,70871.0,46.6103,46.6196,46.573,46.5823,70871.0
2023-06-13 14:00:00,49.89,49.94,49.88,49.92,119830.0,46.5916,46.6383,46.5823,46.6196,119830.0
2023-06-13 14:30:00,49.93,49.96,49.91,49.93,85307.0,46.629,46.657,46.6103,46.629,85307.0
2023-06-13 15:00:00,49.94,49.97,49.93,49.95,71308.0,46.6383,46.6663,46.629,46.6477,71308.0
2023-06-13 15:30:00,49.95,50.01,49.93,50.01,222592.0,46.6477,46.7037,46.629,46.7037,222592.0
2023-06-14 09:30:00,50.16,50.21,50.1,50.11,183012.0,46.8438,46.8905,46.7877,46.7971,183012.0
2023-06-14 10:00:00,50.1,50.23,50.09,50.2,145704.0,46.7877,46.9092,46.7784,46.8811,145704.0
2023-06-14 10:30:00,50.2,50.29,50.2,50.27,161951.0,46.8811,46.9652,46.8811,46.9465,161951.0
2023-06-14 11:00:00,50.27,50.33,50.26,50.3,177741.0,46.9465,47.0025,46.9372,46.9745,177741.0
2023-06-14 11:30:00,50.3,50.39,50.25,50.38,155593.0,46.9745,47.0586,46.9278,47.0492,155593.0
2023-06-14 12:00:00,50.38,50.41,50.35,50.39,79894.0,47.0492,47.0773,47.0212,47.0586,79894.0
2023-06-14 12:30:00,50.38,50.38,50.34,50.37,80724.0,47.0492,47.0492,47.0119,47.0399,80724.0
2023-06-14 13:00:00,50.37,50.38,50.34,50.37,90475.0,47.0399,47.0492,47.0119,47.0399,90475.0
2023-06-14 13:30:00,50.36,50.38,50.33,50.37,101596.0,47.0306,47.0492,47.0025,47.0399,101596.0
2023-06-14 14:00:00,50.36,50.36,50.18,50.28,190081.0,47.0306,47.0306,46.8625,46.9558,190081.0
2023-06-14 14:30:00,50.27,50.37,50.25,50.33,130612.0,46.9465,47.0399,46.9278,47.0025,130612.0
2023-06-14 15:00:00,50.34,50.36,50.28,50.3,166060.0,47.0119,47.0306,46.9558,46.9745,166060.0
2023-06-14 15:30:00,50.3,50.33,50.18,50.21,329797.0,46.9745,47.0025,46.8625,46.8905,329797.0
2023-06-15 09:30:00,51.12,51.23,50.97,51.22,335244.0,47.7403,47.843,47.6002,47.8337,335244.0
2023-06-15 10:00:00,51.22,51.23,51.09,51.23,374739.0,47.8337,47.843,47.7123,47.843,374739.0
2023-06-15 10:30:00,51.23,51.23,51.09,51.15,233139.0,47.843,47.843,47.7123,47.7683,233139.0
2023-06-15 11:00:00,51.15,51.25,51.12,51.24,260497.0,47.7683,47.8617,47.7403,47.8524,260497.0
2023-06-15 11:30:00,51.23,51.27,51.19,51.2,136628.0,47.843,47.8804,47.8057,47.815,136628.0
2023-06-15 12:00:00,51.21,51.23,51.17,51.23,88743.0,47.8244,47.843,47.787,47.843,88743.0
2023-06-15 12:30:00,51.23,51.24,51.19,51.22,92985.0,47.843,47.8524,47.8057,47.8337,92985.0
2023-06-15 13:00:00,51.22,51.23,51.18,51.23,88742.0,47.8337,47.843,47.7963,47.843,88742.0
2023-06-15 13:30:00,51.23,51.26,51.21,51.26,62222.0,47.843,47.8711,47.8244,47.8711,62222.0
2023-06-15 14:00:00,51.26,51.33,51.22,51.32,94820.0,47.8711,47.9364,47.8337,47.9271,94820.0
2023-06-15 14:30:00,51.32,51.4,51.32,51.4,58412.0,47.9271,48.0018,47.9271,48.0018,58412.0
2023-06-15 15:00:00,51.4,51.41,51.36,51.38,123647.0,48.0018,48.0111,47.9644,47.9831,123647.0
2023-06-15 15:30:00,51.38,51.39,51.33,51.39,251947.0,47.9831,47.9925,47.9364,47.9925,251947.0
2023-06-16 09:30:00,51.91,52.01,51.85,51.9,382795.0,48.4781,48.5715,48.422,48.4687,382795.0
2023-06-16 10:00:00,51.9,51.98,51.75,51.83,234934.0,48.4687,48.5435,48.3287,48.4034,234934.0
2023-06-16 10:30:00,51.84,51.96,51.8,51.89,244872.0,48.4127,48.5248,48.3754,48.4594,244872.0
2023-06-16 11:00:00,51.89,51.97,51.82,51.95,302980.0,48.4594,48.5341,48.394,48.5154,302980.0
2023-06-16 11:30:00,51.95,52.02,51.86,51.94,273412.0,48.5154,48.5808,48.4314,48.5061,273412.0
2023-06-16 12:00:00,51.94,51.99,51.93,51.97,83405.0,48.5061,48.5528,48.4968,48.5341,83405.0
2023-06-16 12:30:00,51.98,51.99,51.91,51.93,59575.0,48.5435,48.5528,48.4781,48.4968,59575.0
2023-06-16 13:00:00,51.93,51.98,51.93,51.96,67608.0,48.4968,48.5435,48.4968,48.5248,67608.0
2023-06-16 13:30:00,51.96,51.96,51.92,51.96,53255.0,48.5248,48.5248,48.4874,48.5248,53255.0
2023-06-16 14:00:00,51.96,51.98,51.93,51.98,61799.0,48.5248,48.5435,48.4968,48.5435,61799.0
2023-06-16 14:30:00,51.97,51.98,51.93,51.96,77000.0,48.5341,48.5435,48.4968,48.5248,77000.0
2023-06-16 15:00:00,51.96,51.98,51.94,51.98,102417.0,48.5248,48.5435,48.5061,48.5435,102417.0
2023-06-16 15:30:00,51.98,52.0,51.92,51.93,481505.0,48.5435,48.5621,48.4874,48.4968,481505.0
2023-06-20 09:30:00,51.76,51.92,51.71,51.88,653316.0,48.338,48.4874,48.2913,48.4501,653316.0
2023-06-20 10:00:00,51.88,51.95,51.78,51.85,230712.0,48.4501,48.5154,48.3567,48.422,230712.0
2023-06-20 10:30:00,51.85,51.85,51.71,51.74,171966.0,48.422,48.422,48.2913,48.3193,171966.0
2023-06-20 11:00:00,51.74,51.78,51.66,51.68,159060.0,48.3193,48.3567,48.2446,48.2633,159060.0
2023-06-20 11:30:00,51.68,51.68,51.58,51.62,85527.0,48.2633,48.2633,48.1699,48.2073,85527.0
2023-06-20 12:00:00,51.62,51.69,51.59,51.68,68430.0,48.2073,48.2726,48.1792,48.2633,68430.0
2023-06-20 12:30:00,51.68,51.76,51.66,51.72,46875.0,48.2633,48.338,48.2446,48.3006,46875.0
2023-06-20 13:00:00,51.72,51.72,51.65,51.7,60075.0,48.3006,48.3006,48.2353,48.282,60075.0
2023-06-20 13:30:00,51.7,51.7,51.64,51.66,73058.0,48.282,48.282,48.2259,48.2446,73058.0
2023-06-20 14:00:00,51.67,51.72,51.66,51.66,97815.0,48.2539,48.3006,48.2446,48.2446,97815.0
2023-06-20 14:30:00,51.66,51.67,51.63,51.63,110448.0,48.2446,48.2539,48.2166,48.2166,110448.0
2023-06-20 15:00:00,51.63,51.64,51.56,51.58,108061.0,48.2166,48.2259,48.1512,48.1699,108061.0
2023-06-20 15:30:00,51.58,51.59,51.51,51.52,432185.0,48.1699,48.1792,48.1045,48.1139,432185.0
2023-06-21 09:30:00,51.48,51.53,51.34,51.5,123123.0,48.0765,48.1232,47.9458,48.0952,123123.0
2023-06-21 10:00:00,51.5,51.59,51.47,51.55,68196.0,48.0952,48.1792,48.0672,48.1419,68196.0
2023-06-21 10:30:00,51.55,51.69,51.55,51.67,118318.0,48.1419,48.2726,48.1419,48.2539,118318.0
2023-06-21 11:00:00,51.68,51.77,51.65,51.77,151267.0,48.2633,48.3473,48.2353,48.3473,151267.0
2023-06-21 11:30:00,51.76,51.77,51.7,51.73,106596.0,48.338,48.3473,48.282,48.31,106596.0
2023-06-21 12:00:00,51.74,51.78,51.74,51.77,40120.0,48.3193,48.3567,48.3193,48.3473,40120.0
2023-06-21 12:30:00,51.77,51.8,51.73,51.76,193132.0,48.3473,48.3754,48.31,48.338,193132.0
2023-06-21 13:00:00,51.76,51.78,51.74,51.75,46684.0,48.338,48.3567,48.3193,48.3287,46684.0
2023-06-21 13:30:00,51.75,51.77,51.74,51.77,50080.0,48.3287,48.3473,48.3193,48.3473,50080.0
2023-06-21 14:00:00,51.77,51.86,51.76,51.86,82971.0,48.3473,48.4314,48.338,48.4314,82971.0
2023-06-21 14:30:00,51.85,51.86,51.8,51.81,48710.0,48.422,48.4314,48.3754,48.3847,48710.0
2023-06-21 15:00:00,51.81,51.81,51.75,51.76,112861.0,48.3847,48.3847,48.3287,48.338,112861.0
2023-06-21 15:30:00,51.76,51.84,51.73,51.83,342032.0,48.338,48.4127,48.31,48.4034,342032.0
2023-06-22 09:30:00,51.6,51.72,51.58,51.59,235228.0,48.1886,48.3006,48.1699,48.1792,235228.0
2023-06-22 10:00:00,51.57,51.62,51.48,51.5,90270.0,48.1606,48.2073,48.0765,48.0952,90270.0
2023-06-22 10:30:00,51.51,51.54,51.44,51.5,90157.0,48.1045,48.1325,48.0392,48.0952,90157.0
2023-06-22 11:00:00,51.5,51.62,51.49,51.59,96903.0,48.0952,48.2073,48.0858,48.1792,96903.0
2023-06-22 11:30:00,51.59,51.64,51.55,51.6,109562.0,48.1792,48.2259,48.1419,48.1886,109562.0
2023-06-22 12:00:00,51.6,51.65,51.54,51.64,55318.0,48.1886,48.2353,48.1325,48.2259,55318.0
2023-06-22 12:30:00,51.64,51.64,51.6,51.62,34537.0,48.2259,48.2259,48.1886,48.2073,34537.0
2023-06-22 13:00:00,51.62,51.62,51.57,51.6,52638.0,48.2073,48.2073,48.1606,48.1886,52638.0
2023-06-22 13:30:00,51.6,51.65,51.57,51.64,48280.0,48.1886,48.2353,48.1606,48.2259,48280.0
2023-06-22 14:00:00,51.64,51.68,51.64,51.68,55709.0,48.2259,48.2633,48.2259,48.2633,55709.0
2023-06-22 14:30:00,51.68,51.72,51.67,51.72,60495.0,48.2633,48.3006,48.2539,48.3006,60495.0
2023-06-22 15:00:00,51.72,51.72,51.65,51.68,76217.0,48.3006,48.3006,48.2353,48.2633,76217.0
2023-06-22 15:30:00,51.69,51.73,51.65,51.68,252240.0,48.2726,48.31,48.2353,48.2633,252240.0
2023-06-23 09:30:00,51.66,51.74,51.56,51.63,327626.0,48.2446,48.3193,48.1512,48.2166,327626.0
2023-06-23 10:00:00,51.63,51.78,51.6,51.78,148778.0,48.2166,48.3567,48.1886,48.3567,148778.0
2023-06-23 10:30:00,51.78,51.85,51.76,51.8,141276.0,48.3567,48.422,48.338,48.3754,141276.0
2023-06-23 11:00:00,51.8,51.82,51.75,51.82,130448.0,48.3754,48.394,48.3287,48.394,130448.0
2023-06-23 11:30:00,51.83,51.92,51.82,51.87,299302.0,48.4034,48.4874,48.394,48.4407,299302.0
2023-06-23 12:00:00,51.87,51.95,51.86,51.92,150893.0,48.4407,48.5154,48.4314,48.4874,150893.0
2023-06-23 12:30:00,51.91,51.93,51.89,51.91,91386.0,48.4781,48.4968,48.4594,48.4781,91386.0
2023-06-23 13:00:00,51.91,51.91,51.8,51.8,175015.0,48.4781,48.4781,48.3754,48.3754,175015.0
2023-06-23 13:30:00,51.82,51.84,51.78,51.79,124136.0,48.394,48.4127,48.3567,48.366,124136.0
2023-06-23 14:00:00,51.79,51.81,51.75,51.78,130536.0,48.366,48.3847,48.3287,48.3567,130536.0
2023-06-23 14:30:00,51.78,51.82,51.76,51.77,173466.0,48.3567,48.394,48.338,48.3473,173466.0
2023-06-23 15:00:00,51.77,51.8,51.73,51.76,257501.0,48.3473,48.3754,48.31,48.338,257501.0
2023-06-23 15:30:00,51.77,51.82,51.74,51.77,687863.0,48.3473,48.394,48.3193,48.3473,687863.0
2023-06-26 09:30:00,51.7,51.7,51.41,51.51,178897.0,48.282,48.282,48.0111,48.1045,178897.0
2023-06-26 10:00:00,51.51,51.51,51.45,51.48,90696.0,48.1045,48.1045,48.0485,48.0765,90696.0
2023-06-26 10:30:00,51.48,51.53,51.42,51.53,101690.0,48.0765,48.1232,48.0205,48.1232,101690.0
2023-06-26 11:00:00,51.54,51.68,51.5,51.58,272738.0,48.1325,48.2633,48.0952,48.1699,272738.0
2023-06-26 11:30:00,51.58,51.63,51.55,51.61,121161.0,48.1699,48.2166,48.1419,48.1979,121161.0
2023-06-26 12:00:00,51.62,51.71,51.6,51.7,48848.0,48.2073,48.2913,48.1886,48.282,48848.0
2023-06-26 12:30:00,51.7,51.7,51.66,51.66,52406.0,48.282,48.282,48.2446,48.2446,52406.0
2023-06-26 13:00:00,51.66,51.72,51.63,51.72,73095.0,48.2446,48.3006,48.2166,48.3006,73095.0
2023-06-26 13:30:00,51.72,51.73,51.69,51.69,46225.0,48.3006,48.31,48.2726,48.2726,46225.0
2023-06-26 14:00:00,51.7,51.7,51.64,51.66,60182.0,48.282,48.282,48.2259,48.2446,60182.0
2023-06-26 14:30:00,51.66,51.7,51.66,51.7,61739.0,48.2446,48.282,48.2446,48.282,61739.0
2023-06-26 15:00:00,51.7,51.71,51.65,51.68,82647.0,48.282,48.2913,48.2353,48.2633,82647.0
2023-06-26 15:30:00,51.67,51.68,51.63,51.65,217878.0,48.2539,48.2633,48.2166,48.2353,217878.0
2023-06-27 09:30:00,51.78,51.85,51.74,51.75,139992.0,48.3567,48.422,48.3193,48.3287,139992.0
2023-06-27 10:00:00,51.75,51.82,51.71,51.79,149383.0,48.3287,48.394,48.2913,48.366,149383.0
2023-06-27 10:30:00,51.79,51.9,51.78,51.86,108564.0,48.366,48.4687,48.3567,48.4314,108564.0
2023-06-27 11:00:00,51.85,51.86,51.79,51.83,85931.0,48.422,48.4314,48.366,48.4034,85931.0
2023-06-27 11:30:00,51.82,51.89,51.81,51.88,80001.0,48.394,48.4594,48.3847,48.4501,80001.0
2023-06-27 12:00:00,51.87,51.88,51.85,51.87,53478.0,48.4407,48.4501,48.422,48.4407,53478.0
2023-06-27 12:30:00,51.87,51.91,51.86,51.9,29177.0,48.4407,48.4781,48.4314,48.4687,29177.0
2023-06-27 13:00:00,51.9,51.92,51.88,51.92,50257.0,48.4687,48.4874,48.4501,48.4874,50257.0
2023-06-27 13:30:00,51.91,51.96,51.9,51.95,52984.0,48.4781,48.5248,48.4687,48.5154,52984.0
2023-06-27 14:00:00,51.95,51.97,51.94,51.97,32924.0,48.5154,48.5341,48.5061,48.5341,32924.0
2023-06-27 14:30:00,51.97,52.0,51.94,51.97,98726.0,48.5341,48.5621,48.5061,48.5341,98726.0
2023-06-27 15:00:00,51.97,51.98,51.88,51.88,200840.0,48.5341,48.5435,48.4501,48.4501,200840.0
2023-06-27 15:30:00,51.88,51.93,51.87,51.9,270410.0,48.4501,48.4968,48.4407,48.4687,270410.0
2023-06-28 09:30:00,51.66,51.68,51.56,51.57,168690.0,48.2446,48.2633,48.1512,48.1606,168690.0
2023-06-28 10:00:00,51.57,51.57,51.5,51.51,101239.0,48.1606,48.1606,48.0952,48.1045,101239.0
2023-06-28 10:30:00,51.51,51.55,51.4,51.41,123783.0,48.1045,48.1419,48.0018,48.0111,123783.0
2023-06-28 11:00:00,51.43,51.63,51.41,51.61,93426.0,48.0298,48.2166,48.0111,48.1979,93426.0
2023-06-28 11:30:00,51.61,51.7,51.6,51.65,106096.0,48.1979,48.282,48.1886,48.2353,106096.0
2023-06-28 12:00:00,51.65,51.66,51.62,51.65,68925.0,48.2353,48.2446,48.2073,48.2353,68925.0
2023-06-28 12:30:00,51.65,51.66,51.58,51.6,80757.0,48.2353,48.2446,48.1699,48.1886,80757.0
2023-06-28 13:00:00,51.6,51.63,51.58,51.6,36078.0,48.1886,48.2166,48.1699,48.1886,36078.0
2023-06-28 13:30:00,51.6,51.6,51.54,51.59,59790.0,48.1886,48.1886,48.1325,48.1792,59790.0
2023-06-28 14:00:00,51.59,51.61,51.58,51.59,33370.0,48.1792,48.1979,48.1699,48.1792,33370.0
2023-06-28 14:30:00,51.6,51.61,51.56,51.58,70192.0,48.1886,48.1979,48.1512,48.1699,70192.0
2023-06-28 15:00:00,51.58,51.62,51.57,51.6,73656.0,48.1699,48.2073,48.1606,48.1886,73656.0
2023-06-28 15:30:00,51.6,51.64,51.56,51.62,262811.0,48.1886,48.2259,48.1512,48.2073,262811.0
2023-06-29 09:30:00,51.45,51.45,51.33,51.38,172843.0,48.0485,48.0485,47.9364,47.9831,172843.0
2023-06-29 10:00:00,51.38,51.5,51.35,51.5,136836.0,47.9831,48.0952,47.9551,48.0952,136836.0
2023-06-29 10:30:00,51.49,51.55,51.45,51.55,71228.0,48.0858,48.1419,48.0485,48.1419,71228.0
2023-06-29 11:00:00,51.54,51.58,51.46,51.48,100221.0,48.1325,48.1699,48.0578,48.0765,100221.0
2023-06-29 11:30:00,51.48,51.57,51.48,51.53,76764.0,48.0765,48.1606,48.0765,48.1232,76764.0
2023-06-29 12:00:00,51.53,51.58,51.51,51.58,47513.0,48.1232,48.1699,48.1045,48.1699,47513.0
2023-06-29 12:30:00,51.58,51.61,51.55,51.57,33500.0,48.1699,48.1979,48.1419,48.1606,33500.0
2023-06-29 13:00:00,51.56,51.57,51.52,51.56,62329.0,48.1512,48.1606,48.1139,48.1512,62329.0
2023-06-29 13:30:00,51.56,51.57,51.52,51.55,50205.0,48.1512,48.1606,48.1139,48.1419,50205.0
2023-06-29 14:00:00,51.54,51.59,51.51,51.59,69877.0,48.1325,48.1792,48.1045,48.1792,69877.0
2023-06-29 14:30:00,51.59,51.6,51.57,51.59,31665.0,48.1792,48.1886,48.1606,48.1792,31665.0
2023-06-29 15:00:00,51.59,51.61,51.56,51.58,68264.0,48.1792,48.1979,48.1512,48.1699,68264.0
2023-06-29 15:30:00,51.58,51.6,51.51,51.53,193131.0,48.1699,48.1886,48.1045,48.1232,193131.0
2023-06-30 09:30:00,51.91,52.1,51.88,52.06,152044.0,48.4781,48.6555,48.4501,48.6182,152044.0
2023-06-30 10:00:00,52.05,52.13,52.03,52.07,74008.0,48.6088,48.6835,48.5901,48.6275,74008.0
2023-06-30 10:30:00,52.06,52.2,51.99,52.16,118575.0,48.6182,48.7489,48.5528,48.7116,118575.0
2023-06-30 11:00:00,52.16,52.21,52.07,52.09,103368.0,48.7116,48.7582,48.6275,48.6462,103368.0
2023-06-30 11:30:00,52.09,52.18,52.05,52.14,171595.0,48.6462,48.7302,48.6088,48.6929,171595.0
2023-06-30 12:00:00,52.15,52.24,52.14,52.23,97402.0,48.7022,48.7863,48.6929,48.7769,97402.0
2023-06-30 12:30:00,52.22,52.24,52.19,52.21,84500.0,48.7676,48.7863,48.7396,48.7582,84500.0
2023-06-30 13:00:00,52.21,52.22,52.18,52.22,72495.0,48.7582,48.7676,48.7302,48.7676,72495.0
2023-06-30 13:30:00,52.22,52.25,52.17,52.2,81291.0,48.7676,48.7956,48.7209,48.7489,81291.0
2023-06-30 14:00:00,52.2,52.21,52.18,52.21,96885.0,48.7489,48.7582,48.7302,48.7582,96885.0
2023-06-30 14:30:00,52.2,52.21,52.17,52.17,109591.0,48.7489,48.7582,48.7209,48.7209,109591.0
2023-06-30 15:00:00,52.17,52.21,52.16,52.21,106257.0,48.7209,48.7582,48.7116,48.7582,106257.0
2023-06-30 15:30:00,52.2,52.21,52.13,52.14,293468.0,48.7489,48.7582,48.6835,48.6929,293468.0
2023-07-03 09:30:00,52.2,52.2,51.96,52.06,169787.0,48.7489,48.7489,48.5248,48.6182,169787.0
2023-07-03 10:00:00,52.06,52.18,52.05,52.14,100802.0,48.6182,48.7302,48.6088,48.6929,100802.0
2023-07-03 10:30:00,52.14,52.21,52.14,52.16,86700.0,48.6929,48.7582,48.6929,48.7116,86700.0
2023-07-03 11:00:00,52.16,52.21,52.13,52.14,102940.0,48.7116,48.7582,48.6835,48.6929,102940.0
2023-07-03 11:30:00,52.15,52.26,52.12,52.23,92705.0,48.7022,48.8049,48.6742,48.7769,92705.0
2023-07-03 12:00:00,52.24,52.31,52.23,52.31,99868.0,48.7863,48.8516,48.7769,48.8516,99868.0
2023-07-03 12:30:00,52.3,52.32,52.27,52.32,146311.0,48.8423,48.861,48.8143,48.861,146311.0
2023-07-05 09:30:00,51.95,52.0,51.85,51.9,166667.0,48.5154,48.5621,48.422,48.4687,166667.0
2023-07-05 10:00:00,51.91,51.91,51.74,51.88,130346.0,48.4781,48.4781,48.3193,48.4501,130346.0
2023-07-05 10:30:00,51.9,51.9,51.81,51.84,99361.0,48.4687,48.4687,48.3847,48.4127,99361.0
2023-07-05 11:00:00,51.84,51.89,51.82,51.85,89322.0,48.4127,48.4594,48.394,48.422,89322.0
2023-07-05 11:30:00,51.85,51.9,51.83,51.84,85174.0,48.422,48.4687,48.4034,48.4127,85174.0
2023-07-05 12:00:00,51.83,51.85,51.8,51.83,41232.0,48.4034,48.422,48.3754,48.4034,41232.0
2023-07-05 12:30:00,51.83,51.84,51.79,51.8,33098.0,48.4034,48.4127,48.366,48.3754,33098.0
2023-07-05 13:00:00,51.8,51.81,51.75,51.76,45662.0,48.3754,48.3847,48.3287,48.338,45662.0
2023-07-05 13:30:00,51.75,51.78,51.75,51.75,34314.0,48.3287,48.3567,48.3287,48.3287,34314.0
2023-07-05 14:00:00,51.75,51.78,51.63,51.64,113155.0,48.3287,48.3567,48.2166,48.2259,113155.0
2023-07-05 14:30:00,51.65,51.7,51.63,51.69,69750.0,48.2353,48.282,48.2166,48.2726,69750.0
2023-07-05 15:00:00,51.7,51.73,51.68,51.71,158552.0,48.282,48.31,48.2633,48.2913,158552.0
2023-07-05 15:30:00,51.72,51.75,51.69,51.7,341762.0,48.3006,48.3287,48.2726,48.282,341762.0
2023-07-06 09:30:00,51.31,51.4,51.23,51.38,135684.0,47.9177,48.0018,47.843,47.9831,135684.0
2023-07-06 10:00:00,51.38,51.38,51.08,51.09,122298.0,47.9831,47.9831,47.703,47.7123,122298.0
2023-07-06 10:30:00,51.08,51.25,51.04,51.24,536137.0,47.703,47.8617,47.6656,47.8524,536137.0
2023-07-06 11:00:00,51.24,51.24,51.11,51.16,124556.0,47.8524,47.8524,47.731,47.7777,124556.0
2023-07-06 11:30:00,51.16,51.32,51.16,51.32,67988.0,47.7777,47.9271,47.7777,47.9271,67988.0
2023-07-06 12:00:00,51.31,51.38,51.3,51.35,63715.0,47.9177,47.9831,47.9084,47.9551,63715.0
2023-07-06 12:30:00,51.35,51.38,51.32,51.36,48570.0,47.9551,47.9831,47.9271,47.9644,48570.0
2023-07-06 13:00:00,51.36,51.39,51.35,51.37,19252.0,47.9644,47.9925,47.9551,47.9738,19252.0
2023-07-06 13:30:00,51.37,51.37,51.32,51.35,22649.0,47.9738,47.9738,47.9271,47.9551,22649.0
2023-07-06 14:00:00,51.35,51.35,51.3,51.33,33444.0,47.9551,47.9551,47.9084,47.9364,33444.0
2023-07-06 14:30:00,51.33,51.35,51.32,51.34,29371.0,47.9364,47.9551,47.9271,47.9458,29371.0
2023-07-06 15:00:00,51.35,51.36,51.33,51.34,50765.0,47.9551,47.9644,47.9364,47.9458,50765.0
2023-07-06 15:30:00,51.33,51.36,51.3,51.32,196639.0,47.9364,47.9644,47.9084,47.9271,196639.0
2023-07-07 09:30:00,51.04,51.15,50.95,51.13,254651.0,47.6656,47.7683,47.5815,47.7496,254651.0
2023-07-07 10:00:00,51.11,51.16,51.05,51.07,161942.0,47.731,47.7777,47.6749,47.6936,161942.0
2023-07-07 10:30:00,51.08,51.19,51.06,51.14,142877.0,47.703,47.8057,47.6843,47.759,142877.0
2023-07-07 11:00:00,51.14,51.17,51.08,51.13,214149.0,47.759,47.787,47.703,47.7496,214149.0
2023-07-07 11:30:00,51.13,51.16,51.07,51.1,78013.0,47.7496,47.7777,47.6936,47.7216,78013.0
2023-07-07 12:00:00,51.1,51.17,51.09,51.17,56312.0,47.7216,47.787,47.7123,47.787,56312.0
2023-07-07 12:30:00,51.16,51.27,51.16,51.27,49886.0,47.7777,47.8804,47.7777,47.8804,49886.0
2023-07-07 13:00:00,51.26,51.27,51.24,51.25,43735.0,47.8711,47.8804,47.8524,47.8617,43735.0
2023-07-07 13:30:00,51.25,51.25,51.2,51.21,42767.0,47.8617,47.8617,47.815,47.8244,42767.0
2023-07-07 14:00:00,51.2,51.21,51.18,51.19,39185.0,47.815,47.8244,47.7963,47.8057,39185.0
2023-07-07 14:30:00,51.18,51.19,51.12,51.16,73291.0,47.7963,47.8057,47.7403,47.7777,73291.0
2023-07-07 15:00:00,51.16,51.17,51.1,51.11,47930.0,47.7777,47.787,47.7216,47.731,47930.0
2023-07-07 15:30:00,51.11,51.12,51.0,51.07,356979.0,47.731,47.7403,47.6282,47.6936,356979.0
2023-07-10 09:30:00,50.98,51.14,50.96,51.12,219658.0,47.6096,47.759,47.5909,47.7403,219658.0
2023-07-10 10:00:00,51.13,51.13,51.07,51.08,99761.0,47.7496,47.7496,47.6936,47.703,99761.0
2023-07-10 10:30:00,51.08,51.09,50.98,51.07,253526.0,47.703,47.7123,47.6096,47.6936,253526.0
2023-07-10 11:00:00,51.08,51.15,51.05,51.13,261221.0,47.703,47.7683,47.6749,47.7496,261221.0
2023-07-10 11:30:00,51.13,51.18,51.09,51.16,94654.0,47.7496,47.7963,47.7123,47.7777,94654.0
2023-07-10 12:00:00,51.16,51.17,51.1,51.13,53943.0,47.7777,47.787,47.7216,47.7496,53943.0
2023-07-10 12:30:00,51.14,51.18,51.13,51.16,42975.0,47.759,47.7963,47.7496,47.7777,42975.0
2023-07-10 13:00:00,51.16,51.2,51.15,51.16,53182.0,47.7777,47.815,47.7683,47.7777,53182.0
2023-07-10 13:30:00,51.17,51.19,51.16,51.19,50610.0,47.787,47.8057,47.7777,47.8057,50610.0
2023-07-10 14:00:00,51.19,51.2,51.14,51.18,53868.0,47.8057,47.815,47.759,47.7963,53868.0
2023-07-10 14:30:00,51.18,51.18,51.13,51.14,60066.0,47.7963,47.7963,47.7496,47.759,60066.0
2023-07-10 15:00:00,51.14,51.17,51.13,51.16,108386.0,47.759,47.787,47.7496,47.7777,108386.0
2023-07-10 15:30:00,51.15,51.17,51.12,51.16,255096.0,47.7683,47.787,47.7403,47.7777,255096.0
2023-07-11 09:30:00,51.17,51.22,51.07,51.11,182297.0,47.787,47.8337,47.6936,47.731,182297.0
2023-07-11 10:00:00,51.09,51.11,50.97,51.0,83305.0,47.7123,47.731,47.6002,47.6282,83305.0
2023-07-11 10:30:00,51.0,51.0,50.9,50.97,121334.0,47.6282,47.6282,47.5349,47.6002,121334.0
2023-07-11 11:00:00,50.97,51.06,50.95,50.98,152702.0,47.6002,47.6843,47.5815,47.6096,152702.0
2023-07-11 11:30:00,50.98,51.06,50.96,51.04,116316.0,47.6096,47.6843,47.5909,47.6656,116316.0
2023-07-11 12:00:00,51.04,51.04,50.99,51.0,70001.0,47.6656,47.6656,47.6189,47.6282,70001.0
2023-07-11 12:30:00,51.01,51.02,50.99,51.02,57039.0,47.6376,47.6469,47.6189,47.6469,57039.0
2023-07-11 13:00:00,51.02,51.05,50.99,51.01,76217.0,47.6469,47.6749,47.6189,47.6376,76217.0
2023-07-11 13:30:00,51.01,51.01,50.94,50.95,78652.0,47.6376,47.6376,47.5722,47.5815,78652.0
2023-07-11 14:00:00,50.95,50.98,50.92,50.95,72817.0,47.5815,47.6096,47.5535,47.5815,72817.0
2023-07-11 14:30:00,50.94,50.97,50.92,50.96,83677.0,47.5722,47.6002,47.5535,47.5909,83677.0
2023-07-11 15:00:00,50.97,51.0,50.95,51.0,112988.0,47.6002,47.6282,47.5815,47.6282,112988.0
2023-07-11 15:30:00,51.0,51.08,50.98,51.08,369499.0,47.6282,47.703,47.6096,47.703,369499.0
2023-07-12 09:30:00,51.52,51.56,51.35,51.51,244299.0,48.1139,48.1512,47.9551,48.1045,244299.0
2023-07-12 10:00:00,51.5,51.67,51.47,51.65,206869.0,48.0952,48.2539,48.0672,48.2353,206869.0
2023-07-12 10:30:00,51.66,51.74,51.63,51.69,213174.0,48.2446,48.3193,48.2166,48.2726,213174.0
2023-07-12 11:00:00,51.69,51.83,51.64,51.83,237719.0,48.2726,48.4034,48.2259,48.4034,237719.0
2023-07-12 11:30:00,51.83,51.83,51.64,51.7,162005.0,48.4034,48.4034,48.2259,48.282,162005.0
2023-07-12 12:00:00,51.7,51.74,51.63,51.67,106703.0,48.282,48.3193,48.2166,48.2539,106703.0
2023-07-12 12:30:00,51.68,51.72,51.66,51.69,61125.0,48.2633,48.3006,48.2446,48.2726,61125.0
2023-07-12 13:00:00,51.69,51.71,51.67,51.68,57864.0,48.2726,48.2913,48.2539,48.2633,57864.0
2023-07-12 13:30:00,51.68,51.69,51.65,51.68,80285.0,48.2633,48.2726,48.2353,48.2633,80285.0
2023-07-12 14:00:00,51.68,51.75,51.65,51.66,211146.0,48.2633,48.3287,48.2353,48.2446,211146.0
2023-07-12 14:30:00,51.66,51.7,51.66,51.68,67886.0,48.2446,48.282,48.2446,48.2633,67886.0
2023-07-12 15:00:00,51.69,51.69,51.63,51.65,93936.0,48.2726,48.2726,48.2166,48.2353,93936.0
2023-07-12 15:30:00,51.66,51.69,51.64,51.68,280080.0,48.2446,48.2726,48.2259,48.2633,280080.0
2023-07-13 09:30:00,51.9,52.02,51.86,52.01,179300.0,48.4687,48.5808,48.4314,48.5715,179300.0
2023-07-13 10:00:00,52.02,52.03,51.91,51.93,100068.0,48.5808,48.5901,48.4781,48.4968,100068.0
2023-07-13 10:30:00,51.93,51.98,51.9,51.97,114583.0,48.4968,48.5435,48.4687,48.5341,114583.0
2023-07-13 11:00:00,51.97,52.0,51.92,51.97,121454.0,48.5341,48.5621,48.4874,48.5341,121454.0
2023-07-13 11:30:00,51.96,51.98,51.91,51.93,69360.0,48.5248,48.5435,48.4781,48.4968,69360.0
2023-07-13 12:00:00,51.93,51.99,51.92,51.97,48940.0,48.4968,48.5528,48.4874,48.5341,48940.0
2023-07-13 12:30:00,51.97,52.06,51.97,52.05,71382.0,48.5341,48.6182,48.5341,48.6088,71382.0
2023-07-13 13:00:00,52.05,52.09,52.03,52.08,54615.0,48.6088,48.6462,48.5901,48.6368,54615.0
2023-07-13 13:30:00,52.07,52.12,52.06,52.11,60335.0,48.6275,48.6742,48.6182,48.6649,60335.0
2023-07-13 14:00:00,52.1,52.18,52.1,52.13,86493.0,48.6555,48.7302,48.6555,48.6835,86493.0
2023-07-13 14:30:00,52.12,52.15,52.11,52.14,47044.0,48.6742,48.7022,48.6649,48.6929,47044.0
2023-07-13 15:00:00,52.15,52.2,52.14,52.19,121304.0,48.7022,48.7489,48.6929,48.7396,121304.0
2023-07-13 15:30:00,52.19,52.21,52.12,52.13,213321.0,48.7396,48.7582,48.6742,48.6835,213321.0
2023-07-14 09:30:00,52.35,52.5,52.31,52.47,155975.0,48.889,49.0291,48.8516,49.0011,155975.0
2023-07-14 10:00:00,52.47,52.47,52.25,52.31,128592.0,49.0011,49.0011,48.7956,48.8516,128592.0
2023-07-14 10:30:00,52.31,52.36,52.3,52.35,116961.0,48.8516,48.8983,48.8423,48.889,116961.0
2023-07-14 11:00:00,52.34,52.37,52.3,52.34,108994.0,48.8797,48.9077,48.8423,48.8797,108994.0
2023-07-14 11:30:00,52.35,52.38,52.33,52.35,132524.0,48.889,48.917,48.8703,48.889,132524.0
2023-07-14 12:00:00,52.36,52.4,52.32,52.36,46552.0,48.8983,48.9357,48.861,48.8983,46552.0
2023-07-14 12:30:00,52.35,52.42,52.34,52.41,39494.0,48.889,48.9544,48.8797,48.945,39494.0
2023-07-14 13:00:00,52.41,52.44,52.4,52.43,59283.0,48.945,48.973,48.9357,48.9637,59283.0
2023-07-14 13:30:00,52.44,52.48,52.43,52.48,41151.0,48.973,49.0104,48.9637,49.0104,41151.0
2023-07-14 14:00:00,52.48,52.48,52.43,52.44,61262.0,49.0104,49.0104,48.9637,48.973,61262.0
2023-07-14 14:30:00,52.44,52.45,52.42,52.44,49397.0,48.973,48.9824,48.9544,48.973,49397.0
2023-07-14 15:00:00,52.44,52.46,52.41,52.42,63412.0,48.973,48.9917,48.945,48.9544,63412.0
2023-07-14 15:30:00,52.43,52.44,52.36,52.38,207245.0,48.9637,48.973,48.8983,48.917,207245.0
2023-07-17 09:30:00,52.39,52.45,52.28,52.43,128365.0,48.9263,48.9824,48.8236,48.9637,128365.0
2023-07-17 10:00:00,52.43,52.51,52.43,52.48,99758.0,48.9637,49.0384,48.9637,49.0104,99758.0
2023-07-17 10:30:00,52.48,52.48,52.39,52.46,82656.0,49.0104,49.0104,48.9263,48.9917,82656.0
2023-07-17 11:00:00,52.46,52.49,52.42,52.48,92976.0,48.9917,49.0197,48.9544,49.0104,92976.0
2023-07-17 11:30:00,52.48,52.5,52.44,52.46,86990.0,49.0104,49.0291,48.973,48.9917,86990.0
2023-07-17 12:00:00,52.46,52.5,52.42,52.5,38784.0,48.9917,49.0291,48.9544,49.0291,38784.0
2023-07-17 12:30:00,52.5,52.5,52.47,52.49,30149.0,49.0291,49.0291,49.0011,49.0197,30149.0
2023-07-17 13:00:00,52.48,52.5,52.47,52.48,26385.0,49.0104,49.0291,49.0011,49.0104,26385.0
2023-07-17 13:30:00,52.48,52.48,52.41,52.45,50350.0,49.0104,49.0104,48.945,48.9824,50350.0
2023-07-17 14:00:00,52.45,52.46,52.42,52.45,48342.0,48.9824,48.9917,48.9544,48.9824,48342.0
2023-07-17 14:30:00,52.45,52.47,52.44,52.45,33199.0,48.9824,49.0011,48.973,48.9824,33199.0
2023-07-17 15:00:00,52.45,52.5,52.44,52.47,73374.0,48.9824,49.0291,48.973,49.0011,73374.0
2023-07-17 15:30:00,52.48,52.51,52.42,52.42,219094.0,49.0104,49.0384,48.9544,48.9544,219094.0
2023-07-18 09:30:00,52.36,52.42,52.33,52.35,145431.0,48.8983,48.9544,48.8703,48.889,145431.0
2023-07-18 10:00:00,52.35,52.48,52.34,52.48,86034.0,48.889,49.0104,48.8797,49.0104,86034.0
2023-07-18 10:30:00,52.47,52.5,52.43,52.48,90775.0,49.0011,49.0291,48.9637,49.0104,90775.0
2023-07-18 11:00:00,52.48,52.54,52.44,52.45,116033.0,49.0104,49.0664,48.973,48.9824,116033.0
2023-07-18 11:30:00,52.45,52.45,52.33,52.35,75827.0,48.9824,48.9824,48.8703,48.889,75827.0
2023-07-18 12:00:00,52.35,52.35,52.26,52.28,61168.0,48.889,48.889,48.8049,48.8236,61168.0
2023-07-18 12:30:00,52.28,52.28,52.17,52.2,38902.0,48.8236,48.8236,48.7209,48.7489,38902.0
2023-07-18 13:00:00,52.19,52.21,52.17,52.2,48878.0,48.7396,48.7582,48.7209,48.7489,48878.0
2023-07-18 13:30:00,52.2,52.23,52.17,52.21,42346.0,48.7489,48.7769,48.7209,48.7582,42346.0
2023-07-18 14:00:00,52.21,52.24,52.2,52.23,59456.0,48.7582,48.7863,48.7489,48.7769,59456.0
2023-07-18 14:30:00,52.23,52.26,52.21,52.22,63666.0,48.7769,48.8049,48.7582,48.7676,63666.0
2023-07-18 15:00:00,52.22,52.28,52.2,52.25,95607.0,48.7676,48.8236,48.7489,48.7956,95607.0
2023-07-18 15:30:00,52.25,52.32,52.24,52.3,206158.0,48.7956,48.861,48.7863,48.8423,206158.0
2023-07-19 09:30:00,52.83,52.98,52.79,52.86,252792.0,49.3373,49.4773,49.2999,49.3653,252792.0
2023-07-19 10:00:00,52.86,52.92,52.8,52.8,152169.0,49.3653,49.4213,49.3092,49.3092,152169.0
2023-07-19 10:30:00,52.79,52.8,52.61,52.66,171476.0,49.2999,49.3092,49.1318,49.1785,171476.0
2023-07-19 11:00:00,52.66,52.75,52.65,52.71,240871.0,49.1785,49.2625,49.1692,49.2252,240871.0
2023-07-19 11:30:00,52.71,52.71,52.63,52.68,102656.0,49.2252,49.2252,49.1505,49.1972,102656.0
2023-07-19 12:00:00,52.67,52.74,52.65,52.73,71148.0,49.1878,49.2532,49.1692,49.2439,71148.0
2023-07-19 12:30:00,52.73,52.77,52.7,52.75,74076.0,49.2439,49.2812,49.2159,49.2625,74076.0
2023-07-19 13:00:00,52.75,52.79,52.72,52.77,53973.0,49.2625,49.2999,49.2345,49.2812,53973.0
2023-07-19 13:30:00,52.77,52.81,52.75,52.78,43325.0,49.2812,49.3186,49.2625,49.2906,43325.0
2023-07-19 14:00:00,52.78,52.78,52.73,52.76,51402.0,49.2906,49.2906,49.2439,49.2719,51402.0
2023-07-19 14:30:00,52.75,52.79,52.75,52.79,52333.0,49.2625,49.2999,49.2625,49.2999,52333.0
2023-07-19 15:00:00,52.78,52.79,52.75,52.77,72885.0,49.2906,49.2999,49.2625,49.2812,72885.0
2023-07-19 15:30:00,52.76,52.82,52.73,52.82,311652.0,49.2719,49.3279,49.2439,49.3279,311652.0
2023-07-20 09:30:00,51.94,52.03,51.85,52.0,465851.0,48.5061,48.5901,48.422,48.5621,465851.0
2023-07-20 10:00:00,52.01,52.07,51.9,51.91,266135.0,48.5715,48.6275,48.4687,48.4781,266135.0
2023-07-20 10:30:00,51.91,52.02,51.88,52.02,175656.0,48.4781,48.5808,48.4501,48.5808,175656.0
2023-07-20 11:00:00,52.02,52.1,52.01,52.09,112931.0,48.5808,48.6555,48.5715,48.6462,112931.0
2023-07-20 11:30:00,52.1,52.15,52.06,52.14,75003.0,48.6555,48.7022,48.6182,48.6929,75003.0
2023-07-20 12:00:00,52.14,52.19,52.11,52.15,71183.0,48.6929,48.7396,48.6649,48.7022,71183.0
2023-07-20 12:30:00,52.14,52.15,52.11,52.15,68123.0,48.6929,48.7022,48.6649,48.7022,68123.0
2023-07-20 13:00:00,52.16,52.19,52.13,52.19,86043.0,48.7116,48.7396,48.6835,48.7396,86043.0
2023-07-20 13:30:00,52.19,52.22,52.17,52.22,54128.0,48.7396,48.7676,48.7209,48.7676,54128.0
2023-07-20 14:00:00,52.21,52.24,52.17,52.18,85416.0,48.7582,48.7863,48.7209,48.7302,85416.0
2023-07-20 14:30:00,52.17,52.21,52.17,52.21,73077.0,48.7209,48.7582,48.7209,48.7582,73077.0
2023-07-20 15:00:00,52.21,52.22,52.1,52.11,161482.0,48.7582,48.7676,48.6555,48.6649,161482.0
2023-07-20 15:30:00,52.11,52.2,52.1,52.18,249455.0,48.6649,48.7489,48.6555,48.7302,249455.0
2023-07-21 09:30:00,52.18,52.24,52.07,52.19,311199.0,48.7302,48.7863,48.6275,48.7396,311199.0
2023-07-21 10:00:00,52.19,52.29,52.15,52.27,110942.0,48.7396,48.833,48.7022,48.8143,110942.0
2023-07-21 10:30:00,52.27,52.36,52.26,52.36,109871.0,48.8143,48.8983,48.8049,48.8983,109871.0
2023-07-21 11:00:00,52.35,52.4,52.32,52.38,74614.0,48.889,48.9357,48.861,48.917,74614.0
2023-07-21 11:30:00,52.38,52.42,52.36,52.4,54471.0,48.917,48.9544,48.8983,48.9357,54471.0
2023-07-21 12:00:00,52.39,52.45,52.37,52.45,49855.0,48.9263,48.9824,48.9077,48.9824,49855.0
2023-07-21 12:30:00,52.44,52.45,52.39,52.4,45123.0,48.973,48.9824,48.9263,48.9357,45123.0
2023-07-21 13:00:00,52.41,52.42,52.38,52.4,50736.0,48.945,48.9544,48.917,48.9357,50736.0
2023-07-21 13:30:00,52.4,52.42,52.39,52.41,51787.0,48.9357,48.9544,48.9263,48.945,51787.0
2023-07-21 14:00:00,52.41,52.42,52.38,52.4,64345.0,48.945,48.9544,48.917,48.9357,64345.0
2023-07-21 14:30:00,52.4,52.41,52.38,52.39,48264.0,48.9357,48.945,48.917,48.9263,48264.0
2023-07-21 15:00:00,52.39,52.4,52.35,52.37,44280.0,48.9263,48.9357,48.889,48.9077,44280.0
2023-07-21 15:30:00,52.37,52.42,52.34,52.38,176210.0,48.9077,48.9544,48.8797,48.917,176210.0
2023-07-24 09:30:00,51.37,51.45,51.28,51.36,329674.0,47.9738,48.0485,47.8897,47.9644,329674.0
2023-07-24 10:00:00,51.36,51.41,51.17,51.21,226138.0,47.9644,48.0111,47.787,47.8244,226138.0
2023-07-24 10:30:00,51.22,51.46,51.21,51.45,214215.0,47.8337,48.0578,47.8244,48.0485,214215.0
2023-07-24 11:00:00,51.46,51.51,51.41,51.47,162400.0,48.0578,48.1045,48.0111,48.0672,162400.0
2023-07-24 11:30:00,51.48,51.57,51.48,51.53,115658.0,48.0765,48.1606,48.0765,48.1232,115658.0
2023-07-24 12:00:00,51.54,51.58,51.52,51.55,84181.0,48.1325,48.1699,48.1139,48.1419,84181.0
2023-07-24 12:30:00,51.55,51.6,51.54,51.59,72734.0,48.1419,48.1886,48.1325,48.1792,72734.0
2023-07-24 13:00:00,51.59,51.59,51.53,51.57,111780.0,48.1792,48.1792,48.1232,48.1606,111780.0
2023-07-24 13:30:00,51.57,51.59,51.54,51.59,71069.0,48.1606,48.1792,48.1325,48.1792,71069.0
2023-07-24 14:00:00,51.59,51.64,51.58,51.62,73025.0,48.1792,48.2259,48.1699,48.2073,73025.0
2023-07-24 14:30:00,51.63,51.63,51.58,51.61,105024.0,48.2166,48.2166,48.1699,48.1979,105024.0
2023-07-24 15:00:00,51.61,51.63,51.6,51.61,155844.0,48.1979,48.2166,48.1886,48.1979,155844.0
2023-07-24 15:30:00,51.61,51.64,51.48,51.5,408768.0,48.1979,48.2259,48.0765,48.0952,408768.0
2023-07-25 09:30:00,53.94,54.26,53.88,54.12,574815.0,50.3739,50.6727,50.3178,50.542,574815.0
2023-07-25 10:00:00,54.13,54.17,53.96,54.07,314082.0,50.5513,50.5887,50.3925,50.4953,314082.0
2023-07-25 10:30:00,54.08,54.1,54.01,54.05,173632.0,50.5046,50.5233,50.4392,50.4766,173632.0
2023-07-25 11:00:00,54.05,54.05,53.83,53.93,167372.0,50.4766,50.4766,50.2711,50.3645,167372.0
2023-07-25 11:30:00,53.92,53.93,53.8,53.8,154267.0,50.3552,50.3645,50.2431,50.2431,154267.0
2023-07-25 12:00:00,53.81,53.85,53.79,53.8,94551.0,50.2525,50.2898,50.2338,50.2431,94551.0
2023-07-25 12:30:00,53.79,53.8,53.72,53.77,90870.0,50.2338,50.2431,50.1684,50.2151,90870.0
2023-07-25 13:00:00,53.76,53.78,53.71,53.73,87215.0,50.2058,50.2244,50.1591,50.1778,87215.0
2023-07-25 13:30:00,53.73,53.73,53.66,53.7,95079.0,50.1778,50.1778,50.1124,50.1497,95079.0
2023-07-25 14:00:00,53.7,53.75,53.69,53.75,83248.0,50.1497,50.1964,50.1404,50.1964,83248.0
2023-07-25 14:30:00,53.75,53.81,53.74,53.77,116201.0,50.1964,50.2525,50.1871,50.2151,116201.0
2023-07-25 15:00:00,53.78,53.79,53.74,53.76,181188.0,50.2244,50.2338,50.1871,50.2058,181188.0
2023-07-25 15:30:00,53.75,53.9,53.72,53.89,513339.0,50.1964,50.3365,50.1684,50.3272,513339.0
2023-07-26 09:30:00,53.96,54.01,53.86,53.89,158908.0,50.3925,50.4392,50.2992,50.3272,158908.0
2023-07-26 10:00:00,53.88,54.08,53.86,54.05,162645.0,50.3178,50.5046,50.2992,50.4766,162645.0
2023-07-26 10:30:00,54.05,54.17,54.04,54.16,95698.0,50.4766,50.5887,50.4673,50.5793,95698.0
2023-07-26 11:00:00,54.16,54.25,54.09,54.16,136398.0,50.5793,50.6634,50.514,50.5793,136398.0
2023-07-26 11:30:00,54.16,54.17,54.05,54.05,66768.0,50.5793,50.5887,50.4766,50.4766,66768.0
2023-07-26 12:00:00,54.05,54.09,54.03,54.07,68510.0,50.4766,50.514,50.4579,50.4953,68510.0
2023-07-26 12:30:00,54.07,54.07,53.99,54.0,49074.0,50.4953,50.4953,50.4206,50.4299,49074.0
2023-07-26 13:00:00,54.0,54.0,53.96,53.97,48011.0,50.4299,50.4299,50.3925,50.4019,48011.0
2023-07-26 13:30:00,53.97,54.0,53.95,53.95,44046.0,50.4019,50.4299,50.3832,50.3832,44046.0
2023-07-26 14:00:00,53.94,54.0,53.91,53.94,73636.0,50.3739,50.4299,50.3459,50.3739,73636.0
2023-07-26 14:30:00,53.94,54.06,53.92,54.01,118411.0,50.3739,50.4859,50.3552,50.4392,118411.0
2023-07-26 15:00:00,54.0,54.01,53.85,53.9,106018.0,50.4299,50.4392,50.2898,50.3365,106018.0
2023-07-26 15:30:00,53.9,54.04,53.89,54.04,457437.0,50.3365,50.4673,50.3272,50.4673,457437.0
2023-07-27 09:30:00,54.05,54.15,53.93,53.98,225537.0,50.4766,50.57,50.3645,50.4112,225537.0
2023-07-27 10:00:00,53.98,53.99,53.85,53.85,102191.0,50.4112,50.4206,50.2898,50.2898,102191.0
2023-07-27 10:30:00,53.86,53.86,53.75,53.82,164410.0,50.2992,50.2992,50.1964,50.2618,164410.0
2023-07-27 11:00:00,53.82,53.87,53.75,53.83,97591.0,50.2618,50.3085,50.1964,50.2711,97591.0
2023-07-27 11:30:00,53.83,53.83,53.71,53.74,76964.0,50.2711,50.2711,50.1591,50.1871,76964.0
2023-07-27 12:00:00,53.73,53.74,53.69,53.73,51099.0,50.1778,50.1871,50.1404,50.1778,51099.0
2023-07-27 12:30:00,53.72,53.73,53.67,53.69,37662.0,50.1684,50.1778,50.1217,50.1404,37662.0
2023-07-27 13:00:00,53.7,53.73,53.61,53.61,69360.0,50.1497,50.1778,50.0657,50.0657,69360.0
2023-07-27 13:30:00,53.61,53.61,53.56,53.59,68336.0,50.0657,50.0657,50.019,50.047,68336.0
2023-07-27 14:00:00,53.59,53.6,53.51,53.51,60075.0,50.047,50.0563,49.9723,49.9723,60075.0
2023-07-27 14:30:00,53.51,53.53,53.45,53.46,50699.0,49.9723,49.991,49.9163,49.9256,50699.0
2023-07-27 15:00:00,53.45,53.46,53.36,53.38,123009.0,49.9163,49.9256,49.8322,49.8509,123009.0
2023-07-27 15:30:00,53.38,53.47,53.37,53.46,316700.0,49.8509,49.9349,49.8416,49.9256,316700.0
2023-07-28 09:30:00,54.2,54.38,54.18,54.33,201997.0,50.6167,50.7848,50.598,50.7381,201997.0
2023-07-28 10:00:00,54.33,54.36,54.19,54.22,99206.0,50.7381,50.7661,50.6073,50.6354,99206.0
2023-07-28 10:30:00,54.22,54.31,54.17,54.3,81712.0,50.6354,50.7194,50.5887,50.7101,81712.0
2023-07-28 11:00:00,54.3,54.35,54.24,54.25,97221.0,50.7101,50.7568,50.654,50.6634,97221.0
2023-07-28 11:30:00,54.25,54.31,54.23,54.29,86496.0,50.6634,50.7194,50.6447,50.7007,86496.0
2023-07-28 12:00:00,54.29,54.3,54.21,54.23,49478.0,50.7007,50.7101,50.626,50.6447,49478.0
2023-07-28 12:30:00,54.23,54.24,54.16,54.17,54183.0,50.6447,50.654,50.5793,50.5887,54183.0
2023-07-28 13:00:00,54.17,54.18,54.12,54.13,33838.0,50.5887,50.598,50.542,50.5513,33838.0
2023-07-28 13:30:00,54.12,54.14,54.1,54.13,44051.0,50.542,50.5606,50.5233,50.5513,44051.0
2023-07-28 14:00:00,54.14,54.17,54.13,54.16,51821.0,50.5606,50.5887,50.5513,50.5793,51821.0
2023-07-28 14:30:00,54.16,54.18,54.14,54.16,53513.0,50.5793,50.598,50.5606,50.5793,53513.0
2023-07-28 15:00:00,54.16,54.2,54.15,54.16,86370.0,50.5793,50.6167,50.57,50.5793,86370.0
2023-07-28 15:30:00,54.16,54.21,54.16,54.19,244629.0,50.5793,50.626,50.5793,50.6073,244629.0
2023-07-31 09:30:00,53.99,54.13,53.92,54.06,120158.0,50.4206,50.5513,50.3552,50.4859,120158.0
2023-07-31 10:00:00,54.07,54.12,53.97,53.98,99108.0,50.4953,50.542,50.4019,50.4112,99108.0
2023-07-31 10:30:00,53.99,54.06,53.9,54.05,198008.0,50.4206,50.4859,50.3365,50.4766,198008.0
2023-07-31 11:00:00,54.05,54.06,53.92,53.94,232257.0,50.4766,50.4859,50.3552,50.3739,232257.0
2023-07-31 11:30:00,53.95,53.95,53.84,53.85,122718.0,50.3832,50.3832,50.2805,50.2898,122718.0
2023-07-31 12:00:00,53.86,53.86,53.77,53.79,60690.0,50.2992,50.2992,50.2151,50.2338,60690.0
2023-07-31 12:30:00,53.79,53.79,53.74,53.75,33656.0,50.2338,50.2338,50.1871,50.1964,33656.0
2023-07-31 13:00:00,53.75,53.78,53.72,53.76,56313.0,50.1964,50.2244,50.1684,50.2058,56313.0
2023-07-31 13:30:00,53.76,53.78,53.73,53.74,40398.0,50.2058,50.2244,50.1778,50.1871,40398.0
2023-07-31 14:00:00,53.73,53.75,53.71,53.73,46974.0,50.1778,50.1964,50.1591,50.1778,46974.0
2023-07-31 14:30:00,53.73,53.76,53.72,53.72,46142.0,50.1778,50.2058,50.1684,50.1684,46142.0
2023-07-31 15:00:00,53.73,53.73,53.7,53.72,91664.0,50.1778,50.1778,50.1497,50.1684,91664.0
2023-07-31 15:30:00,53.72,53.74,53.68,53.74,247099.0,50.1684,50.1871,50.1311,50.1871,247099.0
2023-08-01 09:30:00,53.57,53.76,53.57,53.76,115202.0,50.0283,50.2058,50.0283,50.2058,115202.0
2023-08-01 10:00:00,53.76,53.82,53.67,53.68,78969.0,50.2058,50.2618,50.1217,50.1311,78969.0
2023-08-01 10:30:00,53.67,53.68,53.52,53.56,89438.0,50.1217,50.1311,49.9816,50.019,89438.0
2023-08-01 11:00:00,53.57,53.59,53.43,53.44,116407.0,50.0283,50.047,49.8976,49.9069,116407.0
2023-08-01 11:30:00,53.45,53.5,53.42,53.48,93094.0,49.9163,49.963,49.8883,49.9443,93094.0
2023-08-01 12:00:00,53.48,53.48,53.43,53.47,31361.0,49.9443,49.9443,49.8976,49.9349,31361.0
2023-08-01 12:30:00,53.47,53.48,53.44,53.47,47210.0,49.9349,49.9443,49.9069,49.9349,47210.0
2023-08-01 13:00:00,53.47,53.49,53.45,53.46,41148.0,49.9349,49.9536,49.9163,49.9256,41148.0
2023-08-01 13:30:00,53.46,53.48,53.44,53.47,58562.0,49.9256,49.9443,49.9069,49.9349,58562.0
2023-08-01 14:00:00,53.47,53.53,53.46,53.5,34796.0,49.9349,49.991,49.9256,49.963,34796.0
2023-08-01 14:30:00,53.51,53.54,53.5,53.53,54843.0,49.9723,50.0003,49.963,49.991,54843.0
2023-08-01 15:00:00,53.53,53.56,53.52,53.55,53382.0,49.991,50.019,49.9816,50.0097,53382.0
2023-08-01 15:30:00,53.56,53.59,53.53,53.55,160270.0,50.019,50.047,49.991,50.0097,160270.0
2023-08-02 09:30:00,53.2,53.3,53.15,53.23,144081.0,49.6828,49.7762,49.6361,49.7108,144081.0
2023-08-02 10:00:00,53.23,53.23,52.96,52.98,86999.0,49.7108,49.7108,49.4587,49.4773,86999.0
2023-08-02 10:30:00,52.98,53.08,52.93,52.95,112009.0,49.4773,49.5707,49.4306,49.4493,112009.0
2023-08-02 11:00:00,52.94,52.99,52.93,52.94,305926.0,49.44,49.4867,49.4306,49.44,305926.0
2023-08-02 11:30:00,52.95,53.16,52.93,53.01,186053.0,49.4493,49.6454,49.4306,49.5054,186053.0
2023-08-02 12:00:00,53.0,53.12,53.0,53.11,84086.0,49.496,49.6081,49.496,49.5987,84086.0
2023-08-02 12:30:00,53.11,53.14,53.08,53.11,66084.0,49.5987,49.6268,49.5707,49.5987,66084.0
2023-08-02 13:00:00,53.11,53.15,53.07,53.09,56605.0,49.5987,49.6361,49.5614,49.5801,56605.0
2023-08-02 13:30:00,53.1,53.14,53.08,53.08,59922.0,49.5894,49.6268,49.5707,49.5707,59922.0
2023-08-02 14:00:00,53.09,53.09,53.02,53.04,73304.0,49.5801,49.5801,49.5147,49.5334,73304.0
2023-08-02 14:30:00,53.04,53.05,53.02,53.02,59319.0,49.5334,49.5427,49.5147,49.5147,59319.0
2023-08-02 15:00:00,53.03,53.05,52.99,53.0,157988.0,49.524,49.5427,49.4867,49.496,157988.0
2023-08-02 15:30:00,53.0,53.05,52.96,52.97,256264.0,49.496,49.5427,49.4587,49.468,256264.0
2023-08-03 09:30:00,51.93,52.13,51.85,52.07,230939.0,48.9373,49.1257,48.8619,49.0692,230939.0
2023-08-03 10:00:00,52.07,52.19,52.02,52.17,112877.0,49.0692,49.1823,49.0221,49.1634,112877.0
2023-08-03 10:30:00,52.16,52.26,52.14,52.16,108769.0,49.154,49.2482,49.1352,49.154,108769.0
2023-08-03 11:00:00,52.16,52.29,52.15,52.25,166144.0,49.154,49.2765,49.1446,49.2388,166144.0
2023-08-03 11:30:00,52.25,52.35,52.22,52.29,142318.0,49.2388,49.3331,49.2106,49.2765,142318.0
2023-08-03 12:00:00,52.28,52.34,52.27,52.33,61074.0,49.2671,49.3236,49.2577,49.3142,61074.0
2023-08-03 12:30:00,52.34,52.41,52.33,52.38,52849.0,49.3236,49.3896,49.3142,49.3613,52849.0
2023-08-03 13:00:00,52.38,52.39,52.34,52.35,66681.0,49.3613,49.3708,49.3236,49.3331,66681.0
2023-08-03 13:30:00,52.36,52.38,52.32,52.34,55493.0,49.3425,49.3613,49.3048,49.3236,55493.0
2023-08-03 14:00:00,52.34,52.35,52.3,52.34,46856.0,49.3236,49.3331,49.2859,49.3236,46856.0
2023-08-03 14:30:00,52.34,52.36,52.3,52.34,71554.0,49.3236,49.3425,49.2859,49.3236,71554.0
2023-08-03 15:00:00,52.34,52.35,52.27,52.29,101045.0,49.3236,49.3331,49.2577,49.2765,101045.0
2023-08-03 15:30:00,52.29,52.32,52.25,52.26,185123.0,49.2765,49.3048,49.2388,49.2482,185123.0
2023-08-04 09:30:00,52.1,52.23,52.04,52.04,154681.0,49.0975,49.22,49.0409,49.0409,154681.0
2023-08-04 10:00:00,52.04,52.08,51.98,52.05,135898.0,49.0409,49.0786,48.9844,49.0504,135898.0
2023-08-04 10:30:00,52.06,52.11,52.04,52.07,105342.0,49.0598,49.1069,49.0409,49.0692,105342.0
2023-08-04 11:00:00,52.07,52.23,52.04,52.19,207226.0,49.0692,49.22,49.0409,49.1823,207226.0
2023-08-04 11:30:00,52.19,52.24,52.17,52.23,86168.0,49.1823,49.2294,49.1634,49.22,86168.0
2023-08-04 12:00:00,52.22,52.28,52.21,52.28,58226.0,49.2106,49.2671,49.2011,49.2671,58226.0
2023-08-04 12:30:00,52.29,52.33,52.27,52.33,46713.0,49.2765,49.3142,49.2577,49.3142,46713.0
2023-08-04 13:00:00,52.33,52.33,52.24,52.27,60462.0,49.3142,49.3142,49.2294,49.2577,60462.0
2023-08-04 13:30:00,52.27,52.29,52.2,52.21,58366.0,49.2577,49.2765,49.1917,49.2011,58366.0
2023-08-04 14:00:00,52.21,52.21,52.02,52.04,94538.0,49.2011,49.2011,49.0221,49.0409,94538.0
2023-08-04 14:30:00,52.03,52.05,51.94,51.98,92679.0,49.0315,49.0504,48.9467,48.9844,92679.0
2023-08-04 15:00:00,51.98,52.0,51.92,51.96,117766.0,48.9844,49.0032,48.9278,48.9655,117766.0
2023-08-04 15:30:00,51.96,51.98,51.88,51.9,261410.0,48.9655,48.9844,48.8901,48.909,261410.0
2023-08-07 09:30:00,52.02,52.12,51.98,51.98,98909.0,49.0221,49.1163,48.9844,48.9844,98909.0
2023-08-07 10:00:00,51.98,52.05,51.94,52.03,90846.0,48.9844,49.0504,48.9467,49.0315,90846.0
2023-08-07 10:30:00,52.03,52.09,52.0,52.07,108134.0,49.0315,49.088,49.0032,49.0692,108134.0
2023-08-07 11:00:00,52.07,52.13,52.06,52.11,205003.0,49.0692,49.1257,49.0598,49.1069,205003.0
2023-08-07 11:30:00,52.11,52.2,52.1,52.16,79073.0,49.1069,49.1917,49.0975,49.154,79073.0
2023-08-07 12:00:00,52.16,52.18,52.11,52.13,26283.0,49.154,49.1729,49.1069,49.1257,26283.0
2023-08-07 12:30:00,52.12,52.18,52.12,52.17,35645.0,49.1163,49.1729,49.1163,49.1634,35645.0
2023-08-07 13:00:00,52.17,52.18,52.14,52.16,33252.0,49.1634,49.1729,49.1352,49.154,33252.0
2023-08-07 13:30:00,52.16,52.24,52.16,52.22,39276.0,49.154,49.2294,49.154,49.2106,39276.0
2023-08-07 14:00:00,52.23,52.25,52.18,52.19,88665.0,49.22,49.2388,49.1729,49.1823,88665.0
2023-08-07 14:30:00,52.19,52.25,52.19,52.24,41815.0,49.1823,49.2388,49.1823,49.2294,41815.0
2023-08-07 15:00:00,52.25,52.26,52.2,52.2,54244.0,49.2388,49.2482,49.1917,49.1917,54244.0
2023-08-07 15:30:00,52.2,52.22,52.18,52.21,147356.0,49.1917,49.2106,49.1729,49.2011,147356.0
2023-08-08 09:30:00,51.93,51.99,51.81,51.85,93352.0,48.9373,48.9938,48.8242,48.8619,93352.0
2023-08-08 10:00:00,51.83,51.83,51.69,51.79,86046.0,48.843,48.843,48.7111,48.8053,86046.0
2023-08-08 10:30:00,51.79,51.8,51.7,51.77,126807.0,48.8053,48.8148,48.7205,48.7865,126807.0
2023-08-08 11:00:00,51.77,51.89,51.74,51.87,165537.0,48.7865,48.8996,48.7582,48.8807,165537.0
2023-08-08 11:30:00,51.87,51.95,51.87,51.91,83753.0,48.8807,48.9561,48.8807,48.9184,83753.0
2023-08-08 12:00:00,51.91,51.94,51.88,51.94,40446.0,48.9184,48.9467,48.8901,48.9467,40446.0
2023-08-08 12:30:00,51.95,51.95,51.88,51.91,53246.0,48.9561,48.9561,48.8901,48.9184,53246.0
2023-08-08 13:00:00,51.92,51.95,51.91,51.93,62373.0,48.9278,48.9561,48.9184,48.9373,62373.0
2023-08-08 13:30:00,51.94,52.0,51.94,52.0,84420.0,48.9467,49.0032,48.9467,49.0032,84420.0
2023-08-08 14:00:00,51.99,52.01,51.96,52.0,95069.0,48.9938,49.0127,48.9655,49.0032,95069.0
2023-08-08 14:30:00,52.0,52.02,51.95,52.02,63841.0,49.0032,49.0221,48.9561,49.0221,63841.0
2023-08-08 15:00:00,52.02,52.08,52.01,52.07,53402.0,49.0221,49.0786,49.0127,49.0692,53402.0
2023-08-08 15:30:00,52.07,52.11,52.05,52.09,126914.0,49.0692,49.1069,49.0504,49.088,126914.0
2023-08-09 09:30:00,52.17,52.29,52.14,52.27,138050.0,49.1634,49.2765,49.1352,49.2577,138050.0
2023-08-09 10:00:00,52.27,52.34,52.26,52.33,74186.0,49.2577,49.3236,49.2482,49.3142,74186.0
2023-08-09 10:30:00,52.34,52.38,52.28,52.29,102700.0,49.3236,49.3613,49.2671,49.2765,102700.0
2023-08-09 11:00:00,52.29,52.29,52.14,52.16,128323.0,49.2765,49.2765,49.1352,49.154,128323.0
2023-08-09 11:30:00,52.15,52.23,52.13,52.15,84513.0,49.1446,49.22,49.1257,49.1446,84513.0
2023-08-09 12:00:00,52.15,52.21,52.14,52.16,42158.0,49.1446,49.2011,49.1352,49.154,42158.0
2023-08-09 12:30:00,52.16,52.22,52.15,52.19,34884.0,49.154,49.2106,49.1446,49.1823,34884.0
2023-08-09 13:00:00,52.18,52.28,52.17,52.26,62372.0,49.1729,49.2671,49.1634,49.2482,62372.0
2023-08-09 13:30:00,52.26,52.33,52.26,52.33,57142.0,49.2482,49.3142,49.2482,49.3142,57142.0
2023-08-09 14:00:00,52.33,52.39,52.31,52.37,52634.0,49.3142,49.3708,49.2954,49.3519,52634.0
2023-08-09 14:30:00,52.37,52.37,52.31,52.32,45668.0,49.3519,49.3519,49.2954,49.3048,45668.0
2023-08-09 15:00:00,52.32,52.32,52.27,52.29,92454.0,49.3048,49.3048,49.2577,49.2765,92454.0
2023-08-09 15:30:00,52.29,52.29,52.13,52.13,397830.0,49.2765,49.2765,49.1257,49.1257,397830.0
2023-08-10 09:30:00,52.51,52.7,52.49,52.68,124437.0,49.4838,49.6629,49.465,49.644,124437.0
2023-08-10 10:00:00,52.68,52.8,52.64,52.67,88044.0,49.644,49.7571,49.6063,49.6346,88044.0
2023-08-10 10:30:00,52.67,52.68,52.51,52.57,70713.0,49.6346,49.644,49.4838,49.5404,70713.0
2023-08-10 11:00:00,52.57,52.61,52.51,52.59,87654.0,49.5404,49.5781,49.4838,49.5592,87654.0
2023-08-10 11:30:00,52.58,52.65,52.45,52.5,101781.0,49.5498,49.6158,49.4273,49.4744,101781.0
2023-08-10 12:00:00,52.51,52.52,52.42,52.45,69220.0,49.4838,49.4933,49.399,49.4273,69220.0
2023-08-10 12:30:00,52.46,52.51,52.41,52.43,42444.0,49.4367,49.4838,49.3896,49.4085,42444.0
2023-08-10 13:00:00,52.42,52.46,52.38,52.38,45599.0,49.399,49.4367,49.3613,49.3613,45599.0
2023-08-10 13:30:00,52.38,52.38,52.28,52.28,29748.0,49.3613,49.3613,49.2671,49.2671,29748.0
2023-08-10 14:00:00,52.28,52.39,52.25,52.36,68617.0,49.2671,49.3708,49.2388,49.3425,68617.0
2023-08-10 14:30:00,52.36,52.41,52.31,52.4,58220.0,49.3425,49.3896,49.2954,49.3802,58220.0
2023-08-10 15:00:00,52.4,52.41,52.32,52.33,87414.0,49.3802,49.3896,49.3048,49.3142,87414.0
2023-08-10 15:30:00,52.33,52.34,52.24,52.26,230270.0,49.3142,49.3236,49.2294,49.2482,230270.0
2023-08-11 09:30:00,51.77,51.94,51.68,51.94,270845.0,48.7865,48.9467,48.7017,48.9467,270845.0
2023-08-11 10:00:00,51.95,52.0,51.85,51.9,98284.0,48.9561,49.0032,48.8619,48.909,98284.0
2023-08-11 10:30:00,51.91,52.06,51.87,51.91,112738.0,48.9184,49.0598,48.8807,48.9184,112738.0
2023-08-11 11:00:00,51.92,51.95,51.79,51.81,103132.0,48.9278,48.9561,48.8053,48.8242,103132.0
2023-08-11 11:30:00,51.81,51.86,51.79,51.84,93643.0,48.8242,48.8713,48.8053,48.8525,93643.0
2023-08-11 12:00:00,51.84,51.89,51.82,51.85,57843.0,48.8525,48.8996,48.8336,48.8619,57843.0
2023-08-11 12:30:00,51.85,51.86,51.82,51.84,40723.0,48.8619,48.8713,48.8336,48.8525,40723.0
2023-08-11 13:00:00,51.84,51.92,51.83,51.92,20239.0,48.8525,48.9278,48.843,48.9278,20239.0
2023-08-11 13:30:00,51.91,51.92,51.83,51.87,36966.0,48.9184,48.9278,48.843,48.8807,36966.0
2023-08-11 14:00:00,51.86,51.9,51.84,51.9,30787.0,48.8713,48.909,48.8525,48.909,30787.0
2023-08-11 14:30:00,51.9,51.96,51.89,51.95,50718.0,48.909,48.9655,48.8996,48.9561,50718.0
2023-08-11 15:00:00,51.94,51.95,51.9,51.93,75196.0,48.9467,48.9561,48.909,48.9373,75196.0
2023-08-11 15:30:00,51.92,51.96,51.9,51.96,324349.0,48.9278,48.9655,48.909,48.9655,324349.0
2023-08-14 09:30:00,51.62,51.75,51.56,51.68,424516.0,48.6451,48.7676,48.5886,48.7017,424516.0
2023-08-14 10:00:00,51.67,51.79,51.61,51.74,100457.0,48.6923,48.8053,48.6357,48.7582,100457.0
2023-08-14 10:30:00,51.74,51.81,51.73,51.76,68397.0,48.7582,48.8242,48.7488,48.7771,68397.0
2023-08-14 11:00:00,51.76,51.92,51.75,51.88,82769.0,48.7771,48.9278,48.7676,48.8901,82769.0
2023-08-14 11:30:00,51.87,51.91,51.85,51.86,61347.0,48.8807,48.9184,48.8619,48.8713,61347.0
2023-08-14 12:00:00,51.86,51.88,51.77,51.8,49613.0,48.8713,48.8901,48.7865,48.8148,49613.0
2023-08-14 12:30:00,51.8,51.89,51.79,51.87,50508.0,48.8148,48.8996,48.8053,48.8807,50508.0
2023-08-14 13:00:00,51.86,51.88,51.84,51.85,37824.0,48.8713,48.8901,48.8525,48.8619,37824.0
2023-08-14 13:30:00,51.86,51.87,51.8,51.84,49013.0,48.8713,48.8807,48.8148,48.8525,49013.0
2023-08-14 14:00:00,51.84,51.85,51.79,51.82,53361.0,48.8525,48.8619,48.8053,48.8336,53361.0
2023-08-14 14:30:00,51.82,51.84,51.78,51.82,62200.0,48.8336,48.8525,48.7959,48.8336,62200.0
2023-08-14 15:00:00,51.82,51.87,51.78,51.85,88737.0,48.8336,48.8807,48.7959,48.8619,88737.0
2023-08-14 15:30:00,51.85,51.89,51.82,51.84,175342.0,48.8619,48.8996,48.8336,48.8525,175342.0
2023-08-15 09:30:00,51.59,51.61,51.42,51.5,120677.0,48.6169,48.6357,48.4567,48.532,120677.0
2023-08-15 10:00:00,51.5,51.53,51.34,51.38,85708.0,48.532,48.5603,48.3813,48.419,85708.0
2023-08-15 10:30:00,51.38,51.48,51.37,51.48,88853.0,48.419,48.5132,48.4095,48.5132,88853.0
2023-08-15 11:00:00,51.47,51.57,51.44,51.48,81653.0,48.5038,48.598,48.4755,48.5132,81653.0
2023-08-15 11:30:00,51.49,51.54,51.48,51.5,54104.0,48.5226,48.5697,48.5132,48.532,54104.0
2023-08-15 12:00:00,51.5,51.51,51.44,51.45,24613.0,48.532,48.5415,48.4755,48.4849,24613.0
2023-08-15 12:30:00,51.45,51.48,51.42,51.43,45646.0,48.4849,48.5132,48.4567,48.4661,45646.0
2023-08-15 13:00:00,51.43,51.49,51.42,51.48,30176.0,48.4661,48.5226,48.4567,48.5132,30176.0
2023-08-15 13:30:00,51.48,51.49,51.44,51.45,39224.0,48.5132,48.5226,48.4755,48.4849,39224.0
2023-08-15 14:00:00,51.46,51.46,51.38,51.39,63027.0,48.4944,48.4944,48.419,48.4284,63027.0
2023-08-15 14:30:00,51.39,51.44,51.38,51.39,59606.0,48.4284,48.4755,48.419,48.4284,59606.0
2023-08-15 15:00:00,51.39,51.41,51.3,51.3,81127.0,48.4284,48.4472,48.3436,48.3436,81127.0
2023-08-15 15:30:00,51.3,51.36,51.28,51.34,250938.0,48.3436,48.4001,48.3247,48.3813,250938.0
2023-08-16 09:30:00,51.3,51.45,51.29,51.34,99405.0,48.3436,48.4849,48.3342,48.3813,99405.0
2023-08-16 10:00:00,51.34,51.44,51.32,51.41,76435.0,48.3813,48.4755,48.3624,48.4472,76435.0
2023-08-16 10:30:00,51.4,51.45,51.29,51.44,107922.0,48.4378,48.4849,48.3342,48.4755,107922.0
2023-08-16 11:00:00,51.44,51.48,51.35,51.39,71138.0,48.4755,48.5132,48.3907,48.4284,71138.0
2023-08-16 11:30:00,51.4,51.43,51.34,51.41,109421.0,48.4378,48.4661,48.3813,48.4472,109421.0
2023-08-16 12:00:00,51.4,51.41,51.33,51.37,36148.0,48.4378,48.4472,48.3718,48.4095,36148.0
2023-08-16 12:30:00,51.37,51.41,51.36,51.37,29870.0,48.4095,48.4472,48.4001,48.4095,29870.0
2023-08-16 13:00:00,51.37,51.38,51.28,51.29,24159.0,48.4095,48.419,48.3247,48.3342,24159.0
2023-08-16 13:30:00,51.29,51.37,51.27,51.37,40700.0,48.3342,48.4095,48.3153,48.4095,40700.0
2023-08-16 14:00:00,51.36,51.41,51.27,51.38,67334.0,48.4001,48.4472,48.3153,48.419,67334.0
2023-08-16 14:30:00,51.39,51.42,51.3,51.3,76103.0,48.4284,48.4567,48.3436,48.3436,76103.0
2023-08-16 15:00:00,51.3,51.31,51.14,51.16,124674.0,48.3436,48.353,48.1928,48.2116,124674.0
2023-08-16 15:30:00,51.15,51.21,51.12,51.16,220026.0,48.2022,48.2588,48.1739,48.2116,220026.0
2023-08-17 09:30:00,51.4,51.4,51.28,51.3,117209.0,48.4378,48.4378,48.3247,48.3436,117209.0
2023-08-17 10:00:00,51.3,51.31,51.12,51.13,114942.0,48.3436,48.353,48.1739,48.1834,114942.0
2023-08-17 10:30:00,51.13,51.19,51.02,51.13,94616.0,48.1834,48.2399,48.0797,48.1834,94616.0
2023-08-17 11:00:00,51.13,51.18,51.03,51.05,206654.0,48.1834,48.2305,48.0891,48.108,206654.0
2023-08-17 11:30:00,51.05,51.14,51.04,51.14,66470.0,48.108,48.1928,48.0986,48.1928,66470.0
2023-08-17 12:00:00,51.13,51.2,51.09,51.17,40915.0,48.1834,48.2493,48.1457,48.2211,40915.0
2023-08-17 12:30:00,51.17,51.19,51.11,51.19,52213.0,48.2211,48.2399,48.1645,48.2399,52213.0
2023-08-17 13:00:00,51.19,51.19,51.07,51.08,66331.0,48.2399,48.2399,48.1268,48.1363,66331.0
2023-08-17 13:30:00,51.08,51.11,51.06,51.09,50579.0,48.1363,48.1645,48.1174,48.1457,50579.0
2023-08-17 14:00:00,51.09,51.11,51.04,51.08,65906.0,48.1457,48.1645,48.0986,48.1363,65906.0
2023-08-17 14:30:00,51.08,51.08,50.98,51.0,70161.0,48.1363,48.1363,48.042,48.0609,70161.0
2023-08-17 15:00:00,50.99,51.01,50.88,50.94,93946.0,48.0514,48.0703,47.9478,48.0043,93946.0
2023-08-17 15:30:00,50.95,51.01,50.93,50.95,167678.0,48.0137,48.0703,47.9949,48.0137,167678.0
2023-08-18 09:30:00,50.55,50.69,50.41,50.47,349481.0,47.6368,47.7687,47.5049,47.5614,349481.0
2023-08-18 10:00:00,50.46,50.61,50.43,50.55,399572.0,47.552,47.6933,47.5237,47.6368,399572.0
2023-08-18 10:30:00,50.55,50.7,50.51,50.7,291453.0,47.6368,47.7782,47.5991,47.7782,291453.0
2023-08-18 11:00:00,50.7,50.71,50.61,50.62,322135.0,47.7782,47.7876,47.6933,47.7028,322135.0
2023-08-18 11:30:00,50.63,50.65,50.58,50.62,114120.0,47.7122,47.731,47.6651,47.7028,114120.0
2023-08-18 12:00:00,50.62,50.76,50.61,50.75,214932.0,47.7028,47.8347,47.6933,47.8253,214932.0
2023-08-18 12:30:00,50.75,50.76,50.69,50.7,110870.0,47.8253,47.8347,47.7687,47.7782,110870.0
2023-08-18 13:00:00,50.71,50.72,50.61,50.64,84908.0,47.7876,47.797,47.6933,47.7216,84908.0
2023-08-18 13:30:00,50.64,50.72,50.64,50.7,87592.0,47.7216,47.797,47.7216,47.7782,87592.0
2023-08-18 14:00:00,50.7,50.71,50.64,50.68,107756.0,47.7782,47.7876,47.7216,47.7593,107756.0
2023-08-18 14:30:00,50.68,50.71,50.62,50.65,130594.0,47.7593,47.7876,47.7028,47.731,130594.0
2023-08-18 15:00:00,50.64,50.65,50.58,50.62,172698.0,47.7216,47.731,47.6651,47.7028,172698.0
2023-08-18 15:30:00,50.62,50.66,50.58,50.63,538897.0,47.7028,47.7405,47.6651,47.7122,538897.0
2023-08-21 09:30:00,50.59,50.71,50.53,50.61,208818.0,47.6745,47.7876,47.6179,47.6933,208818.0
2023-08-21 10:00:00,50.61,50.62,50.44,50.44,256685.0,47.6933,47.7028,47.5331,47.5331,256685.0
2023-08-21 10:30:00,50.44,50.47,50.37,50.45,110035.0,47.5331,47.5614,47.4672,47.5426,110035.0
2023-08-21 11:00:00,50.45,50.5,50.39,50.43,198688.0,47.5426,47.5897,47.486,47.5237,198688.0
2023-08-21 11:30:00,50.44,50.47,50.4,50.41,115571.0,47.5331,47.5614,47.4954,47.5049,115571.0
2023-08-21 12:00:00,50.4,50.54,50.39,50.51,57225.0,47.4954,47.6274,47.486,47.5991,57225.0
2023-08-21 12:30:00,50.53,50.57,50.52,50.55,83730.0,47.6179,47.6556,47.6085,47.6368,83730.0
2023-08-21 13:00:00,50.54,50.55,50.47,50.52,111091.0,47.6274,47.6368,47.5614,47.6085,111091.0
2023-08-21 13:30:00,50.53,50.54,50.49,50.52,108830.0,47.6179,47.6274,47.5803,47.6085,108830.0
2023-08-21 14:00:00,50.52,50.57,50.5,50.55,134407.0,47.6085,47.6556,47.5897,47.6368,134407.0
2023-08-21 14:30:00,50.55,50.6,50.54,50.58,119956.0,47.6368,47.6839,47.6274,47.6651,119956.0
2023-08-21 15:00:00,50.58,50.63,50.57,50.62,177194.0,47.6651,47.7122,47.6556,47.7028,177194.0
2023-08-21 15:30:00,50.62,50.65,50.5,50.54,446619.0,47.7028,47.731,47.5897,47.6274,446619.0
2023-08-22 09:30:00,50.44,50.46,50.3,50.33,281557.0,47.5331,47.552,47.4012,47.4295,281557.0
2023-08-22 10:00:00,50.31,50.5,50.31,50.42,143665.0,47.4106,47.5897,47.4106,47.5143,143665.0
2023-08-22 10:30:00,50.41,50.48,50.39,50.43,215284.0,47.5049,47.5708,47.486,47.5237,215284.0
2023-08-22 11:00:00,50.43,50.5,50.4,50.46,133143.0,47.5237,47.5897,47.4954,47.552,133143.0
2023-08-22 11:30:00,50.47,50.5,50.43,50.48,99960.0,47.5614,47.5897,47.5237,47.5708,99960.0
2023-08-22 12:00:00,50.48,50.48,50.42,50.44,48823.0,47.5708,47.5708,47.5143,47.5331,48823.0
2023-08-22 12:30:00,50.45,50.51,50.44,50.47,46021.0,47.5426,47.5991,47.5331,47.5614,46021.0
2023-08-22 13:00:00,50.46,50.47,50.41,50.47,43574.0,47.552,47.5614,47.5049,47.5614,43574.0
2023-08-22 13:30:00,50.47,50.5,50.45,50.48,64283.0,47.5614,47.5897,47.5426,47.5708,64283.0
2023-08-22 14:00:00,50.48,50.53,50.47,50.52,74398.0,47.5708,47.6179,47.5614,47.6085,74398.0
2023-08-22 14:30:00,50.53,50.55,50.5,50.53,75501.0,47.6179,47.6368,47.5897,47.6179,75501.0
2023-08-22 15:00:00,50.53,50.56,50.51,50.54,149900.0,47.6179,47.6462,47.5991,47.6274,149900.0
2023-08-22 15:30:00,50.55,50.59,50.5,50.59,383610.0,47.6368,47.6745,47.5897,47.6745,383610.0
2023-08-23 09:30:00,50.71,50.84,50.68,50.72,216765.0,47.7876,47.9101,47.7593,47.797,216765.0
2023-08-23 10:00:00,50.73,50.77,50.68,50.75,150268.0,47.8064,47.8441,47.7593,47.8253,150268.0
2023-08-23 10:30:00,50.75,50.75,50.6,50.66,154069.0,47.8253,47.8253,47.6839,47.7405,154069.0
2023-08-23 11:00:00,50.66,50.76,50.65,50.76,373764.0,47.7405,47.8347,47.731,47.8347,373764.0
2023-08-23 11:30:00,50.76,50.78,50.65,50.7,150399.0,47.8347,47.8535,47.731,47.7782,150399.0
2023-08-23 12:00:00,50.71,50.79,50.69,50.74,89166.0,47.7876,47.863,47.7687,47.8158,89166.0
2023-08-23 12:30:00,50.75,50.75,50.7,50.72,68662.0,47.8253,47.8253,47.7782,47.797,68662.0
2023-08-23 13:00:00,50.72,50.81,50.7,50.78,78239.0,47.797,47.8818,47.7782,47.8535,78239.0
2023-08-23 13:30:00,50.79,50.82,50.78,50.81,71535.0,47.863,47.8912,47.8535,47.8818,71535.0
2023-08-23 14:00:00,50.8,50.85,50.79,50.84,84859.0,47.8724,47.9195,47.863,47.9101,84859.0
2023-08-23 14:30:00,50.84,50.84,50.8,50.81,66869.0,47.9101,47.9101,47.8724,47.8818,66869.0
2023-08-23 15:00:00,50.8,50.85,50.8,50.82,77951.0,47.8724,47.9195,47.8724,47.8912,77951.0
2023-08-23 15:30:00,50.81,50.85,50.78,50.84,186197.0,47.8818,47.9195,47.8535,47.9101,186197.0
2023-08-24 09:30:00,50.73,51.07,50.73,51.07,267822.0,47.8064,48.1268,47.8064,48.1268,267822.0
2023-08-24 10:00:00,51.06,51.07,50.85,50.85,120990.0,48.1174,48.1268,47.9195,47.9195,120990.0
2023-08-24 10:30:00,50.85,50.85,50.77,50.82,113776.0,47.9195,47.9195,47.8441,47.8912,113776.0
2023-08-24 11:00:00,50.81,50.84,50.76,50.82,108693.0,47.8818,47.9101,47.8347,47.8912,108693.0
2023-08-24 11:30:00,50.82,50.83,50.73,50.73,66222.0,47.8912,47.9007,47.8064,47.8064,66222.0
2023-08-24 12:00:00,50.73,50.78,50.72,50.72,38902.0,47.8064,47.8535,47.797,47.797,38902.0
2023-08-24 12:30:00,50.72,50.77,50.7,50.7,41913.0,47.797,47.8441,47.7782,47.7782,41913.0
2023-08-24 13:00:00,50.7,50.71,50.63,50.64,33966.0,47.7782,47.7876,47.7122,47.7216,33966.0
2023-08-24 13:30:00,50.64,50.66,50.61,50.61,44420.0,47.7216,47.7405,47.6933,47.6933,44420.0
2023-08-24 14:00:00,50.62,50.68,50.61,50.63,56883.0,47.7028,47.7593,47.6933,47.7122,56883.0
2023-08-24 14:30:00,50.64,50.65,50.6,50.64,60370.0,47.7216,47.731,47.6839,47.7216,60370.0
2023-08-24 15:00:00,50.63,50.69,50.62,50.67,64487.0,47.7122,47.7687,47.7028,47.7499,64487.0
2023-08-24 15:30:00,50.67,50.69,50.55,50.55,169970.0,47.7499,47.7687,47.6368,47.6368,169970.0
2023-08-25 09:30:00,50.93,51.02,50.84,50.9,108336.0,47.9949,48.0797,47.9101,47.9666,108336.0
2023-08-25 10:00:00,50.91,50.96,50.61,50.64,267001.0,47.976,48.0232,47.6933,47.7216,267001.0
2023-08-25 10:30:00,50.64,50.66,50.52,50.54,147494.0,47.7216,47.7405,47.6085,47.6274,147494.0
2023-08-25 11:00:00,50.54,50.76,50.52,50.74,174738.0,47.6274,47.8347,47.6085,47.8158,174738.0
2023-08-25 11:30:00,50.73,50.78,50.71,50.74,97855.0,47.8064,47.8535,47.7876,47.8158,97855.0
2023-08-25 12:00:00,50.73,50.81,50.73,50.78,64859.0,47.8064,47.8818,47.8064,47.8535,64859.0
2023-08-25 12:30:00,50.79,50.8,50.71,50.73,39442.0,47.863,47.8724,47.7876,47.8064,39442.0
2023-08-25 13:00:00,50.75,50.8,50.72,50.73,42898.0,47.8253,47.8724,47.797,47.8064,42898.0
2023-08-25 13:30:00,50.73,50.76,50.69,50.75,47276.0,47.8064,47.8347,47.7687,47.8253,47276.0
2023-08-25 14:00:00,50.75,50.83,50.75,50.82,57010.0,47.8253,47.9007,47.8253,47.8912,57010.0
2023-08-25 14:30:00,50.83,50.88,50.82,50.87,70791.0,47.9007,47.9478,47.8912,47.9384,70791.0
2023-08-25 15:00:00,50.88,50.91,50.86,50.89,77356.0,47.9478,47.976,47.9289,47.9572,77356.0
2023-08-25 15:30:00,50.89,50.97,50.85,50.91,397664.0,47.9572,48.0326,47.9195,47.976,397664.0
2023-08-28 09:30:00,50.96,51.15,50.94,51.1,91130.0,48.0232,48.2022,48.0043,48.1551,91130.0
2023-08-28 10:00:00,51.1,51.12,51.03,51.05,132377.0,48.1551,48.1739,48.0891,48.108,132377.0
2023-08-28 10:30:00,51.06,51.07,50.93,50.94,117692.0,48.1174,48.1268,47.9949,48.0043,117692.0
2023-08-28 11:00:00,50.94,50.97,50.88,50.95,82663.0,48.0043,48.0326,47.9478,48.0137,82663.0
2023-08-28 11:30:00,50.95,50.99,50.93,50.97,88763.0,48.0137,48.0514,47.9949,48.0326,88763.0
2023-08-28 12:00:00,50.97,50.98,50.93,50.96,78823.0,48.0326,48.042,47.9949,48.0232,78823.0
2023-08-28 12:30:00,50.95,51.01,50.94,51.0,37833.0,48.0137,48.0703,48.0043,48.0609,37833.0
2023-08-28 13:00:00,51.0,51.06,50.99,51.01,43482.0,48.0609,48.1174,48.0514,48.0703,43482.0
2023-08-28 13:30:00,51.01,51.03,50.93,50.95,61606.0,48.0703,48.0891,47.9949,48.0137,61606.0
2023-08-28 14:00:00,50.94,50.98,50.93,50.98,63821.0,48.0043,48.042,47.9949,48.042,63821.0
2023-08-28 14:30:00,50.97,51.01,50.96,51.0,56462.0,48.0326,48.0703,48.0232,48.0609,56462.0
2023-08-28 15:00:00,51.0,51.07,51.0,51.07,92356.0,48.0609,48.1268,48.0609,48.1268,92356.0
2023-08-28 15:30:00,51.07,51.12,51.04,51.11,240296.0,48.1268,48.1739,48.0986,48.1645,240296.0
2023-08-29 09:30:00,51.13,51.21,51.05,51.06,105033.0,48.1834,48.2588,48.108,48.1174,105033.0
2023-08-29 10:00:00,51.07,51.22,51.07,51.16,151592.0,48.1268,48.2682,48.1268,48.2116,151592.0
2023-08-29 10:30:00,51.15,51.16,50.94,50.98,117707.0,48.2022,48.2116,48.0043,48.042,117707.0
2023-08-29 11:00:00,50.98,51.17,50.98,51.17,135851.0,48.042,48.2211,48.042,48.2211,135851.0
2023-08-29 11:30:00,51.17,51.23,51.13,51.21,93337.0,48.2211,48.2776,48.1834,48.2588,93337.0
2023-08-29 12:00:00,51.2,51.28,51.2,51.27,32255.0,48.2493,48.3247,48.2493,48.3153,32255.0
2023-08-29 12:30:00,51.27,51.27,51.23,51.25,35764.0,48.3153,48.3153,48.2776,48.2965,35764.0
2023-08-29 13:00:00,51.25,51.3,51.24,51.28,33942.0,48.2965,48.3436,48.287,48.3247,33942.0
2023-08-29 13:30:00,51.28,51.32,51.27,51.29,41383.0,48.3247,48.3624,48.3153,48.3342,41383.0
2023-08-29 14:00:00,51.3,51.36,51.27,51.3,73631.0,48.3436,48.4001,48.3153,48.3436,73631.0
2023-08-29 14:30:00,51.3,51.36,51.29,51.32,94070.0,48.3436,48.4001,48.3342,48.3624,94070.0
2023-08-29 15:00:00,51.31,51.37,51.28,51.36,162461.0,48.353,48.4095,48.3247,48.4001,162461.0
2023-08-29 15:30:00,51.36,51.36,51.3,51.31,440184.0,48.4001,48.4001,48.3436,48.353,440184.0
2023-08-30 09:30:00,51.55,51.78,51.55,51.7,119581.0,48.5792,48.7959,48.5792,48.7205,119581.0
2023-08-30 10:00:00,51.7,51.72,51.53,51.55,96698.0,48.7205,48.7394,48.5603,48.5792,96698.0
2023-08-30 10:30:00,51.55,51.59,51.49,51.55,88095.0,48.5792,48.6169,48.5226,48.5792,88095.0
2023-08-30 11:00:00,51.55,51.62,51.52,51.61,107631.0,48.5792,48.6451,48.5509,48.6357,107631.0
2023-08-30 11:30:00,51.61,51.69,51.6,51.63,75127.0,48.6357,48.7111,48.6263,48.6546,75127.0
2023-08-30 12:00:00,51.63,51.68,51.6,51.68,79298.0,48.6546,48.7017,48.6263,48.7017,79298.0
2023-08-30 12:30:00,51.68,51.69,51.64,51.65,53548.0,48.7017,48.7111,48.664,48.6734,53548.0
2023-08-30 13:00:00,51.65,51.66,51.6,51.6,47263.0,48.6734,48.6828,48.6263,48.6263,47263.0
2023-08-30 13:30:00,51.6,51.61,51.51,51.53,66629.0,48.6263,48.6357,48.5415,48.5603,66629.0
2023-08-30 14:00:00,51.53,51.59,51.5,51.54,79774.0,48.5603,48.6169,48.532,48.5697,79774.0
2023-08-30 14:30:00,51.54,51.61,51.54,51.6,45364.0,48.5697,48.6357,48.5697,48.6263,45364.0
2023-08-30 15:00:00,51.6,51.63,51.59,51.62,82584.0,48.6263,48.6546,48.6169,48.6451,82584.0
2023-08-30 15:30:00,51.61,51.62,51.52,51.53,249347.0,48.6357,48.6451,48.5509,48.5603,249347.0
2023-08-31 09:30:00,51.6,51.64,51.51,51.63,188258.0,48.6263,48.664,48.5415,48.6546,188258.0
2023-08-31 10:00:00,51.62,51.62,51.41,51.44,139895.0,48.6451,48.6451,48.4472,48.4755,139895.0
2023-08-31 10:30:00,51.45,51.46,51.31,51.37,116256.0,48.4849,48.4944,48.353,48.4095,116256.0
2023-08-31 11:00:00,51.37,51.41,51.25,51.26,111599.0,48.4095,48.4472,48.2965,48.3059,111599.0
2023-08-31 11:30:00,51.26,51.27,51.11,51.12,116072.0,48.3059,48.3153,48.1645,48.1739,116072.0
2023-08-31 12:00:00,51.13,51.17,51.12,51.13,53243.0,48.1834,48.2211,48.1739,48.1834,53243.0
2023-08-31 12:30:00,51.14,51.16,51.11,51.14,48849.0,48.1928,48.2116,48.1645,48.1928,48849.0
2023-08-31 13:00:00,51.14,51.16,51.12,51.14,48255.0,48.1928,48.2116,48.1739,48.1928,48255.0
2023-08-31 13:30:00,51.14,51.17,51.12,51.14,50943.0,48.1928,48.2211,48.1739,48.1928,50943.0
2023-08-31 14:00:00,51.14,51.16,51.11,51.14,43947.0,48.1928,48.2116,48.1645,48.1928,43947.0
2023-08-31 14:30:00,51.14,51.15,51.03,51.04,57029.0,48.1928,48.2022,48.0891,48.0986,57029.0
2023-08-31 15:00:00,51.04,51.09,51.03,51.06,84437.0,48.0986,48.1457,48.0891,48.1174,84437.0
2023-08-31 15:30:00,51.05,51.08,51.01,51.02,264161.0,48.108,48.1363,48.0703,48.0797,264161.0
2023-09-01 09:30:00,51.18,51.19,50.92,51.0,162872.0,48.2305,48.2399,47.9855,48.0609,162872.0
2023-09-01 10:00:00,51.0,51.07,50.88,50.94,125549.0,48.0609,48.1268,47.9478,48.0043,125549.0
2023-09-01 10:30:00,50.94,50.94,50.81,50.82,77138.0,48.0043,48.0043,47.8818,47.8912,77138.0
2023-09-01 11:00:00,50.82,50.85,50.75,50.75,99217.0,47.8912,47.9195,47.8253,47.8253,99217.0
2023-09-01 11:30:00,50.74,50.75,50.66,50.69,86813.0,47.8158,47.8253,47.7405,47.7687,86813.0
2023-09-01 12:00:00,50.69,50.7,50.65,50.69,59466.0,47.7687,47.7782,47.731,47.7687,59466.0
2023-09-01 12:30:00,50.7,50.71,50.65,50.66,28223.0,47.7782,47.7876,47.731,47.7405,28223.0
2023-09-01 13:00:00,50.65,50.69,50.65,50.67,38976.0,47.731,47.7687,47.731,47.7499,38976.0
2023-09-01 13:30:00,50.67,50.69,50.65,50.69,41659.0,47.7499,47.7687,47.731,47.7687,41659.0
2023-09-01 14:00:00,50.69,50.69,50.66,50.68,39176.0,47.7687,47.7687,47.7405,47.7593,39176.0
2023-09-01 14:30:00,50.68,50.73,50.68,50.72,40164.0,47.7593,47.8064,47.7593,47.797,40164.0
2023-09-01 15:00:00,50.72,50.75,50.69,50.75,60628.0,47.797,47.8253,47.7687,47.8253,60628.0
2023-09-01 15:30:00,50.75,50.77,50.68,50.7,182138.0,47.8253,47.8441,47.7593,47.7782,182138.0
2023-09-05 09:30:00,50.41,50.45,50.31,50.44,208858.0,47.5049,47.5426,47.4106,47.5331,208858.0
2023-09-05 10:00:00,50.43,50.44,50.27,50.35,116172.0,47.5237,47.5331,47.3729,47.4483,116172.0
2023-09-05 10:30:00,50.35,50.36,50.21,50.22,94373.0,47.4483,47.4577,47.3164,47.3258,94373.0
2023-09-05 11:00:00,50.21,50.27,50.15,50.15,84378.0,47.3164,47.3729,47.2598,47.2598,84378.0
2023-09-05 11:30:00,50.15,50.2,50.13,50.2,51820.0,47.2598,47.307,47.241,47.307,51820.0
2023-09-05 12:00:00,50.19,50.2,50.15,50.16,51360.0,47.2975,47.307,47.2598,47.2693,51360.0
2023-09-05 12:30:00,50.16,50.18,50.1,50.11,61454.0,47.2693,47.2881,47.2127,47.2222,61454.0
2023-09-05 13:00:00,50.11,50.11,50.05,50.06,38910.0,47.2222,47.2222,47.1656,47.175,38910.0
2023-09-05 13:30:00,50.05,50.09,50.04,50.07,45673.0,47.1656,47.2033,47.1562,47.1845,45673.0
2023-09-05 14:00:00,50.07,50.08,50.02,50.06,46812.0,47.1845,47.1939,47.1373,47.175,46812.0
2023-09-05 14:30:00,50.07,50.11,50.06,50.11,64413.0,47.1845,47.2222,47.175,47.2222,64413.0
2023-09-05 15:00:00,50.12,50.12,50.06,50.08,75160.0,47.2316,47.2316,47.175,47.1939,75160.0
2023-09-05 15:30:00,50.08,50.12,50.0,50.01,223800.0,47.1939,47.2316,47.1185,47.1279,223800.0
2023-09-06 09:30:00,49.84,49.86,49.71,49.83,171500.0,46.9677,46.9866,46.8452,46.9583,171500.0
2023-09-06 10:00:00,49.82,49.86,49.64,49.64,155889.0,46.9489,46.9866,46.7792,46.7792,155889.0
2023-09-06 10:30:00,49.63,49.74,49.63,49.73,132461.0,46.7698,46.8735,46.7698,46.8641,132461.0
2023-09-06 11:00:00,49.73,49.77,49.67,49.71,125429.0,46.8641,46.9017,46.8075,46.8452,125429.0
2023-09-06 11:30:00,49.72,49.79,49.69,49.77,66269.0,46.8546,46.9206,46.8264,46.9017,66269.0
2023-09-06 12:00:00,49.76,49.79,49.75,49.77,61911.0,46.8923,46.9206,46.8829,46.9017,61911.0
2023-09-06 12:30:00,49.76,49.76,49.7,49.71,26936.0,46.8923,46.8923,46.8358,46.8452,26936.0
2023-09-06 13:00:00,49.71,49.76,49.68,49.75,63189.0,46.8452,46.8923,46.8169,46.8829,63189.0
2023-09-06 13:30:00,49.75,49.81,49.74,49.81,75362.0,46.8829,46.9394,46.8735,46.9394,75362.0
2023-09-06 14:00:00,49.81,49.83,49.78,49.8,171091.0,46.9394,46.9583,46.9112,46.93,171091.0
2023-09-06 14:30:00,49.81,49.84,49.79,49.83,97017.0,46.9394,46.9677,46.9206,46.9583,97017.0
2023-09-06 15:00:00,49.83,49.83,49.78,49.82,102251.0,46.9583,46.9583,46.9112,46.9489,102251.0
2023-09-06 15:30:00,49.81,49.82,49.76,49.78,181196.0,46.9394,46.9489,46.8923,46.9112,181196.0
2023-09-07 09:30:00,50.06,50.21,50.05,50.06,144364.0,47.175,47.3164,47.1656,47.175,144364.0
2023-09-07 10:00:00,50.07,50.09,49.98,50.02,73647.0,47.1845,47.2033,47.0996,47.1373,73647.0
2023-09-07 10:30:00,50.02,50.12,49.96,50.04,122176.0,47.1373,47.2316,47.0808,47.1562,122176.0
2023-09-07 11:00:00,50.03,50.12,50.01,50.09,174128.0,47.1468,47.2316,47.1279,47.2033,174128.0
2023-09-07 11:30:00,50.09,50.2,50.09,50.17,118148.0,47.2033,47.307,47.2033,47.2787,118148.0
2023-09-07 12:00:00,50.17,50.22,50.17,50.22,32235.0,47.2787,47.3258,47.2787,47.3258,32235.0
2023-09-07 12:30:00,50.22,50.22,50.17,50.19,61512.0,47.3258,47.3258,47.2787,47.2975,61512.0
2023-09-07 13:00:00,50.19,50.2,50.14,50.18,44854.0,47.2975,47.307,47.2504,47.2881,44854.0
2023-09-07 13:30:00,50.19,50.2,50.16,50.19,47176.0,47.2975,47.307,47.2693,47.2975,47176.0
2023-09-07 14:00:00,50.18,50.2,50.15,50.18,74147.0,47.2881,47.307,47.2598,47.2881,74147.0
2023-09-07 14:30:00,50.18,50.22,50.16,50.21,116837.0,47.2881,47.3258,47.2693,47.3164,116837.0
2023-09-07 15:00:00,50.21,50.22,50.16,50.17,82107.0,47.3164,47.3258,47.2693,47.2787,82107.0
2023-09-07 15:30:00,50.16,50.21,50.15,50.18,193946.0,47.2693,47.3164,47.2598,47.2881,193946.0
2023-09-08 09:30:00,50.36,50.39,50.25,50.34,105200.0,47.4577,47.486,47.3541,47.4389,105200.0
2023-09-08 10:00:00,50.34,50.48,50.34,50.46,132996.0,47.4389,47.5708,47.4389,47.552,132996.0
2023-09-08 10:30:00,50.46,50.48,50.36,50.44,117486.0,47.552,47.5708,47.4577,47.5331,117486.0
2023-09-08 11:00:00,50.44,50.47,50.39,50.41,143536.0,47.5331,47.5614,47.486,47.5049,143536.0
2023-09-08 11:30:00,50.41,50.47,50.38,50.39,91450.0,47.5049,47.5614,47.4766,47.486,91450.0
2023-09-08 12:00:00,50.39,50.46,50.37,50.43,50896.0,47.486,47.552,47.4672,47.5237,50896.0
2023-09-08 12:30:00,50.43,50.46,50.41,50.44,52550.0,47.5237,47.552,47.5049,47.5331,52550.0
2023-09-08 13:00:00,50.44,50.44,50.39,50.43,47502.0,47.5331,47.5331,47.486,47.5237,47502.0
2023-09-08 13:30:00,50.43,50.44,50.41,50.43,38897.0,47.5237,47.5331,47.5049,47.5237,38897.0
2023-09-08 14:00:00,50.44,50.45,50.4,50.41,32484.0,47.5331,47.5426,47.4954,47.5049,32484.0
2023-09-08 14:30:00,50.41,50.43,50.39,50.41,36426.0,47.5049,47.5237,47.486,47.5049,36426.0
2023-09-08 15:00:00,50.4,50.42,50.39,50.41,48439.0,47.4954,47.5143,47.486,47.5049,48439.0
2023-09-08 15:30:00,50.4,50.46,50.4,50.46,189767.0,47.4954,47.552,47.4954,47.552,189767.0
2023-09-11 09:30:00,50.54,50.58,50.45,50.51,140403.0,47.6274,47.6651,47.5426,47.5991,140403.0
2023-09-11 10:00:00,50.5,50.69,50.49,50.65,79446.0,47.5897,47.7687,47.5803,47.731,79446.0
2023-09-11 10:30:00,50.66,50.7,50.58,50.68,112339.0,47.7405,47.7782,47.6651,47.7593,112339.0
2023-09-11 11:00:00,50.68,50.71,50.61,50.71,45947.0,47.7593,47.7876,47.6933,47.7876,45947.0
2023-09-11 11:30:00,50.7,50.76,50.68,50.76,75895.0,47.7782,47.8347,47.7593,47.8347,75895.0
2023-09-11 12:00:00,50.76,50.82,50.76,50.79,67991.0,47.8347,47.8912,47.8347,47.863,67991.0
2023-09-11 12:30:00,50.78,50.81,50.74,50.8,74733.0,47.8535,47.8818,47.8158,47.8724,74733.0
2023-09-11 13:00:00,50.8,50.81,50.78,50.79,56258.0,47.8724,47.8818,47.8535,47.863,56258.0
2023-09-11 13:30:00,50.79,50.81,50.77,50.79,51841.0,47.863,47.8818,47.8441,47.863,51841.0
2023-09-11 14:00:00,50.79,50.81,50.77,50.8,64012.0,47.863,47.8818,47.8441,47.8724,64012.0
2023-09-11 14:30:00,50.8,50.81,50.79,50.8,31014.0,47.8724,47.8818,47.863,47.8724,31014.0
2023-09-11 15:00:00,50.8,50.8,50.76,50.78,61048.0,47.8724,47.8724,47.8347,47.8535,61048.0
2023-09-11 15:30:00,50.78,50.78,50.71,50.72,314893.0,47.8535,47.8535,47.7876,47.797,314893.0
2023-09-12 09:30:00,50.68,50.75,50.53,50.59,109298.0,47.7593,47.8253,47.6179,47.6745,109298.0
2023-09-12 10:00:00,50.59,50.59,50.41,50.44,120104.0,47.6745,47.6745,47.5049,47.5331,120104.0
2023-09-12 10:30:00,50.44,50.51,50.43,50.45,107902.0,47.5331,47.5991,47.5237,47.5426,107902.0
2023-09-12 11:00:00,50.45,50.48,50.41,50.48,82619.0,47.5426,47.5708,47.5049,47.5708,82619.0
2023-09-12 11:30:00,50.48,50.48,50.38,50.4,163904.0,47.5708,47.5708,47.4766,47.4954,163904.0
2023-09-12 12:00:00,50.4,50.43,50.39,50.41,34741.0,47.4954,47.5237,47.486,47.5049,34741.0
2023-09-12 12:30:00,50.4,50.41,50.38,50.41,34521.0,47.4954,47.5049,47.4766,47.5049,34521.0
2023-09-12 13:00:00,50.42,50.49,50.42,50.46,50768.0,47.5143,47.5803,47.5143,47.552,50768.0
2023-09-12 13:30:00,50.47,50.48,50.42,50.43,48071.0,47.5614,47.5708,47.5143,47.5237,48071.0
2023-09-12 14:00:00,50.43,50.43,50.4,50.41,42446.0,47.5237,47.5237,47.4954,47.5049,42446.0
2023-09-12 14:30:00,50.41,50.42,50.36,50.37,54320.0,47.5049,47.5143,47.4577,47.4672,54320.0
2023-09-12 15:00:00,50.37,50.37,50.29,50.32,81899.0,47.4672,47.4672,47.3918,47.4201,81899.0
2023-09-12 15:30:00,50.32,50.38,50.31,50.36,166151.0,47.4201,47.4766,47.4106,47.4577,166151.0
2023-09-13 09:30:00,50.26,50.52,50.24,50.45,115822.0,47.3635,47.6085,47.3447,47.5426,115822.0
2023-09-13 10:00:00,50.46,50.46,50.31,50.34,96064.0,47.552,47.552,47.4106,47.4389,96064.0
2023-09-13 10:30:00,50.34,50.44,50.32,50.42,102735.0,47.4389,47.5331,47.4201,47.5143,102735.0
2023-09-13 11:00:00,50.42,50.45,50.39,50.44,65112.0,47.5143,47.5426,47.486,47.5331,65112.0
2023-09-13 11:30:00,50.44,50.44,50.35,50.41,152319.0,47.5331,47.5331,47.4483,47.5049,152319.0
2023-09-13 12:00:00,50.41,50.47,50.41,50.43,40841.0,47.5049,47.5614,47.5049,47.5237,40841.0
2023-09-13 12:30:00,50.43,50.43,50.38,50.41,35968.0,47.5237,47.5237,47.4766,47.5049,35968.0
2023-09-13 13:00:00,50.4,50.47,50.4,50.45,42843.0,47.4954,47.5614,47.4954,47.5426,42843.0
2023-09-13 13:30:00,50.44,50.48,50.43,50.48,49711.0,47.5331,47.5708,47.5237,47.5708,49711.0
2023-09-13 14:00:00,50.47,50.52,50.47,50.51,50093.0,47.5614,47.6085,47.5614,47.5991,50093.0
2023-09-13 14:30:00,50.5,50.51,50.42,50.46,58727.0,47.5897,47.5991,47.5143,47.552,58727.0
2023-09-13 15:00:00,50.46,50.46,50.4,50.41,93306.0,47.552,47.552,47.4954,47.5049,93306.0
2023-09-13 15:30:00,50.41,50.47,50.41,50.46,208661.0,47.5049,47.5614,47.5049,47.552,208661.0
2023-09-14 09:30:00,50.21,50.38,50.2,50.33,167073.0,47.3164,47.4766,47.307,47.4295,167073.0
2023-09-14 10:00:00,50.32,50.4,50.26,50.36,150902.0,47.4201,47.4954,47.3635,47.4577,150902.0
2023-09-14 10:30:00,50.37,50.51,50.37,50.48,78379.0,47.4672,47.5991,47.4672,47.5708,78379.0
2023-09-14 11:00:00,50.47,50.5,50.43,50.5,90968.0,47.5614,47.5897,47.5237,47.5897,90968.0
2023-09-14 11:30:00,50.5,50.52,50.44,50.52,103183.0,47.5897,47.6085,47.5331,47.6085,103183.0
2023-09-14 12:00:00,50.52,50.54,50.49,50.52,46447.0,47.6085,47.6274,47.5803,47.6085,46447.0
2023-09-14 12:30:00,50.51,50.58,50.51,50.55,35613.0,47.5991,47.6651,47.5991,47.6368,35613.0
2023-09-14 13:00:00,50.55,50.57,50.53,50.57,56379.0,47.6368,47.6556,47.6179,47.6556,56379.0
2023-09-14 13:30:00,50.56,50.59,50.54,50.58,52220.0,47.6462,47.6745,47.6274,47.6651,52220.0
2023-09-14 14:00:00,50.58,50.62,50.57,50.61,66638.0,47.6651,47.7028,47.6556,47.6933,66638.0
2023-09-14 14:30:00,50.62,50.66,50.6,50.64,69704.0,47.7028,47.7405,47.6839,47.7216,69704.0
2023-09-14 15:00:00,50.63,50.65,50.61,50.63,67943.0,47.7122,47.731,47.6933,47.7122,67943.0
2023-09-14 15:30:00,50.64,50.68,50.63,50.66,305759.0,47.7216,47.7593,47.7122,47.7405,305759.0
2023-09-15 09:30:00,51.04,51.07,50.84,50.87,227766.0,48.0986,48.1268,47.9101,47.9384,227766.0
2023-09-15 10:00:00,50.88,51.01,50.88,50.93,90819.0,47.9478,48.0703,47.9478,47.9949,90819.0
2023-09-15 10:30:00,50.93,50.98,50.89,50.94,62197.0,47.9949,48.042,47.9572,48.0043,62197.0
2023-09-15 11:00:00,50.94,50.98,50.87,50.98,113209.0,48.0043,48.042,47.9384,48.042,113209.0
2023-09-15 11:30:00,50.97,50.97,50.8,50.84,101200.0,48.0326,48.0326,47.8724,47.9101,101200.0
2023-09-15 12:00:00,50.85,50.86,50.8,50.82,61247.0,47.9195,47.9289,47.8724,47.8912,61247.0
2023-09-15 12:30:00,50.83,50.86,50.8,50.81,53476.0,47.9007,47.9289,47.8724,47.8818,53476.0
2023-09-15 13:00:00,50.8,50.81,50.77,50.78,61839.0,47.8724,47.8818,47.8441,47.8535,61839.0
2023-09-15 13:30:00,50.78,50.85,50.75,50.84,48334.0,47.8535,47.9195,47.8253,47.9101,48334.0
2023-09-15 14:00:00,50.84,50.86,50.79,50.8,63787.0,47.9101,47.9289,47.863,47.8724,63787.0
2023-09-15 14:30:00,50.79,50.84,50.79,50.82,46195.0,47.863,47.9101,47.863,47.8912,46195.0
2023-09-15 15:00:00,50.82,50.83,50.77,50.79,67765.0,47.8912,47.9007,47.8441,47.863,67765.0
2023-09-15 15:30:00,50.79,50.79,50.71,50.75,224031.0,47.863,47.863,47.7876,47.8253,224031.0
2023-09-18 09:30:00,50.82,50.85,50.62,50.64,90776.0,47.8912,47.9195,47.7028,47.7216,90776.0
2023-09-18 10:00:00,50.65,50.72,50.58,50.7,64834.0,47.731,47.797,47.6651,47.7782,64834.0
2023-09-18 10:30:00,50.71,50.78,50.69,50.73,56507.0,47.7876,47.8535,47.7687,47.8064,56507.0
2023-09-18 11:00:00,50.73,50.84,50.7,50.84,116295.0,47.8064,47.9101,47.7782,47.9101,116295.0
2023-09-18 11:30:00,50.85,50.86,50.81,50.83,42633.0,47.9195,47.9289,47.8818,47.9007,42633.0
2023-09-18 12:00:00,50.84,50.91,50.83,50.9,35507.0,47.9101,47.976,47.9007,47.9666,35507.0
2023-09-18 12:30:00,50.9,50.94,50.89,50.94,32328.0,47.9666,48.0043,47.9572,48.0043,32328.0
2023-09-18 13:00:00,50.94,50.97,50.93,50.95,29629.0,48.0043,48.0326,47.9949,48.0137,29629.0
2023-09-18 13:30:00,50.95,50.96,50.92,50.93,33215.0,48.0137,48.0232,47.9855,47.9949,33215.0
2023-09-18 14:00:00,50.93,50.93,50.85,50.85,27836.0,47.9949,47.9949,47.9195,47.9195,27836.0
2023-09-18 14:30:00,50.85,50.87,50.83,50.85,41783.0,47.9195,47.9384,47.9007,47.9195,41783.0
2023-09-18 15:00:00,50.84,50.85,50.77,50.8,47595.0,47.9101,47.9195,47.8441,47.8724,47595.0
2023-09-18 15:30:00,50.8,50.81,50.75,50.79,211696.0,47.8724,47.8818,47.8253,47.863,211696.0
2023-09-19 09:30:00,50.56,50.66,50.43,50.52,140045.0,47.6462,47.7405,47.5237,47.6085,140045.0
2023-09-19 10:00:00,50.51,50.51,50.34,50.38,81221.0,47.5991,47.5991,47.4389,47.4766,81221.0
2023-09-19 10:30:00,50.39,50.44,50.34,50.41,110646.0,47.486,47.5331,47.4389,47.5049,110646.0
2023-09-19 11:00:00,50.41,50.47,50.33,50.47,64282.0,47.5049,47.5614,47.4295,47.5614,64282.0
2023-09-19 11:30:00,50.47,50.47,50.36,50.36,104607.0,47.5614,47.5614,47.4577,47.4577,104607.0
2023-09-19 12:00:00,50.36,50.36,50.3,50.33,48959.0,47.4577,47.4577,47.4012,47.4295,48959.0
2023-09-19 12:30:00,50.32,50.37,50.31,50.37,40967.0,47.4201,47.4672,47.4106,47.4672,40967.0
2023-09-19 13:00:00,50.37,50.4,50.34,50.39,58406.0,47.4672,47.4954,47.4389,47.486,58406.0
2023-09-19 13:30:00,50.4,50.48,50.4,50.47,41457.0,47.4954,47.5708,47.4954,47.5614,41457.0
2023-09-19 14:00:00,50.47,50.5,50.45,50.48,55100.0,47.5614,47.5897,47.5426,47.5708,55100.0
2023-09-19 14:30:00,50.48,50.57,50.47,50.53,61839.0,47.5708,47.6556,47.5614,47.6179,61839.0
2023-09-19 15:00:00,50.53,50.55,50.5,50.52,74288.0,47.6179,47.6368,47.5897,47.6085,74288.0
2023-09-19 15:30:00,50.52,50.53,50.47,50.49,264515.0,47.6085,47.6179,47.5614,47.5803,264515.0
2023-09-20 09:30:00,50.91,51.74,50.85,50.92,514021.0,47.976,48.7582,47.9195,47.9855,514021.0
2023-09-20 10:00:00,50.91,51.05,50.91,51.01,128374.0,47.976,48.108,47.976,48.0703,128374.0
2023-09-20 10:30:00,51.01,51.04,50.94,51.0,119034.0,48.0703,48.0986,48.0043,48.0609,119034.0
2023-09-20 11:00:00,51.01,51.04,50.98,51.0,67851.0,48.0703,48.0986,48.042,48.0609,67851.0
2023-09-20 11:30:00,51.0,51.02,50.93,50.98,89387.0,48.0609,48.0797,47.9949,48.042,89387.0
2023-09-20 12:00:00,50.98,51.06,50.97,51.06,36957.0,48.042,48.1174,48.0326,48.1174,36957.0
2023-09-20 12:30:00,51.06,51.1,51.05,51.1,31084.0,48.1174,48.1551,48.108,48.1551,31084.0
2023-09-20 13:00:00,51.1,51.1,51.04,51.04,52735.0,48.1551,48.1551,48.0986,48.0986,52735.0
2023-09-20 13:30:00,51.05,51.07,51.02,51.06,43702.0,48.108,48.1268,48.0797,48.1174,43702.0
2023-09-20 14:00:00,51.06,51.06,50.87,50.91,80262.0,48.1174,48.1174,47.9384,47.976,80262.0
2023-09-20 14:30:00,50.91,50.99,50.85,50.86,64066.0,47.976,48.0514,47.9195,47.9289,64066.0
2023-09-20 15:00:00,50.85,50.86,50.82,50.85,75832.0,47.9195,47.9289,47.8912,47.9195,75832.0
2023-09-20 15:30:00,50.85,50.85,50.66,50.66,194089.0,47.9195,47.9195,47.7405,47.7405,194089.0
2023-09-21 09:30:00,50.88,50.93,50.7,50.76,218831.0,47.9478,47.9949,47.7782,47.8347,218831.0
2023-09-21 10:00:00,50.76,50.88,50.74,50.86,129132.0,47.8347,47.9478,47.8158,47.9289,129132.0
2023-09-21 10:30:00,50.85,50.88,50.79,50.83,94862.0,47.9195,47.9478,47.863,47.9007,94862.0
2023-09-21 11:00:00,50.82,50.89,50.82,50.83,97597.0,47.8912,47.9572,47.8912,47.9007,97597.0
2023-09-21 11:30:00,50.83,50.85,50.78,50.83,71305.0,47.9007,47.9195,47.8535,47.9007,71305.0
2023-09-21 12:00:00,50.83,50.86,50.82,50.85,56588.0,47.9007,47.9289,47.8912,47.9195,56588.0
2023-09-21 12:30:00,50.85,50.87,50.83,50.86,46858.0,47.9195,47.9384,47.9007,47.9289,46858.0
2023-09-21 13:00:00,50.85,50.89,50.82,50.89,61878.0,47.9195,47.9572,47.8912,47.9572,61878.0
2023-09-21 13:30:00,50.89,50.93,50.88,50.92,64342.0,47.9572,47.9949,47.9478,47.9855,64342.0
2023-09-21 14:00:00,50.91,50.92,50.86,50.87,49535.0,47.976,47.9855,47.9289,47.9384,49535.0
2023-09-21 14:30:00,50.87,50.87,50.79,50.8,63758.0,47.9384,47.9384,47.863,47.8724,63758.0
2023-09-21 15:00:00,50.8,50.81,50.71,50.72,86957.0,47.8724,47.8818,47.7876,47.797,86957.0
2023-09-21 15:30:00,50.72,50.73,50.59,50.6,230455.0,47.797,47.8064,47.6745,47.6839,230455.0
2023-09-22 09:30:00,50.5,50.56,50.39,50.5,150292.0,47.5897,47.6462,47.486,47.5897,150292.0
2023-09-22 10:00:00,50.5,50.59,50.49,50.55,49209.0,47.5897,47.6745,47.5803,47.6368,49209.0
2023-09-22 10:30:00,50.55,50.6,50.46,50.51,77372.0,47.6368,47.6839,47.552,47.5991,77372.0
2023-09-22 11:00:00,50.51,50.51,50.4,50.5,74119.0,47.5991,47.5991,47.4954,47.5897,74119.0
2023-09-22 11:30:00,50.51,50.52,50.45,50.5,119644.0,47.5991,47.6085,47.5426,47.5897,119644.0
2023-09-22 12:00:00,50.5,50.54,50.48,50.52,76006.0,47.5897,47.6274,47.5708,47.6085,76006.0
2023-09-22 12:30:00,50.53,50.61,50.52,50.58,84809.0,47.6179,47.6933,47.6085,47.6651,84809.0
2023-09-22 13:00:00,50.58,50.6,50.5,50.52,45385.0,47.6651,47.6839,47.5897,47.6085,45385.0
2023-09-22 13:30:00,50.52,50.52,50.45,50.51,64166.0,47.6085,47.6085,47.5426,47.5991,64166.0
2023-09-22 14:00:00,50.51,50.51,50.45,50.48,39606.0,47.5991,47.5991,47.5426,47.5708,39606.0
2023-09-22 14:30:00,50.48,50.48,50.4,50.46,44560.0,47.5708,47.5708,47.4954,47.552,44560.0
2023-09-22 15:00:00,50.46,50.55,50.46,50.51,64868.0,47.552,47.6368,47.552,47.5991,64868.0
2023-09-22 15:30:00,50.5,50.51,50.35,50.39,169107.0,47.5897,47.5991,47.4483,47.486,169107.0
2023-09-25 09:30:00,49.81,49.84,49.68,49.8,234360.0,46.9394,46.9677,46.8169,46.93,234360.0
2023-09-25 10:00:00,49.79,49.85,49.7,49.71,74665.0,46.9206,46.9771,46.8358,46.8452,74665.0
2023-09-25 10:30:00,49.7,49.81,49.68,49.73,89283.0,46.8358,46.9394,46.8169,46.8641,89283.0
2023-09-25 11:00:00,49.73,49.87,49.71,49.83,90000.0,46.8641,46.996,46.8452,46.9583,90000.0
2023-09-25 11:30:00,49.83,49.89,49.77,49.79,102529.0,46.9583,47.0148,46.9017,46.9206,102529.0
2023-09-25 12:00:00,49.8,49.82,49.78,49.8,53038.0,46.93,46.9489,46.9112,46.93,53038.0
2023-09-25 12:30:00,49.8,49.81,49.69,49.71,56400.0,46.93,46.9394,46.8264,46.8452,56400.0
2023-09-25 13:00:00,49.71,49.73,49.66,49.69,62521.0,46.8452,46.8641,46.7981,46.8264,62521.0
2023-09-25 13:30:00,49.69,49.73,49.66,49.73,47350.0,46.8264,46.8641,46.7981,46.8641,47350.0
2023-09-25 14:00:00,49.73,49.76,49.69,49.7,44064.0,46.8641,46.8923,46.8264,46.8358,44064.0
2023-09-25 14:30:00,49.7,49.72,49.69,49.69,47469.0,46.8358,46.8546,46.8264,46.8264,47469.0
2023-09-25 15:00:00,49.69,49.73,49.64,49.71,105625.0,46.8264,46.8641,46.7792,46.8452,105625.0
2023-09-25 15:30:00,49.72,49.78,49.71,49.75,236394.0,46.8546,46.9112,46.8452,46.8829,236394.0
2023-09-26 09:30:00,49.57,49.65,49.55,49.62,108925.0,46.7133,46.7887,46.6944,46.7604,108925.0
2023-09-26 10:00:00,49.62,49.63,49.42,49.48,74102.0,46.7604,46.7698,46.5719,46.6285,74102.0
2023-09-26 10:30:00,49.48,49.52,49.4,49.45,80146.0,46.6285,46.6662,46.5531,46.6002,80146.0
2023-09-26 11:00:00,49.46,49.46,49.36,49.43,75566.0,46.6096,46.6096,46.5154,46.5813,75566.0
2023-09-26 11:30:00,49.42,49.44,49.34,49.39,98001.0,46.5719,46.5908,46.4965,46.5436,98001.0
2023-09-26 12:00:00,49.39,49.49,49.39,49.46,60500.0,46.5436,46.6379,46.5436,46.6096,60500.0
2023-09-26 12:30:00,49.45,49.47,49.43,49.45,37776.0,46.6002,46.619,46.5813,46.6002,37776.0
2023-09-26 13:00:00,49.45,49.48,49.43,49.45,40422.0,46.6002,46.6285,46.5813,46.6002,40422.0
2023-09-26 13:30:00,49.44,49.45,49.39,49.43,35077.0,46.5908,46.6002,46.5436,46.5813,35077.0
2023-09-26 14:00:00,49.43,49.43,49.37,49.38,54847.0,46.5813,46.5813,46.5248,46.5342,54847.0
2023-09-26 14:30:00,49.38,49.42,49.34,49.41,218142.0,46.5342,46.5719,46.4965,46.5625,218142.0
2023-09-26 15:00:00,49.41,49.49,49.36,49.4,352998.0,46.5625,46.6379,46.5154,46.5531,352998.0
2023-09-26 15:30:00,49.4,49.44,49.31,49.32,524550.0,46.5531,46.5908,46.4683,46.4777,524550.0
2023-09-27 09:30:00,49.41,49.43,49.18,49.22,128483.0,46.5625,46.5813,46.3457,46.3834,128483.0
2023-09-27 10:00:00,49.22,49.24,49.03,49.04,101571.0,46.3834,46.4023,46.2044,46.2138,101571.0
2023-09-27 10:30:00,49.03,49.04,48.84,48.84,110776.0,46.2044,46.2138,46.0253,46.0253,110776.0
2023-09-27 11:00:00,48.83,48.95,48.83,48.93,116100.0,46.0159,46.129,46.0159,46.1102,116100.0
2023-09-27 11:30:00,48.94,48.99,48.87,48.87,153389.0,46.1196,46.1667,46.0536,46.0536,153389.0
2023-09-27 12:00:00,48.87,48.88,48.8,48.86,61421.0,46.0536,46.063,45.9876,46.0442,61421.0
2023-09-27 12:30:00,48.86,48.92,48.85,48.87,65426.0,46.0442,46.1007,46.0348,46.0536,65426.0
2023-09-27 13:00:00,48.87,48.91,48.71,48.72,95538.0,46.0536,46.0913,45.9028,45.9123,95538.0
2023-09-27 13:30:00,48.71,48.76,48.69,48.76,180865.0,45.9028,45.95,45.884,45.95,180865.0
2023-09-27 14:00:00,48.77,48.77,48.66,48.74,116260.0,45.9594,45.9594,45.8557,45.9311,116260.0
2023-09-27 14:30:00,48.74,48.87,48.74,48.84,106729.0,45.9311,46.0536,45.9311,46.0253,106729.0
2023-09-27 15:00:00,48.84,48.9,48.8,48.83,155296.0,46.0253,46.0819,45.9876,46.0159,155296.0
2023-09-27 15:30:00,48.83,48.83,48.7,48.8,281264.0,46.0159,46.0159,45.8934,45.9876,281264.0
2023-09-28 09:30:00,49.01,49.17,48.95,49.04,272607.0,46.1855,46.3363,46.129,46.2138,272607.0
2023-09-28 10:00:00,49.05,49.15,49.03,49.11,124783.0,46.2232,46.3175,46.2044,46.2798,124783.0
2023-09-28 10:30:00,49.1,49.2,49.05,49.19,133917.0,46.2704,46.3646,46.2232,46.3552,133917.0
2023-09-28 11:00:00,49.19,49.28,49.17,49.25,145283.0,46.3552,46.44,46.3363,46.4117,145283.0
2023-09-28 11:30:00,49.25,49.3,49.19,49.19,102719.0,46.4117,46.4588,46.3552,46.3552,102719.0
2023-09-28 12:00:00,49.2,49.27,49.15,49.27,98717.0,46.3646,46.4306,46.3175,46.4306,98717.0
2023-09-28 12:30:00,49.27,49.28,49.18,49.19,70234.0,46.4306,46.44,46.3457,46.3552,70234.0
2023-09-28 13:00:00,49.2,49.23,49.19,49.2,57509.0,46.3646,46.3929,46.3552,46.3646,57509.0
2023-09-28 13:30:00,49.2,49.2,49.16,49.18,51301.0,46.3646,46.3646,46.3269,46.3457,51301.0
2023-09-28 14:00:00,49.18,49.25,49.17,49.24,57827.0,46.3457,46.4117,46.3363,46.4023,57827.0
2023-09-28 14:30:00,49.24,49.24,49.18,49.23,70146.0,46.4023,46.4023,46.3457,46.3929,70146.0
2023-09-28 15:00:00,49.23,49.26,49.21,49.26,78532.0,46.3929,46.4211,46.374,46.4211,78532.0
2023-09-28 15:30:00,49.26,49.27,49.19,49.19,157515.0,46.4211,46.4306,46.3552,46.3552,157515.0
2023-09-29 09:30:00,49.85,49.86,49.65,49.7,355916.0,46.9771,46.9866,46.7887,46.8358,355916.0
2023-09-29 10:00:00,49.7,49.72,49.62,49.68,146183.0,46.8358,46.8546,46.7604,46.8169,146183.0
2023-09-29 10:30:00,49.69,49.75,49.63,49.68,149884.0,46.8264,46.8829,46.7698,46.8169,149884.0
2023-09-29 11:00:00,49.68,49.69,49.55,49.57,137408.0,46.8169,46.8264,46.6944,46.7133,137408.0
2023-09-29 11:30:00,49.58,49.63,49.45,49.47,129415.0,46.7227,46.7698,46.6002,46.619,129415.0
2023-09-29 12:00:00,49.47,49.51,49.42,49.51,58251.0,46.619,46.6567,46.5719,46.6567,58251.0
2023-09-29 12:30:00,49.51,49.52,49.38,49.4,69262.0,46.6567,46.6662,46.5342,46.5531,69262.0
2023-09-29 13:00:00,49.4,49.4,49.31,49.38,64962.0,46.5531,46.5531,46.4683,46.5342,64962.0
2023-09-29 13:30:00,49.38,49.39,49.29,49.3,52418.0,46.5342,46.5436,46.4494,46.4588,52418.0
2023-09-29 14:00:00,49.29,49.36,49.27,49.34,103826.0,46.4494,46.5154,46.4306,46.4965,103826.0
2023-09-29 14:30:00,49.33,49.45,49.29,49.45,70991.0,46.4871,46.6002,46.4494,46.6002,70991.0
2023-09-29 15:00:00,49.45,49.46,49.38,49.4,109975.0,46.6002,46.6096,46.5342,46.5531,109975.0
2023-09-29 15:30:00,49.41,49.44,49.34,49.41,256115.0,46.5625,46.5908,46.4965,46.5625,256115.0
2023-10-02 09:30:00,48.96,49.02,48.83,48.83,122468.0,46.1384,46.195,46.0159,46.0159,122468.0
2023-10-02 10:00:00,48.81,48.91,48.77,48.8,152209.0,45.9971,46.0913,45.9594,45.9876,152209.0
2023-10-02 10:30:00,48.8,48.8,48.64,48.68,170690.0,45.9876,45.9876,45.8369,45.8746,170690.0
2023-10-02 11:00:00,48.69,48.88,48.68,48.86,124125.0,45.884,46.063,45.8746,46.0442,124125.0
2023-10-02 11:30:00,48.87,48.88,48.71,48.76,107291.0,46.0536,46.063,45.9028,45.95,107291.0
2023-10-02 12:00:00,48.76,48.79,48.73,48.74,65200.0,45.95,45.9782,45.9217,45.9311,65200.0
2023-10-02 12:30:00,48.73,48.73,48.6,48.64,53683.0,45.9217,45.9217,45.7992,45.8369,53683.0
2023-10-02 13:00:00,48.65,48.76,48.64,48.75,49368.0,45.8463,45.95,45.8369,45.9405,49368.0
2023-10-02 13:30:00,48.75,48.75,48.69,48.73,38393.0,45.9405,45.9405,45.884,45.9217,38393.0
2023-10-02 14:00:00,48.74,48.83,48.67,48.68,83293.0,45.9311,46.0159,45.8651,45.8746,83293.0
2023-10-02 14:30:00,48.67,48.75,48.67,48.72,88319.0,45.8651,45.9405,45.8651,45.9123,88319.0
2023-10-02 15:00:00,48.72,48.75,48.69,48.72,111849.0,45.9123,45.9405,45.884,45.9123,111849.0
2023-10-02 15:30:00,48.71,48.76,48.69,48.73,229577.0,45.9028,45.95,45.884,45.9217,229577.0
2023-10-03 09:30:00,49.13,49.25,49.06,49.18,166156.0,46.2986,46.4117,46.2327,46.3457,166156.0
2023-10-03 10:00:00,49.19,49.19,48.91,48.93,243432.0,46.3552,46.3552,46.0913,46.1102,243432.0
2023-10-03 10:30:00,48.93,49.01,48.86,48.97,195823.0,46.1102,46.1855,46.0442,46.1479,195823.0
2023-10-03 11:00:00,48.97,48.99,48.8,48.84,174690.0,46.1479,46.1667,45.9876,46.0253,174690.0
2023-10-03 11:30:00,48.84,48.88,48.81,48.84,133199.0,46.0253,46.063,45.9971,46.0253,133199.0
2023-10-03 12:00:00,48.84,48.93,48.84,48.93,94327.0,46.0253,46.1102,46.0253,46.1102,94327.0
2023-10-03 12:30:00,48.93,48.96,48.91,48.94,69231.0,46.1102,46.1384,46.0913,46.1196,69231.0
2023-10-03 13:00:00,48.95,48.98,48.94,48.97,83470.0,46.129,46.1573,46.1196,46.1479,83470.0
2023-10-03 13:30:00,48.97,48.97,48.87,48.89,62492.0,46.1479,46.1479,46.0536,46.0725,62492.0
2023-10-03 14:00:00,48.89,48.9,48.7,48.79,340602.0,46.0725,46.0819,45.8934,45.9782,340602.0
2023-10-03 14:30:00,48.78,48.86,48.74,48.83,226735.0,45.9688,46.0442,45.9311,46.0159,226735.0
2023-10-03 15:00:00,48.83,48.84,48.76,48.8,88993.0,46.0159,46.0253,45.95,45.9876,88993.0
2023-10-03 15:30:00,48.8,48.81,48.76,48.8,229175.0,45.9876,45.9971,45.95,45.9876,229175.0
2023-10-04 09:30:00,48.95,49.07,48.81,48.84,122884.0,46.129,46.2421,45.9971,46.0253,122884.0
2023-10-04 10:00:00,48.82,48.88,48.62,48.63,120208.0,46.0065,46.063,45.818,45.8274,120208.0
2023-10-04 10:30:00,48.63,48.7,48.47,48.5,146618.0,45.8274,45.8934,45.6767,45.7049,146618.0
2023-10-04 11:00:00,48.49,48.73,48.46,48.72,190049.0,45.6955,45.9217,45.6672,45.9123,190049.0
2023-10-04 11:30:00,48.73,48.78,48.64,48.78,62721.0,45.9217,45.9688,45.8369,45.9688,62721.0
2023-10-04 12:00:00,48.77,48.84,48.72,48.82,46665.0,45.9594,46.0253,45.9123,46.0065,46665.0
2023-10-04 12:30:00,48.82,48.86,48.76,48.77,45113.0,46.0065,46.0442,45.95,45.9594,45113.0
2023-10-04 13:00:00,48.77,48.78,48.73,48.75,53601.0,45.9594,45.9688,45.9217,45.9405,53601.0
2023-10-04 13:30:00,48.75,48.75,48.7,48.72,43562.0,45.9405,45.9405,45.8934,45.9123,43562.0
2023-10-04 14:00:00,48.73,48.75,48.67,48.73,55295.0,45.9217,45.9405,45.8651,45.9217,55295.0
2023-10-04 14:30:00,48.73,48.77,48.72,48.77,70312.0,45.9217,45.9594,45.9123,45.9594,70312.0
2023-10-04 15:00:00,48.77,48.85,48.76,48.82,110757.0,45.9594,46.0348,45.95,46.0065,110757.0
2023-10-04 15:30:00,48.82,48.93,48.81,48.93,277595.0,46.0065,46.1102,45.9971,46.1102,277595.0
2023-10-05 09:30:00,49.13,49.31,49.11,49.29,171685.0,46.2986,46.4683,46.2798,46.4494,171685.0
2023-10-05 10:00:00,49.3,49.31,49.14,49.17,98013.0,46.4588,46.4683,46.3081,46.3363,98013.0
2023-10-05 10:30:00,49.16,49.16,48.97,49.0,129208.0,46.3269,46.3269,46.1479,46.1761,129208.0
2023-10-05 11:00:00,48.99,49.04,48.93,49.03,118123.0,46.1667,46.2138,46.1102,46.2044,118123.0
2023-10-05 11:30:00,49.03,49.03,48.92,48.96,71045.0,46.2044,46.2044,46.1007,46.1384,71045.0
2023-10-05 12:00:00,48.96,48.96,48.89,48.94,106019.0,46.1384,46.1384,46.0725,46.1196,106019.0
2023-10-05 12:30:00,48.94,48.95,48.81,48.83,79617.0,46.1196,46.129,45.9971,46.0159,79617.0
2023-10-05 13:00:00,48.83,48.86,48.79,48.85,78349.0,46.0159,46.0442,45.9782,46.0348,78349.0
2023-10-05 13:30:00,48.84,48.95,48.82,48.94,73866.0,46.0253,46.129,46.0065,46.1196,73866.0
2023-10-05 14:00:00,48.95,48.97,48.92,48.97,64984.0,46.129,46.1479,46.1007,46.1479,64984.0
2023-10-05 14:30:00,48.98,49.02,48.95,48.98,76567.0,46.1573,46.195,46.129,46.1573,76567.0
2023-10-05 15:00:00,48.98,48.98,48.91,48.96,121627.0,46.1573,46.1573,46.0913,46.1384,121627.0
2023-10-05 15:30:00,48.96,48.98,48.92,48.93,363068.0,46.1384,46.1573,46.1007,46.1102,363068.0
2023-10-06 09:30:00,48.08,48.17,47.57,47.66,275761.0,45.3091,45.394,44.8285,44.9133,275761.0
2023-10-06 10:00:00,47.66,47.66,47.25,47.35,296752.0,44.9133,44.9133,44.527,44.6212,296752.0
2023-10-06 10:30:00,47.36,47.6,47.36,47.59,216730.0,44.6306,44.8568,44.6306,44.8474,216730.0
2023-10-06 11:00:00,47.59,48.05,47.58,48.05,266404.0,44.8474,45.2809,44.838,45.2809,266404.0
2023-10-06 11:30:00,48.05,48.23,47.99,48.22,116073.0,45.2809,45.4505,45.2243,45.4411,116073.0
2023-10-06 12:00:00,48.21,48.23,48.06,48.08,95108.0,45.4317,45.4505,45.2903,45.3091,95108.0
2023-10-06 12:30:00,48.09,48.1,48.01,48.03,91789.0,45.3186,45.328,45.2432,45.262,91789.0
2023-10-06 13:00:00,48.03,48.15,48.02,48.13,84694.0,45.262,45.3751,45.2526,45.3563,84694.0
2023-10-06 13:30:00,48.14,48.18,48.11,48.16,71161.0,45.3657,45.4034,45.3374,45.3845,71161.0
2023-10-06 14:00:00,48.16,48.27,48.15,48.27,60997.0,45.3845,45.4882,45.3751,45.4882,60997.0
2023-10-06 14:30:00,48.27,48.35,48.26,48.3,72044.0,45.4882,45.5636,45.4788,45.5165,72044.0
2023-10-06 15:00:00,48.31,48.32,48.23,48.3,137384.0,45.5259,45.5353,45.4505,45.5165,137384.0
2023-10-06 15:30:00,48.3,48.33,48.21,48.22,703720.0,45.5165,45.5447,45.4317,45.4411,703720.0
2023-10-09 09:30:00,48.0,48.15,48.0,48.09,199308.0,45.2338,45.3751,45.2338,45.3186,199308.0
2023-10-09 10:00:00,48.09,48.13,47.75,47.77,154111.0,45.3186,45.3563,44.9982,45.017,154111.0
2023-10-09 10:30:00,47.78,47.82,47.67,47.71,147568.0,45.0264,45.0641,44.9228,44.9605,147568.0
2023-10-09 11:00:00,47.7,47.79,47.68,47.7,112884.0,44.951,45.0359,44.9322,44.951,112884.0
2023-10-09 11:30:00,47.7,47.73,47.66,47.71,76160.0,44.951,44.9793,44.9133,44.9605,76160.0
2023-10-09 12:00:00,47.71,47.77,47.68,47.73,41969.0,44.9605,45.017,44.9322,44.9793,41969.0
2023-10-09 12:30:00,47.74,47.75,47.65,47.66,61826.0,44.9887,44.9982,44.9039,44.9133,61826.0
2023-10-09 13:00:00,47.66,47.77,47.65,47.77,73084.0,44.9133,45.017,44.9039,45.017,73084.0
2023-10-09 13:30:00,47.78,47.96,47.77,47.96,70382.0,45.0264,45.1961,45.017,45.1961,70382.0
2023-10-09 14:00:00,47.96,48.02,47.95,47.96,60204.0,45.1961,45.2526,45.1866,45.1961,60204.0
2023-10-09 14:30:00,47.96,48.01,47.91,48.0,42878.0,45.1961,45.2432,45.1489,45.2338,42878.0
2023-10-09 15:00:00,47.99,48.06,47.95,48.04,89757.0,45.2243,45.2903,45.1866,45.2714,89757.0
2023-10-09 15:30:00,48.03,48.05,48.0,48.02,179616.0,45.262,45.2809,45.2338,45.2526,179616.0
2023-10-10 09:30:00,48.35,48.6,48.29,48.6,265945.0,45.5636,45.7992,45.507,45.7992,265945.0
2023-10-10 10:00:00,48.59,48.69,48.59,48.62,144299.0,45.7898,45.884,45.7898,45.818,144299.0
2023-10-10 10:30:00,48.62,48.67,48.47,48.49,148189.0,45.818,45.8651,45.6767,45.6955,148189.0
2023-10-10 11:00:00,48.48,48.62,48.46,48.56,157789.0,45.6861,45.818,45.6672,45.7615,157789.0
2023-10-10 11:30:00,48.56,48.6,48.5,48.53,127364.0,45.7615,45.7992,45.7049,45.7332,127364.0
2023-10-10 12:00:00,48.54,48.56,48.52,48.54,77295.0,45.7426,45.7615,45.7238,45.7426,77295.0
2023-10-10 12:30:00,48.55,48.57,48.53,48.57,80283.0,45.7521,45.7709,45.7332,45.7709,80283.0
2023-10-10 13:00:00,48.56,48.57,48.43,48.45,86813.0,45.7615,45.7709,45.639,45.6578,86813.0
2023-10-10 13:30:00,48.45,48.48,48.42,48.47,52976.0,45.6578,45.6861,45.6295,45.6767,52976.0
2023-10-10 14:00:00,48.46,48.48,48.41,48.46,82610.0,45.6672,45.6861,45.6201,45.6672,82610.0
2023-10-10 14:30:00,48.47,48.51,48.39,48.41,84694.0,45.6767,45.7144,45.6013,45.6201,84694.0
2023-10-10 15:00:00,48.41,48.48,48.4,48.44,98446.0,45.6201,45.6861,45.6107,45.6484,98446.0
2023-10-10 15:30:00,48.45,48.54,48.44,48.51,218081.0,45.6578,45.7426,45.6484,45.7144,218081.0
2023-10-11 09:30:00,48.58,48.67,48.45,48.56,293920.0,45.7803,45.8651,45.6578,45.7615,293920.0
2023-10-11 10:00:00,48.57,48.62,48.33,48.38,216382.0,45.7709,45.818,45.5447,45.5919,216382.0
2023-10-11 10:30:00,48.38,48.45,48.3,48.32,137759.0,45.5919,45.6578,45.5165,45.5353,137759.0
2023-10-11 11:00:00,48.3,48.38,48.26,48.32,196204.0,45.5165,45.5919,45.4788,45.5353,196204.0
2023-10-11 11:30:00,48.32,48.34,48.26,48.3,86479.0,45.5353,45.5542,45.4788,45.5165,86479.0
2023-10-11 12:00:00,48.3,48.34,48.23,48.25,71701.0,45.5165,45.5542,45.4505,45.4693,71701.0
2023-10-11 12:30:00,48.24,48.29,48.21,48.24,92082.0,45.4599,45.507,45.4317,45.4599,92082.0
2023-10-11 13:00:00,48.23,48.26,48.18,48.26,59571.0,45.4505,45.4788,45.4034,45.4788,59571.0
2023-10-11 13:30:00,48.25,48.25,48.13,48.2,69646.0,45.4693,45.4693,45.3563,45.4222,69646.0
2023-10-11 14:00:00,48.22,48.32,48.21,48.3,74654.0,45.4411,45.5353,45.4317,45.5165,74654.0
2023-10-11 14:30:00,48.3,48.34,48.29,48.31,67920.0,45.5165,45.5542,45.507,45.5259,67920.0
2023-10-11 15:00:00,48.32,48.36,48.3,48.31,113558.0,45.5353,45.573,45.5165,45.5259,113558.0
2023-10-11 15:30:00,48.31,48.35,48.28,48.34,332625.0,45.5259,45.5636,45.4976,45.5542,332625.0
2023-10-12 09:30:00,48.34,48.41,48.01,48.04,153689.0,45.5542,45.6201,45.2432,45.2714,153689.0
2023-10-12 10:00:00,48.02,48.04,47.91,47.93,123222.0,45.2526,45.2714,45.1489,45.1678,123222.0
2023-10-12 10:30:00,47.93,47.93,47.8,47.82,91280.0,45.1678,45.1678,45.0453,45.0641,91280.0
2023-10-12 11:00:00,47.83,47.88,47.74,47.88,192007.0,45.0736,45.1207,44.9887,45.1207,192007.0
2023-10-12 11:30:00,47.88,47.93,47.78,47.92,165835.0,45.1207,45.1678,45.0264,45.1584,165835.0
2023-10-12 12:00:00,47.92,47.96,47.87,47.91,89135.0,45.1584,45.1961,45.1112,45.1489,89135.0
2023-10-12 12:30:00,47.91,47.92,47.8,47.81,95240.0,45.1489,45.1584,45.0453,45.0547,95240.0
2023-10-12 13:00:00,47.8,47.81,47.65,47.69,78125.0,45.0453,45.0547,44.9039,44.9416,78125.0
2023-10-12 13:30:00,47.68,47.71,47.64,47.65,90606.0,44.9322,44.9605,44.8945,44.9039,90606.0
2023-10-12 14:00:00,47.65,47.75,47.58,47.73,112784.0,44.9039,44.9982,44.838,44.9793,112784.0
2023-10-12 14:30:00,47.73,47.74,47.66,47.69,103021.0,44.9793,44.9887,44.9133,44.9416,103021.0
2023-10-12 15:00:00,47.69,47.73,47.66,47.68,120297.0,44.9416,44.9793,44.9133,44.9322,120297.0
2023-10-12 15:30:00,47.68,47.77,47.67,47.77,369371.0,44.9322,45.017,44.9228,45.017,369371.0
2023-10-13 09:30:00,47.83,48.13,47.8,48.1,250223.0,45.0736,45.3563,45.0453,45.328,250223.0
2023-10-13 10:00:00,48.07,48.07,47.78,47.82,140971.0,45.2997,45.2997,45.0264,45.0641,140971.0
2023-10-13 10:30:00,47.82,47.87,47.62,47.65,115141.0,45.0641,45.1112,44.8757,44.9039,115141.0
2023-10-13 11:00:00,47.65,47.66,47.54,47.62,152259.0,44.9039,44.9133,44.8003,44.8757,152259.0
2023-10-13 11:30:00,47.62,47.68,47.6,47.62,79596.0,44.8757,44.9322,44.8568,44.8757,79596.0
2023-10-13 12:00:00,47.62,47.79,47.61,47.78,64727.0,44.8757,45.0359,44.8662,45.0264,64727.0
2023-10-13 12:30:00,47.78,47.79,47.63,47.67,45307.0,45.0264,45.0359,44.8851,44.9228,45307.0
2023-10-13 13:00:00,47.68,47.71,47.62,47.64,48332.0,44.9322,44.9605,44.8757,44.8945,48332.0
2023-10-13 13:30:00,47.63,47.78,47.62,47.76,40712.0,44.8851,45.0264,44.8757,45.0076,40712.0
2023-10-13 14:00:00,47.76,47.77,47.71,47.73,57209.0,45.0076,45.017,44.9605,44.9793,57209.0
2023-10-13 14:30:00,47.73,47.75,47.65,47.7,49252.0,44.9793,44.9982,44.9039,44.951,49252.0
2023-10-13 15:00:00,47.71,47.74,47.66,47.7,85957.0,44.9605,44.9887,44.9133,44.951,85957.0
2023-10-13 15:30:00,47.7,47.8,47.65,47.79,197011.0,44.951,45.0453,44.9039,45.0359,197011.0
2023-10-16 09:30:00,47.56,47.69,47.41,47.56,304644.0,44.8191,44.9416,44.6778,44.8191,304644.0
2023-10-16 10:00:00,47.56,47.78,47.52,47.78,125164.0,44.8191,45.0264,44.7814,45.0264,125164.0
2023-10-16 10:30:00,47.8,47.98,47.79,47.97,171589.0,45.0453,45.2149,45.0359,45.2055,171589.0
2023-10-16 11:00:00,47.97,48.02,47.95,47.99,182686.0,45.2055,45.2526,45.1866,45.2243,182686.0
2023-10-16 11:30:00,47.99,48.0,47.88,47.97,97916.0,45.2243,45.2338,45.1207,45.2055,97916.0
2023-10-16 12:00:00,47.97,48.03,47.94,48.01,70177.0,45.2055,45.262,45.1772,45.2432,70177.0
2023-10-16 12:30:00,48.01,48.09,48.0,48.07,67276.0,45.2432,45.3186,45.2338,45.2997,67276.0
2023-10-16 13:00:00,48.07,48.14,47.97,48.09,74660.0,45.2997,45.3657,45.2055,45.3186,74660.0
2023-10-16 13:30:00,48.09,48.13,48.05,48.11,60853.0,45.3186,45.3563,45.2809,45.3374,60853.0
2023-10-16 14:00:00,48.11,48.11,47.97,47.98,79175.0,45.3374,45.3374,45.2055,45.2149,79175.0
2023-10-16 14:30:00,47.98,48.05,47.94,48.05,76480.0,45.2149,45.2809,45.1772,45.2809,76480.0
2023-10-16 15:00:00,48.05,48.1,48.04,48.08,60204.0,45.2809,45.328,45.2714,45.3091,60204.0
2023-10-16 15:30:00,48.08,48.1,47.99,48.01,255595.0,45.3091,45.328,45.2243,45.2432,255595.0
2023-10-17 09:30:00,48.3,48.36,48.1,48.13,288690.0,45.5165,45.573,45.328,45.3563,288690.0
2023-10-17 10:00:00,48.13,48.38,48.12,48.32,133156.0,45.3563,45.5919,45.3468,45.5353,133156.0
2023-10-17 10:30:00,48.33,48.4,48.26,48.36,122855.0,45.5447,45.6107,45.4788,45.573,122855.0
2023-10-17 11:00:00,48.37,48.41,48.29,48.38,165182.0,45.5824,45.6201,45.507,45.5919,165182.0
2023-10-17 11:30:00,48.38,48.53,48.37,48.51,81601.0,45.5919,45.7332,45.5824,45.7144,81601.0
2023-10-17 12:00:00,48.51,48.56,48.48,48.56,67101.0,45.7144,45.7615,45.6861,45.7615,67101.0
2023-10-17 12:30:00,48.56,48.57,48.36,48.37,124236.0,45.7615,45.7709,45.573,45.5824,124236.0
2023-10-17 13:00:00,48.38,48.43,48.36,48.42,63546.0,45.5919,45.639,45.573,45.6295,63546.0
2023-10-17 13:30:00,48.41,48.41,48.25,48.28,65968.0,45.6201,45.6201,45.4693,45.4976,65968.0
2023-10-17 14:00:00,48.28,48.29,48.25,48.28,95554.0,45.4976,45.507,45.4693,45.4976,95554.0
2023-10-17 14:30:00,48.27,48.32,48.23,48.27,99514.0,45.4882,45.5353,45.4505,45.4882,99514.0
2023-10-17 15:00:00,48.26,48.36,48.25,48.36,131697.0,45.4788,45.573,45.4693,45.573,131697.0
2023-10-17 15:30:00,48.36,48.38,48.3,48.37,261515.0,45.573,45.5919,45.5165,45.5824,261515.0
2023-10-18 09:30:00,48.53,48.63,48.47,48.5,305359.0,45.7332,45.8274,45.6767,45.7049,305359.0
2023-10-18 10:00:00,48.51,48.71,48.46,48.5,243776.0,45.7144,45.9028,45.6672,45.7049,243776.0
2023-10-18 10:30:00,48.5,48.55,48.31,48.38,215016.0,45.7049,45.7521,45.5259,45.5919,215016.0
2023-10-18 11:00:00,48.36,48.45,48.32,48.35,204365.0,45.573,45.6578,45.5353,45.5636,204365.0
2023-10-18 11:30:00,48.34,48.42,48.27,48.3,161889.0,45.5542,45.6295,45.4882,45.5165,161889.0
2023-10-18 12:00:00,48.29,48.38,48.27,48.33,66222.0,45.507,45.5919,45.4882,45.5447,66222.0
2023-10-18 12:30:00,48.32,48.34,48.29,48.32,56520.0,45.5353,45.5542,45.507,45.5353,56520.0
2023-10-18 13:00:00,48.31,48.49,48.29,48.44,78192.0,45.5259,45.6955,45.507,45.6484,78192.0
2023-10-18 13:30:00,48.44,48.5,48.35,48.49,67618.0,45.6484,45.7049,45.5636,45.6955,67618.0
2023-10-18 14:00:00,48.5,48.53,48.45,48.5,72057.0,45.7049,45.7332,45.6578,45.7049,72057.0
2023-10-18 14:30:00,48.5,48.53,48.41,48.45,63416.0,45.7049,45.7332,45.6201,45.6578,63416.0
2023-10-18 15:00:00,48.44,48.44,48.33,48.37,109698.0,45.6484,45.6484,45.5447,45.5824,109698.0
2023-10-18 15:30:00,48.37,48.4,48.29,48.37,269830.0,45.5824,45.6107,45.507,45.5824,269830.0
2023-10-19 09:30:00,48.57,48.62,48.5,48.56,173583.0,45.7709,45.818,45.7049,45.7615,173583.0
2023-10-19 10:00:00,48.56,48.58,48.32,48.38,172677.0,45.7615,45.7803,45.5353,45.5919,172677.0
2023-10-19 10:30:00,48.38,48.47,48.36,48.41,81379.0,45.5919,45.6767,45.573,45.6201,81379.0
2023-10-19 11:00:00,48.4,48.47,48.35,48.43,87879.0,45.6107,45.6767,45.5636,45.639,87879.0
2023-10-19 11:30:00,48.43,48.59,48.41,48.52,115085.0,45.639,45.7898,45.6201,45.7238,115085.0
2023-10-19 12:00:00,48.51,48.72,48.4,48.43,134297.0,45.7144,45.9123,45.6107,45.639,134297.0
2023-10-19 12:30:00,48.44,48.68,48.27,48.66,141416.0,45.6484,45.8746,45.4882,45.8557,141416.0
2023-10-19 13:00:00,48.7,48.7,48.56,48.63,80800.0,45.8934,45.8934,45.7615,45.8274,80800.0
2023-10-19 13:30:00,48.65,48.68,48.49,48.54,62273.0,45.8463,45.8746,45.6955,45.7426,62273.0
2023-10-19 14:00:00,48.54,48.58,48.45,48.5,86488.0,45.7426,45.7803,45.6578,45.7049,86488.0
2023-10-19 14:30:00,48.49,48.49,48.39,48.41,74493.0,45.6955,45.6955,45.6013,45.6201,74493.0
2023-10-19 15:00:00,48.41,48.42,48.32,48.4,101999.0,45.6201,45.6295,45.5353,45.6107,101999.0
2023-10-19 15:30:00,48.4,48.46,48.36,48.39,196110.0,45.6107,45.6672,45.573,45.6013,196110.0
2023-10-20 09:30:00,48.45,48.6,48.42,48.43,241985.0,45.6578,45.7992,45.6295,45.639,241985.0
2023-10-20 10:00:00,48.42,48.45,48.35,48.39,131390.0,45.6295,45.6578,45.5636,45.6013,131390.0
2023-10-20 10:30:00,48.39,48.56,48.38,48.54,108816.0,45.6013,45.7615,45.5919,45.7426,108816.0
2023-10-20 11:00:00,48.54,48.59,48.43,48.44,206024.0,45.7426,45.7898,45.639,45.6484,206024.0
2023-10-20 11:30:00,48.42,48.49,48.38,48.45,154698.0,45.6295,45.6955,45.5919,45.6578,154698.0
2023-10-20 12:00:00,48.45,48.46,48.3,48.36,141758.0,45.6578,45.6672,45.5165,45.573,141758.0
2023-10-20 12:30:00,48.36,48.45,48.36,48.41,75325.0,45.573,45.6578,45.573,45.6201,75325.0
2023-10-20 13:00:00,48.41,48.49,48.35,48.4,94056.0,45.6201,45.6955,45.5636,45.6107,94056.0
2023-10-20 13:30:00,48.41,48.44,48.37,48.42,64460.0,45.6201,45.6484,45.5824,45.6295,64460.0
2023-10-20 14:00:00,48.42,48.44,48.31,48.33,68288.0,45.6295,45.6484,45.5259,45.5447,68288.0
2023-10-20 14:30:00,48.33,48.39,48.32,48.36,65237.0,45.5447,45.6013,45.5353,45.573,65237.0
2023-10-20 15:00:00,48.36,48.4,48.3,48.33,107216.0,45.573,45.6107,45.5165,45.5447,107216.0
2023-10-20 15:30:00,48.33,48.34,48.18,48.2,350480.0,45.5447,45.5542,45.4034,45.4222,350480.0
2023-10-23 09:30:00,48.39,48.51,48.3,48.51,297674.0,45.6013,45.7144,45.5165,45.7144,297674.0
2023-10-23 10:00:00,48.51,48.69,48.43,48.67,302834.0,45.7144,45.884,45.639,45.8651,302834.0
2023-10-23 10:30:00,48.66,48.73,48.61,48.67,233885.0,45.8557,45.9217,45.8086,45.8651,233885.0
2023-10-23 11:00:00,48.68,48.75,48.65,48.71,92859.0,45.8746,45.9405,45.8463,45.9028,92859.0
2023-10-23 11:30:00,48.71,48.75,48.63,48.71,67361.0,45.9028,45.9405,45.8274,45.9028,67361.0
2023-10-23 12:00:00,48.71,48.72,48.6,48.66,60680.0,45.9028,45.9123,45.7992,45.8557,60680.0
2023-10-23 12:30:00,48.66,48.74,48.63,48.73,100216.0,45.8557,45.9311,45.8274,45.9217,100216.0
2023-10-23 13:00:00,48.73,48.74,48.58,48.62,107754.0,45.9217,45.9311,45.7803,45.818,107754.0
2023-10-23 13:30:00,48.62,48.69,48.6,48.6,76888.0,45.818,45.884,45.7992,45.7992,76888.0
2023-10-23 14:00:00,48.6,48.62,48.55,48.6,91724.0,45.7992,45.818,45.7521,45.7992,91724.0
2023-10-23 14:30:00,48.6,48.7,48.6,48.67,66155.0,45.7992,45.8934,45.7992,45.8651,66155.0
2023-10-23 15:00:00,48.67,48.7,48.58,48.59,119423.0,45.8651,45.8934,45.7803,45.7898,119423.0
2023-10-23 15:30:00,48.59,48.62,48.53,48.57,281575.0,45.7898,45.818,45.7332,45.7709,281575.0
2023-10-24 09:30:00,48.31,48.43,48.27,48.34,291055.0,45.5259,45.639,45.4882,45.5542,291055.0
2023-10-24 10:00:00,48.34,48.49,48.24,48.49,226789.0,45.5542,45.6955,45.4599,45.6955,226789.0
2023-10-24 10:30:00,48.48,48.54,48.4,48.53,144240.0,45.6861,45.7426,45.6107,45.7332,144240.0
2023-10-24 11:00:00,48.53,48.53,48.39,48.41,166377.0,45.7332,45.7332,45.6013,45.6201,166377.0
2023-10-24 11:30:00,48.41,48.54,48.39,48.53,90223.0,45.6201,45.7426,45.6013,45.7332,90223.0
2023-10-24 12:00:00,48.54,48.56,48.46,48.49,68910.0,45.7426,45.7615,45.6672,45.6955,68910.0
2023-10-24 12:30:00,48.49,48.51,48.43,48.46,54954.0,45.6955,45.7144,45.639,45.6672,54954.0
2023-10-24 13:00:00,48.45,48.52,48.42,48.45,87026.0,45.6578,45.7238,45.6295,45.6578,87026.0
2023-10-24 13:30:00,48.45,48.48,48.4,48.43,81635.0,45.6578,45.6861,45.6107,45.639,81635.0
2023-10-24 14:00:00,48.42,48.5,48.42,48.5,57440.0,45.6295,45.7049,45.6295,45.7049,57440.0
2023-10-24 14:30:00,48.5,48.58,48.5,48.57,61098.0,45.7049,45.7803,45.7049,45.7709,61098.0
2023-10-24 15:00:00,48.57,48.6,48.51,48.55,86823.0,45.7709,45.7992,45.7144,45.7521,86823.0
2023-10-24 15:30:00,48.55,48.59,48.52,48.54,177461.0,45.7521,45.7898,45.7238,45.7426,177461.0
2023-10-25 09:30:00,48.39,48.47,48.3,48.43,209249.0,45.6013,45.6767,45.5165,45.639,209249.0
2023-10-25 10:00:00,48.43,48.49,48.27,48.45,117710.0,45.639,45.6955,45.4882,45.6578,117710.0
2023-10-25 10:30:00,48.46,48.72,48.44,48.68,163911.0,45.6672,45.9123,45.6484,45.8746,163911.0
2023-10-25 11:00:00,48.69,48.83,48.66,48.74,312288.0,45.884,46.0159,45.8557,45.9311,312288.0
2023-10-25 11:30:00,48.74,48.8,48.7,48.71,139402.0,45.9311,45.9876,45.8934,45.9028,139402.0
2023-10-25 12:00:00,48.71,48.72,48.64,48.66,71427.0,45.9028,45.9123,45.8369,45.8557,71427.0
2023-10-25 12:30:00,48.66,48.69,48.48,48.52,242067.0,45.8557,45.884,45.6861,45.7238,242067.0
2023-10-25 13:00:00,48.52,48.57,48.49,48.51,106303.0,45.7238,45.7709,45.6955,45.7144,106303.0
2023-10-25 13:30:00,48.51,48.54,48.45,48.52,79048.0,45.7144,45.7426,45.6578,45.7238,79048.0
2023-10-25 14:00:00,48.52,48.58,48.49,48.52,65721.0,45.7238,45.7803,45.6955,45.7238,65721.0
2023-10-25 14:30:00,48.52,48.55,48.48,48.5,110239.0,45.7238,45.7521,45.6861,45.7049,110239.0
2023-10-25 15:00:00,48.5,48.54,48.48,48.51,80281.0,45.7049,45.7426,45.6861,45.7144,80281.0
2023-10-25 15:30:00,48.52,48.56,48.46,48.51,208452.0,45.7238,45.7615,45.6672,45.7144,208452.0
2023-10-26 09:30:00,47.65,48.01,47.63,47.82,351332.0,44.9039,45.2432,44.8851,45.0641,351332.0
2023-10-26 10:00:00,47.82,47.82,47.4,47.44,248274.0,45.0641,45.0641,44.6683,44.706,248274.0
2023-10-26 10:30:00,47.44,47.5,47.36,47.49,194083.0,44.706,44.7626,44.6306,44.7531,194083.0
2023-10-26 11:00:00,47.49,47.51,47.3,47.33,229131.0,44.7531,44.772,44.5741,44.6024,229131.0
2023-10-26 11:30:00,47.34,47.35,47.2,47.28,167108.0,44.6118,44.6212,44.4799,44.5552,167108.0
2023-10-26 12:00:00,47.29,47.29,47.2,47.24,116919.0,44.5647,44.5647,44.4799,44.5176,116919.0
2023-10-26 12:30:00,47.25,47.28,47.11,47.12,97202.0,44.527,44.5552,44.395,44.4045,97202.0
2023-10-26 13:00:00,47.11,47.2,47.1,47.14,99083.0,44.395,44.4799,44.3856,44.4233,99083.0
2023-10-26 13:30:00,47.13,47.21,47.1,47.21,86349.0,44.4139,44.4893,44.3856,44.4893,86349.0
2023-10-26 14:00:00,47.2,47.22,47.16,47.17,78162.0,44.4799,44.4987,44.4422,44.4516,78162.0
2023-10-26 14:30:00,47.18,47.26,47.16,47.23,109163.0,44.461,44.5364,44.4422,44.5081,109163.0
2023-10-26 15:00:00,47.23,47.29,47.2,47.26,334679.0,44.5081,44.5647,44.4799,44.5364,334679.0
2023-10-26 15:30:00,47.26,47.32,47.23,47.27,722628.0,44.5364,44.5929,44.5081,44.5458,722628.0
2023-10-27 09:30:00,46.8,46.86,46.58,46.63,399900.0,44.1029,44.1595,43.8956,43.9427,399900.0
2023-10-27 10:00:00,46.62,46.77,46.53,46.54,311233.0,43.9333,44.0746,43.8485,43.8579,311233.0
2023-10-27 10:30:00,46.54,46.59,46.4,46.57,401985.0,43.8579,43.905,43.726,43.8862,401985.0
2023-10-27 11:00:00,46.56,46.59,46.41,46.43,317902.0,43.8767,43.905,43.7354,43.7542,317902.0
2023-10-27 11:30:00,46.44,46.45,46.32,46.45,155903.0,43.7637,43.7731,43.6506,43.7731,155903.0
2023-10-27 12:00:00,46.46,46.51,46.4,46.44,101240.0,43.7825,43.8296,43.726,43.7637,101240.0
2023-10-27 12:30:00,46.44,46.51,46.37,46.39,101751.0,43.7637,43.8296,43.6977,43.7165,101751.0
2023-10-27 13:00:00,46.38,46.42,46.32,46.37,126296.0,43.7071,43.7448,43.6506,43.6977,126296.0
2023-10-27 13:30:00,46.36,46.4,46.31,46.36,101120.0,43.6883,43.726,43.6411,43.6883,101120.0
2023-10-27 14:00:00,46.36,46.44,46.28,46.28,109455.0,43.6883,43.7637,43.6129,43.6129,109455.0
2023-10-27 14:30:00,46.28,46.38,46.2,46.22,117430.0,43.6129,43.7071,43.5375,43.5563,117430.0
2023-10-27 15:00:00,46.23,46.27,46.2,46.26,148899.0,43.5658,43.6035,43.5375,43.594,148899.0
2023-10-27 15:30:00,46.26,46.29,46.16,46.26,512452.0,43.594,43.6223,43.4998,43.594,512452.0
2023-10-30 09:30:00,46.9,47.09,46.86,46.97,317194.0,44.1971,44.3762,44.1595,44.2631,317194.0
2023-10-30 10:00:00,46.97,47.03,46.9,46.95,163387.0,44.2631,44.3197,44.1971,44.2443,163387.0
2023-10-30 10:30:00,46.95,46.99,46.85,46.97,158620.0,44.2443,44.282,44.15,44.2631,158620.0
2023-10-30 11:00:00,46.97,47.07,46.87,46.95,114376.0,44.2631,44.3573,44.1689,44.2443,114376.0
2023-10-30 11:30:00,46.95,47.0,46.91,46.98,124539.0,44.2443,44.2914,44.2066,44.2725,124539.0
2023-10-30 12:00:00,46.99,47.09,46.96,46.96,189272.0,44.282,44.3762,44.2537,44.2537,189272.0
2023-10-30 12:30:00,46.97,46.99,46.85,46.89,166444.0,44.2631,44.282,44.15,44.1877,166444.0
2023-10-30 13:00:00,46.9,46.98,46.87,46.98,72295.0,44.1971,44.2725,44.1689,44.2725,72295.0
2023-10-30 13:30:00,46.98,47.05,46.92,47.04,71788.0,44.2725,44.3385,44.216,44.3291,71788.0
2023-10-30 14:00:00,47.04,47.06,47.0,47.05,68447.0,44.3291,44.3479,44.2914,44.3385,68447.0
2023-10-30 14:30:00,47.05,47.11,47.0,47.01,100361.0,44.3385,44.395,44.2914,44.3008,100361.0
2023-10-30 15:00:00,47.02,47.07,47.01,47.03,132670.0,44.3102,44.3573,44.3008,44.3197,132670.0
2023-10-30 15:30:00,47.03,47.04,46.94,46.94,353718.0,44.3197,44.3291,44.2348,44.2348,353718.0
2023-10-31 09:30:00,47.31,47.31,47.16,47.17,319205.0,44.5835,44.5835,44.4422,44.4516,319205.0
2023-10-31 10:00:00,47.17,47.38,47.1,47.3,152185.0,44.4516,44.6495,44.3856,44.5741,152185.0
2023-10-31 10:30:00,47.3,47.35,47.24,47.32,136919.0,44.5741,44.6212,44.5176,44.5929,136919.0
2023-10-31 11:00:00,47.32,47.34,47.18,47.26,76784.0,44.5929,44.6118,44.461,44.5364,76784.0
2023-10-31 11:30:00,47.26,47.3,47.22,47.26,144839.0,44.5364,44.5741,44.4987,44.5364,144839.0
2023-10-31 12:00:00,47.27,47.28,47.12,47.15,194254.0,44.5458,44.5552,44.4045,44.4327,194254.0
2023-10-31 12:30:00,47.16,47.2,47.1,47.16,86605.0,44.4422,44.4799,44.3856,44.4422,86605.0
2023-10-31 13:00:00,47.18,47.28,47.17,47.28,71183.0,44.461,44.5552,44.4516,44.5552,71183.0
2023-10-31 13:30:00,47.28,47.29,47.24,47.27,56878.0,44.5552,44.5647,44.5176,44.5458,56878.0
2023-10-31 14:00:00,47.28,47.3,47.25,47.25,97308.0,44.5552,44.5741,44.527,44.527,97308.0
2023-10-31 14:30:00,47.25,47.35,47.23,47.35,67200.0,44.527,44.6212,44.5081,44.6212,67200.0
2023-10-31 15:00:00,47.35,47.37,47.3,47.32,84756.0,44.6212,44.6401,44.5741,44.5929,84756.0
2023-10-31 15:30:00,47.33,47.38,47.28,47.35,220658.0,44.6024,44.6495,44.5552,44.6212,220658.0
2023-11-01 09:30:00,47.48,47.51,47.3,47.3,200633.0,44.7437,44.772,44.5741,44.5741,200633.0
2023-11-01 10:00:00,47.31,47.49,47.3,47.45,164647.0,44.5835,44.7531,44.5741,44.7154,164647.0
2023-11-01 10:30:00,47.45,47.49,47.29,47.3,124020.0,44.7154,44.7531,44.5647,44.5741,124020.0
2023-11-01 11:00:00,47.3,47.32,47.13,47.17,125220.0,44.5741,44.5929,44.4139,44.4516,125220.0
2023-11-01 11:30:00,47.18,47.26,47.16,47.21,153762.0,44.461,44.5364,44.4422,44.4893,153762.0
2023-11-01 12:00:00,47.2,47.21,47.09,47.09,163400.0,44.4799,44.4893,44.3762,44.3762,163400.0
2023-11-01 12:30:00,47.09,47.12,47.02,47.08,118356.0,44.3762,44.4045,44.3102,44.3668,118356.0
2023-11-01 13:00:00,47.09,47.16,47.06,47.09,64361.0,44.3762,44.4422,44.3479,44.3762,64361.0
2023-11-01 13:30:00,47.09,47.12,47.06,47.08,80302.0,44.3762,44.4045,44.3479,44.3668,80302.0
2023-11-01 14:00:00,47.09,47.18,47.06,47.11,114896.0,44.3762,44.461,44.3479,44.395,114896.0
2023-11-01 14:30:00,47.11,47.18,47.03,47.15,180949.0,44.395,44.461,44.3197,44.4327,180949.0
2023-11-01 15:00:00,47.16,47.23,47.14,47.2,199221.0,44.4422,44.5081,44.4233,44.4799,199221.0
2023-11-01 15:30:00,47.2,47.27,47.17,47.21,211186.0,44.4799,44.5458,44.4516,44.4893,211186.0
2023-11-02 09:30:00,47.36,47.49,47.25,47.36,240039.0,44.6306,44.7531,44.527,44.6306,240039.0
2023-11-02 10:00:00,47.37,47.49,47.35,47.46,160177.0,44.6401,44.7531,44.6212,44.7249,160177.0
2023-11-02 10:30:00,47.45,47.65,47.45,47.63,254233.0,44.7154,44.9039,44.7154,44.8851,254233.0
2023-11-02 11:00:00,47.62,47.65,47.48,47.49,177852.0,44.8757,44.9039,44.7437,44.7531,177852.0
2023-11-02 11:30:00,47.48,47.59,47.48,47.51,85709.0,44.7437,44.8474,44.7437,44.772,85709.0
2023-11-02 12:00:00,47.5,47.53,47.43,47.48,100408.0,44.7626,44.7908,44.6966,44.7437,100408.0
2023-11-02 12:30:00,47.49,47.58,47.47,47.55,79076.0,44.7531,44.838,44.7343,44.8097,79076.0
2023-11-02 13:00:00,47.55,47.66,47.53,47.64,63947.0,44.8097,44.9133,44.7908,44.8945,63947.0
2023-11-02 13:30:00,47.64,47.65,47.59,47.62,95927.0,44.8945,44.9039,44.8474,44.8757,95927.0
2023-11-02 14:00:00,47.61,47.67,47.59,47.65,55068.0,44.8662,44.9228,44.8474,44.9039,55068.0
2023-11-02 14:30:00,47.66,47.66,47.58,47.59,89138.0,44.9133,44.9133,44.838,44.8474,89138.0
2023-11-02 15:00:00,47.59,47.63,47.58,47.61,105013.0,44.8474,44.8851,44.838,44.8662,105013.0
2023-11-02 15:30:00,47.6,47.69,47.59,47.68,249246.0,44.8568,44.9416,44.8474,44.9322,249246.0
2023-11-03 09:30:00,47.71,47.81,47.62,47.66,195224.0,44.9605,45.0547,44.8757,44.9133,195224.0
2023-11-03 10:00:00,47.67,47.72,47.57,47.65,156717.0,44.9228,44.9699,44.8285,44.9039,156717.0
2023-11-03 10:30:00,47.65,47.72,47.61,47.68,164431.0,44.9039,44.9699,44.8662,44.9322,164431.0
2023-11-03 11:00:00,47.69,47.74,47.62,47.62,104971.0,44.9416,44.9887,44.8757,44.8757,104971.0
2023-11-03 11:30:00,47.63,47.66,47.57,47.62,106384.0,44.8851,44.9133,44.8285,44.8757,106384.0
2023-11-03 12:00:00,47.62,47.69,47.61,47.66,80535.0,44.8757,44.9416,44.8662,44.9133,80535.0
2023-11-03 12:30:00,47.66,47.74,47.66,47.7,98600.0,44.9133,44.9887,44.9133,44.951,98600.0
2023-11-03 13:00:00,47.7,47.71,47.66,47.7,71045.0,44.951,44.9605,44.9133,44.951,71045.0
2023-11-03 13:30:00,47.71,47.78,47.7,47.77,58306.0,44.9605,45.0264,44.951,45.017,58306.0
2023-11-03 14:00:00,47.77,47.77,47.66,47.69,102029.0,45.017,45.017,44.9133,44.9416,102029.0
2023-11-03 14:30:00,47.68,47.74,47.66,47.73,62303.0,44.9322,44.9887,44.9133,44.9793,62303.0
2023-11-03 15:00:00,47.74,47.75,47.66,47.66,259688.0,44.9887,44.9982,44.9133,44.9133,259688.0
2023-11-03 15:30:00,47.66,47.66,47.62,47.64,192330.0,44.9133,44.9133,44.8757,44.8945,192330.0
2023-11-06 09:30:00,47.76,47.81,47.68,47.68,158870.0,45.0076,45.0547,44.9322,44.9322,158870.0
2023-11-06 10:00:00,47.69,47.74,47.65,47.66,90993.0,44.9416,44.9887,44.9039,44.9133,90993.0
2023-11-06 10:30:00,47.67,47.78,47.67,47.78,105394.0,44.9228,45.0264,44.9228,45.0264,105394.0
2023-11-06 11:00:00,47.78,47.82,47.71,47.72,109880.0,45.0264,45.0641,44.9605,44.9699,109880.0
2023-11-06 11:30:00,47.71,47.72,47.65,47.66,184977.0,44.9605,44.9699,44.9039,44.9133,184977.0
2023-11-06 12:00:00,47.66,47.77,47.66,47.76,127945.0,44.9133,45.017,44.9133,45.0076,127945.0
2023-11-06 12:30:00,47.76,47.81,47.73,47.8,73029.0,45.0076,45.0547,44.9793,45.0453,73029.0
2023-11-06 13:00:00,47.81,47.83,47.78,47.82,68828.0,45.0547,45.0736,45.0264,45.0641,68828.0
2023-11-06 13:30:00,47.81,47.84,47.79,47.84,44633.0,45.0547,45.083,45.0359,45.083,44633.0
2023-11-06 14:00:00,47.84,47.85,47.75,47.76,80238.0,45.083,45.0924,44.9982,45.0076,80238.0
2023-11-06 14:30:00,47.76,47.81,47.76,47.78,72438.0,45.0076,45.0547,45.0076,45.0264,72438.0
2023-11-06 15:00:00,47.77,47.79,47.71,47.74,119737.0,45.017,45.0359,44.9605,44.9887,119737.0
2023-11-06 15:30:00,47.73,47.75,47.69,47.74,190423.0,44.9793,44.9982,44.9416,44.9887,190423.0
2023-11-07 09:30:00,47.81,47.86,47.67,47.84,152295.0,45.0547,45.1018,44.9228,45.083,152295.0
2023-11-07 10:00:00,47.85,47.85,47.77,47.83,92530.0,45.0924,45.0924,45.017,45.0736,92530.0
2023-11-07 10:30:00,47.84,47.89,47.79,47.86,186061.0,45.083,45.1301,45.0359,45.1018,186061.0
2023-11-07 11:00:00,47.86,47.88,47.79,47.84,112971.0,45.1018,45.1207,45.0359,45.083,112971.0
2023-11-07 11:30:00,47.84,47.92,47.82,47.82,127377.0,45.083,45.1584,45.0641,45.0641,127377.0
2023-11-07 12:00:00,47.83,47.83,47.75,47.75,38195.0,45.0736,45.0736,44.9982,44.9982,38195.0
2023-11-07 12:30:00,47.74,47.77,47.7,47.76,76097.0,44.9887,45.017,44.951,45.0076,76097.0
2023-11-07 13:00:00,47.76,47.81,47.75,47.79,76096.0,45.0076,45.0547,44.9982,45.0359,76096.0
2023-11-07 13:30:00,47.8,47.82,47.79,47.82,63120.0,45.0453,45.0641,45.0359,45.0641,63120.0
2023-11-07 14:00:00,47.82,47.84,47.77,47.8,85679.0,45.0641,45.083,45.017,45.0453,85679.0
2023-11-07 14:30:00,47.8,47.83,47.78,47.79,67529.0,45.0453,45.0736,45.0264,45.0359,67529.0
2023-11-07 15:00:00,47.79,47.83,47.76,47.8,122417.0,45.0359,45.0736,45.0076,45.0453,122417.0
2023-11-07 15:30:00,47.8,47.84,47.78,47.8,166596.0,45.0453,45.083,45.0264,45.0453,166596.0
2023-11-08 09:30:00,47.83,47.96,47.78,47.95,208064.0,45.0736,45.1961,45.0264,45.1866,208064.0
2023-11-08 10:00:00,47.95,47.97,47.86,47.91,166765.0,45.1866,45.2055,45.1018,45.1489,166765.0
2023-11-08 10:30:00,47.91,47.94,47.78,47.85,149859.0,45.1489,45.1772,45.0264,45.0924,149859.0
2023-11-08 11:00:00,47.85,47.92,47.84,47.88,170063.0,45.0924,45.1584,45.083,45.1207,170063.0
2023-11-08 11:30:00,47.87,48.0,47.85,47.95,238310.0,45.1112,45.2338,45.0924,45.1866,238310.0
2023-11-08 12:00:00,47.95,47.95,47.82,47.84,97609.0,45.1866,45.1866,45.0641,45.083,97609.0
2023-11-08 12:30:00,47.84,47.87,47.8,47.87,88552.0,45.083,45.1112,45.0453,45.1112,88552.0
2023-11-08 13:00:00,47.87,47.9,47.82,47.9,85082.0,45.1112,45.1395,45.0641,45.1395,85082.0
2023-11-08 13:30:00,47.9,47.9,47.84,47.84,63966.0,45.1395,45.1395,45.083,45.083,63966.0
2023-11-08 14:00:00,47.84,47.87,47.81,47.82,77440.0,45.083,45.1112,45.0547,45.0641,77440.0
2023-11-08 14:30:00,47.82,47.82,47.78,47.78,110695.0,45.0641,45.0641,45.0264,45.0264,110695.0
2023-11-08 15:00:00,47.78,47.83,47.76,47.8,101337.0,45.0264,45.0736,45.0076,45.0453,101337.0
2023-11-08 15:30:00,47.79,47.86,47.78,47.83,217277.0,45.0359,45.1018,45.0264,45.0736,217277.0
2023-11-09 09:30:00,48.84,48.9,48.69,48.89,481775.0,46.0253,46.0819,45.884,46.0725,481775.0
2023-11-09 10:00:00,48.89,48.91,48.67,48.75,249296.0,46.0725,46.0913,45.8651,45.9405,249296.0
2023-11-09 10:30:00,48.76,48.92,48.67,48.91,183455.0,45.95,46.1007,45.8651,46.0913,183455.0
2023-11-09 11:00:00,48.92,48.93,48.8,48.8,124421.0,46.1007,46.1102,45.9876,45.9876,124421.0
2023-11-09 11:30:00,48.8,48.85,48.73,48.76,232021.0,45.9876,46.0348,45.9217,45.95,232021.0
2023-11-09 12:00:00,48.77,48.8,48.75,48.77,68491.0,45.9594,45.9876,45.9405,45.9594,68491.0
2023-11-09 12:30:00,48.77,48.78,48.7,48.73,86946.0,45.9594,45.9688,45.8934,45.9217,86946.0
2023-11-09 13:00:00,48.73,48.75,48.56,48.64,94333.0,45.9217,45.9405,45.7615,45.8369,94333.0
2023-11-09 13:30:00,48.64,48.65,48.53,48.53,84280.0,45.8369,45.8463,45.7332,45.7332,84280.0
2023-11-09 14:00:00,48.53,48.53,48.42,48.45,71378.0,45.7332,45.7332,45.6295,45.6578,71378.0
2023-11-09 14:30:00,48.46,48.5,48.43,48.48,74650.0,45.6672,45.7049,45.639,45.6861,74650.0
2023-11-09 15:00:00,48.47,48.55,48.47,48.54,123893.0,45.6767,45.7521,45.6767,45.7426,123893.0
2023-11-09 15:30:00,48.54,48.55,48.47,48.52,240150.0,45.7426,45.7521,45.6767,45.7238,240150.0
2023-11-10 09:30:00,48.34,48.4,48.01,48.01,244978.0,45.5542,45.6107,45.2432,45.2432,244978.0
2023-11-10 10:00:00,48.0,48.02,47.86,47.86,250543.0,45.2338,45.2526,45.1018,45.1018,250543.0
2023-11-10 10:30:00,47.87,48.04,47.85,48.03,169456.0,45.1112,45.2714,45.0924,45.262,169456.0
2023-11-10 11:00:00,48.03,48.18,48.03,48.12,205674.0,45.262,45.4034,45.262,45.3468,205674.0
2023-11-10 11:30:00,48.13,48.14,48.09,48.12,79338.0,45.3563,45.3657,45.3186,45.3468,79338.0
2023-11-10 12:00:00,48.13,48.22,48.12,48.22,74587.0,45.3563,45.4411,45.3468,45.4411,74587.0
2023-11-10 12:30:00,48.22,48.32,48.21,48.3,79163.0,45.4411,45.5353,45.4317,45.5165,79163.0
2023-11-10 13:00:00,48.3,48.36,48.28,48.34,53099.0,45.5165,45.573,45.4976,45.5542,53099.0
2023-11-10 13:30:00,48.34,48.41,48.34,48.39,52880.0,45.5542,45.6201,45.5542,45.6013,52880.0
2023-11-10 14:00:00,48.4,48.44,48.38,48.41,65682.0,45.6107,45.6484,45.5919,45.6201,65682.0
2023-11-10 14:30:00,48.42,48.42,48.36,48.37,50518.0,45.6295,45.6295,45.573,45.5824,50518.0
2023-11-10 15:00:00,48.37,48.42,48.36,48.41,77572.0,45.5824,45.6295,45.573,45.6201,77572.0
2023-11-10 15:30:00,48.41,48.49,48.41,48.45,198877.0,45.6201,45.6955,45.6201,45.6578,198877.0
2023-11-13 09:30:00,48.24,48.36,48.21,48.28,154233.0,45.4599,45.573,45.4317,45.4976,154233.0
2023-11-13 10:00:00,48.28,48.35,48.21,48.32,137665.0,45.4976,45.5636,45.4317,45.5353,137665.0
2023-11-13 10:30:00,48.33,48.38,48.31,48.33,116825.0,45.5447,45.5919,45.5259,45.5447,116825.0
2023-11-13 11:00:00,48.33,48.41,48.32,48.4,62197.0,45.5447,45.6201,45.5353,45.6107,62197.0
2023-11-13 11:30:00,48.4,48.52,48.37,48.5,110203.0,45.6107,45.7238,45.5824,45.7049,110203.0
2023-11-13 12:00:00,48.51,48.52,48.44,48.51,86881.0,45.7144,45.7238,45.6484,45.7144,86881.0
2023-11-13 12:30:00,48.51,48.51,48.37,48.39,96896.0,45.7144,45.7144,45.5824,45.6013,96896.0
2023-11-13 13:00:00,48.4,48.4,48.27,48.3,91526.0,45.6107,45.6107,45.4882,45.5165,91526.0
2023-11-13 13:30:00,48.3,48.39,48.28,48.33,67019.0,45.5165,45.6013,45.4976,45.5447,67019.0
2023-11-13 14:00:00,48.33,48.37,48.28,48.32,118018.0,45.5447,45.5824,45.4976,45.5353,118018.0
2023-11-13 14:30:00,48.32,48.35,48.29,48.3,125122.0,45.5353,45.5636,45.507,45.5165,125122.0
2023-11-13 15:00:00,48.3,48.36,48.29,48.32,110763.0,45.5165,45.573,45.507,45.5353,110763.0
2023-11-13 15:30:00,48.32,48.34,48.27,48.3,309866.0,45.5353,45.5542,45.4882,45.5165,309866.0
2023-11-14 09:30:00,48.55,48.67,48.5,48.65,176592.0,45.7521,45.8651,45.7049,45.8463,176592.0
2023-11-14 10:00:00,48.65,48.74,48.56,48.71,116949.0,45.8463,45.9311,45.7615,45.9028,116949.0
2023-11-14 10:30:00,48.71,48.75,48.65,48.72,151393.0,45.9028,45.9405,45.8463,45.9123,151393.0
2023-11-14 11:00:00,48.72,48.89,48.71,48.87,210435.0,45.9123,46.0725,45.9028,46.0536,210435.0
2023-11-14 11:30:00,48.87,48.87,48.67,48.69,127072.0,46.0536,46.0536,45.8651,45.884,127072.0
2023-11-14 12:00:00,48.69,48.72,48.63,48.66,54844.0,45.884,45.9123,45.8274,45.8557,54844.0
2023-11-14 12:30:00,48.66,48.72,48.65,48.71,56358.0,45.8557,45.9123,45.8463,45.9028,56358.0
2023-11-14 13:00:00,48.71,48.73,48.61,48.65,176502.0,45.9028,45.9217,45.8086,45.8463,176502.0
2023-11-14 13:30:00,48.65,48.73,48.64,48.72,81687.0,45.8463,45.9217,45.8369,45.9123,81687.0
2023-11-14 14:00:00,48.71,48.82,48.7,48.81,88432.0,45.9028,46.0065,45.8934,45.9971,88432.0
2023-11-14 14:30:00,48.81,48.86,48.8,48.86,71188.0,45.9971,46.0442,45.9876,46.0442,71188.0
2023-11-14 15:00:00,48.85,48.89,48.84,48.87,92001.0,46.0348,46.0725,46.0253,46.0536,92001.0
2023-11-14 15:30:00,48.87,48.9,48.77,48.8,232981.0,46.0536,46.0819,45.9594,45.9876,232981.0
2023-11-15 09:30:00,48.42,48.51,48.41,48.44,271031.0,45.6295,45.7144,45.6201,45.6484,271031.0
2023-11-15 10:00:00,48.44,48.46,48.36,48.37,139339.0,45.6484,45.6672,45.573,45.5824,139339.0
2023-11-15 10:30:00,48.37,48.39,48.31,48.37,140035.0,45.5824,45.6013,45.5259,45.5824,140035.0
2023-11-15 11:00:00,48.37,48.44,48.37,48.4,161215.0,45.5824,45.6484,45.5824,45.6107,161215.0
2023-11-15 11:30:00,48.4,48.4,48.27,48.36,125546.0,45.6107,45.6107,45.4882,45.573,125546.0
2023-11-15 12:00:00,48.36,48.43,48.35,48.43,80168.0,45.573,45.639,45.5636,45.639,80168.0
2023-11-15 12:30:00,48.43,48.48,48.42,48.47,67472.0,45.639,45.6861,45.6295,45.6767,67472.0
2023-11-15 13:00:00,48.47,48.48,48.41,48.44,113610.0,45.6767,45.6861,45.6201,45.6484,113610.0
2023-11-15 13:30:00,48.44,48.48,48.4,48.46,103897.0,45.6484,45.6861,45.6107,45.6672,103897.0
2023-11-15 14:00:00,48.46,48.48,48.43,48.47,65564.0,45.6672,45.6861,45.639,45.6767,65564.0
2023-11-15 14:30:00,48.48,48.49,48.41,48.44,112394.0,45.6861,45.6955,45.6201,45.6484,112394.0
2023-11-15 15:00:00,48.44,48.45,48.39,48.41,137657.0,45.6484,45.6578,45.6013,45.6201,137657.0
2023-11-15 15:30:00,48.41,48.45,48.35,48.36,235059.0,45.6201,45.6578,45.5636,45.573,235059.0
2023-11-16 09:30:00,47.66,47.87,47.65,47.87,299149.0,45.3406,45.5404,45.3311,45.5404,299149.0
2023-11-16 10:00:00,47.86,47.91,47.79,47.86,138038.0,45.5309,45.5785,45.4643,45.5309,138038.0
2023-11-16 10:30:00,47.86,47.91,47.74,47.81,227074.0,45.5309,45.5785,45.4167,45.4833,227074.0
2023-11-16 11:00:00,47.81,47.85,47.64,47.67,240898.0,45.4833,45.5214,45.3216,45.3502,240898.0
2023-11-16 11:30:00,47.66,47.71,47.61,47.69,221227.0,45.3406,45.3882,45.2931,45.3692,221227.0
2023-11-16 12:00:00,47.68,47.75,47.68,47.73,79600.0,45.3597,45.4263,45.3597,45.4072,79600.0
2023-11-16 12:30:00,47.72,47.75,47.68,47.7,58251.0,45.3977,45.4263,45.3597,45.3787,58251.0
2023-11-16 13:00:00,47.7,47.74,47.69,47.73,88486.0,45.3787,45.4167,45.3692,45.4072,88486.0
2023-11-16 13:30:00,47.72,47.73,47.69,47.72,74810.0,45.3977,45.4072,45.3692,45.3977,74810.0
2023-11-16 14:00:00,47.72,47.76,47.7,47.7,140214.0,45.3977,45.4358,45.3787,45.3787,140214.0
2023-11-16 14:30:00,47.71,47.74,47.69,47.74,76660.0,45.3882,45.4167,45.3692,45.4167,76660.0
2023-11-16 15:00:00,47.74,47.77,47.69,47.73,112300.0,45.4167,45.4453,45.3692,45.4072,112300.0
2023-11-16 15:30:00,47.73,47.75,47.71,47.72,219551.0,45.4072,45.4263,45.3882,45.3977,219551.0
2023-11-17 09:30:00,47.38,47.52,47.22,47.34,541748.0,45.0743,45.2075,44.9221,45.0362,541748.0
2023-11-17 10:00:00,47.34,47.47,47.33,47.39,253678.0,45.0362,45.1599,45.0267,45.0838,253678.0
2023-11-17 10:30:00,47.38,47.38,47.32,47.34,167650.0,45.0743,45.0743,45.0172,45.0362,167650.0
2023-11-17 11:00:00,47.34,47.41,47.29,47.33,237286.0,45.0362,45.1028,44.9886,45.0267,237286.0
2023-11-17 11:30:00,47.32,47.36,47.28,47.33,383464.0,45.0172,45.0552,44.9791,45.0267,383464.0
2023-11-17 12:00:00,47.34,47.41,47.3,47.33,245334.0,45.0362,45.1028,44.9982,45.0267,245334.0
2023-11-17 12:30:00,47.32,47.35,47.31,47.31,81962.0,45.0172,45.0457,45.0077,45.0077,81962.0
2023-11-17 13:00:00,47.31,47.37,47.31,47.35,140609.0,45.0077,45.0648,45.0077,45.0457,140609.0
2023-11-17 13:30:00,47.34,47.41,47.34,47.37,150303.0,45.0362,45.1028,45.0362,45.0648,150303.0
2023-11-17 14:00:00,47.37,47.38,47.29,47.29,239901.0,45.0648,45.0743,44.9886,44.9886,239901.0
2023-11-17 14:30:00,47.3,47.36,47.28,47.33,253074.0,44.9982,45.0552,44.9791,45.0267,253074.0
2023-11-17 15:00:00,47.33,47.37,47.3,47.36,307947.0,45.0267,45.0648,44.9982,45.0552,307947.0
2023-11-17 15:30:00,47.36,47.37,47.28,47.34,733123.0,45.0552,45.0648,44.9791,45.0362,733123.0
2023-11-20 09:30:00,47.37,47.45,47.35,47.4,234372.0,45.0648,45.1409,45.0457,45.0933,234372.0
2023-11-20 10:00:00,47.39,47.42,47.3,47.31,216091.0,45.0838,45.1123,44.9982,45.0077,216091.0
2023-11-20 10:30:00,47.31,47.31,47.19,47.2,270746.0,45.0077,45.0077,44.8935,44.903,270746.0
2023-11-20 11:00:00,47.2,47.27,47.12,47.15,393353.0,44.903,44.9696,44.8269,44.8555,393353.0
2023-11-20 11:30:00,47.16,47.19,47.14,47.16,152716.0,44.865,44.8935,44.8459,44.865,152716.0
2023-11-20 12:00:00,47.16,47.19,47.11,47.12,135055.0,44.865,44.8935,44.8174,44.8269,135055.0
2023-11-20 12:30:00,47.11,47.12,47.02,47.04,108757.0,44.8174,44.8269,44.7318,44.7508,108757.0
2023-11-20 13:00:00,47.03,47.14,47.02,47.07,245220.0,44.7413,44.8459,44.7318,44.7794,245220.0
2023-11-20 13:30:00,47.07,47.08,47.03,47.05,290361.0,44.7794,44.7889,44.7413,44.7603,290361.0
2023-11-20 14:00:00,47.05,47.09,46.99,47.04,303520.0,44.7603,44.7984,44.7032,44.7508,303520.0
2023-11-20 14:30:00,47.05,47.06,46.99,47.02,562650.0,44.7603,44.7698,44.7032,44.7318,562650.0
2023-11-20 15:00:00,47.02,47.03,46.93,46.94,891425.0,44.7318,44.7413,44.6462,44.6557,891425.0
2023-11-20 15:30:00,46.93,47.02,46.92,46.98,1289246.0,44.6462,44.7318,44.6367,44.6937,1289246.0
2023-11-21 09:30:00,47.34,47.48,47.33,47.43,621439.0,45.0362,45.1694,45.0267,45.1218,621439.0
2023-11-21 10:00:00,47.42,47.5,47.38,47.43,246936.0,45.1123,45.1884,45.0743,45.1218,246936.0
2023-11-21 10:30:00,47.44,47.45,47.37,47.45,211254.0,45.1313,45.1409,45.0648,45.1409,211254.0
2023-11-21 11:00:00,47.45,47.53,47.44,47.52,255246.0,45.1409,45.217,45.1313,45.2075,255246.0
2023-11-21 11:30:00,47.52,47.61,47.5,47.55,296302.0,45.2075,45.2931,45.1884,45.236,296302.0
2023-11-21 12:00:00,47.54,47.6,47.52,47.55,166639.0,45.2265,45.2836,45.2075,45.236,166639.0
2023-11-21 12:30:00,47.55,47.6,47.55,47.59,140293.0,45.236,45.2836,45.236,45.274,140293.0
2023-11-21 13:00:00,47.59,47.6,47.53,47.55,127071.0,45.274,45.2836,45.217,45.236,127071.0
2023-11-21 13:30:00,47.55,47.6,47.53,47.6,179716.0,45.236,45.2836,45.217,45.2836,179716.0
2023-11-21 14:00:00,47.6,47.67,47.57,47.66,95109.0,45.2836,45.3502,45.255,45.3406,95109.0
2023-11-21 14:30:00,47.66,47.69,47.6,47.69,147129.0,45.3406,45.3692,45.2836,45.3692,147129.0
2023-11-21 15:00:00,47.69,47.7,47.65,47.67,210174.0,45.3692,45.3787,45.3311,45.3502,210174.0
2023-11-21 15:30:00,47.66,47.73,47.65,47.66,466743.0,45.3406,45.4072,45.3311,45.3406,466743.0
2023-11-22 09:30:00,47.69,47.7,47.61,47.65,241576.0,45.3692,45.3787,45.2931,45.3311,241576.0
2023-11-22 10:00:00,47.65,47.67,47.56,47.64,112775.0,45.3311,45.3502,45.2455,45.3216,112775.0
2023-11-22 10:30:00,47.64,47.68,47.6,47.63,108249.0,45.3216,45.3597,45.2836,45.3121,108249.0
2023-11-22 11:00:00,47.63,47.65,47.58,47.61,112658.0,45.3121,45.3311,45.2645,45.2931,112658.0
2023-11-22 11:30:00,47.61,47.64,47.59,47.62,67143.0,45.2931,45.3216,45.274,45.3026,67143.0
2023-11-22 12:00:00,47.63,47.67,47.62,47.65,54671.0,45.3121,45.3502,45.3026,45.3311,54671.0
2023-11-22 12:30:00,47.65,47.65,47.58,47.63,57482.0,45.3311,45.3311,45.2645,45.3121,57482.0
2023-11-22 13:00:00,47.63,47.67,47.61,47.64,72035.0,45.3121,45.3502,45.2931,45.3216,72035.0
2023-11-22 13:30:00,47.65,47.66,47.62,47.64,66271.0,45.3311,45.3406,45.3026,45.3216,66271.0
2023-11-22 14:00:00,47.65,47.76,47.64,47.76,130574.0,45.3311,45.4358,45.3216,45.4358,130574.0
2023-11-22 14:30:00,47.76,47.84,47.72,47.8,302044.0,45.4358,45.5119,45.3977,45.4738,302044.0
2023-11-22 15:00:00,47.79,47.83,47.77,47.8,283512.0,45.4643,45.5024,45.4453,45.4738,283512.0
2023-11-22 15:30:00,47.8,47.86,47.78,47.79,418078.0,45.4738,45.5309,45.4548,45.4643,418078.0
2023-11-24 09:30:00,47.54,47.73,47.5,47.7,338231.0,45.2265,45.4072,45.1884,45.3787,338231.0
2023-11-24 10:00:00,47.7,47.93,47.69,47.88,353567.0,45.3787,45.5975,45.3692,45.5499,353567.0
2023-11-24 10:30:00,47.88,47.92,47.85,47.89,353897.0,45.5499,45.588,45.5214,45.5594,353897.0
2023-11-24 11:00:00,47.88,48.01,47.88,47.92,344820.0,45.5499,45.6736,45.5499,45.588,344820.0
2023-11-24 11:30:00,47.92,47.98,47.89,47.97,123169.0,45.588,45.6451,45.5594,45.6356,123169.0
2023-11-24 12:00:00,47.97,47.98,47.92,47.92,146489.0,45.6356,45.6451,45.588,45.588,146489.0
2023-11-24 12:30:00,47.93,47.98,47.89,47.96,228562.0,45.5975,45.6451,45.5594,45.626,228562.0
2023-11-27 09:30:00,47.9,48.0,47.89,47.91,211316.0,45.569,45.6641,45.5594,45.5785,211316.0
2023-11-27 10:00:00,47.92,48.0,47.9,47.96,86095.0,45.588,45.6641,45.569,45.626,86095.0
2023-11-27 10:30:00,47.95,47.98,47.91,47.93,213348.0,45.6165,45.6451,45.5785,45.5975,213348.0
2023-11-27 11:00:00,47.93,47.93,47.86,47.91,174248.0,45.5975,45.5975,45.5309,45.5785,174248.0
2023-11-27 11:30:00,47.91,47.97,47.86,47.94,101771.0,45.5785,45.6356,45.5309,45.607,101771.0
2023-11-27 12:00:00,47.94,47.97,47.92,47.93,88577.0,45.607,45.6356,45.588,45.5975,88577.0
2023-11-27 12:30:00,47.93,47.96,47.91,47.94,80413.0,45.5975,45.626,45.5785,45.607,80413.0
2023-11-27 13:00:00,47.93,47.96,47.9,47.94,76753.0,45.5975,45.626,45.569,45.607,76753.0
2023-11-27 13:30:00,47.94,47.96,47.93,47.95,49583.0,45.607,45.626,45.5975,45.6165,49583.0
2023-11-27 14:00:00,47.95,47.98,47.93,47.97,80255.0,45.6165,45.6451,45.5975,45.6356,80255.0
2023-11-27 14:30:00,47.97,47.98,47.93,47.95,81249.0,45.6356,45.6451,45.5975,45.6165,81249.0
2023-11-27 15:00:00,47.95,47.95,47.91,47.93,80213.0,45.6165,45.6165,45.5785,45.5975,80213.0
2023-11-27 15:30:00,47.93,47.94,47.82,47.83,353716.0,45.5975,45.607,45.4929,45.5024,353716.0
2023-11-28 09:30:00,47.81,47.93,47.81,47.86,134293.0,45.4833,45.5975,45.4833,45.5309,134293.0
2023-11-28 10:00:00,47.87,47.93,47.83,47.91,101845.0,45.5404,45.5975,45.5024,45.5785,101845.0
2023-11-28 10:30:00,47.92,48.06,47.91,48.04,211971.0,45.588,45.7212,45.5785,45.7021,211971.0
2023-11-28 11:00:00,48.05,48.08,48.0,48.05,92032.0,45.7117,45.7402,45.6641,45.7117,92032.0
2023-11-28 11:30:00,48.06,48.1,48.0,48.09,156842.0,45.7212,45.7592,45.6641,45.7497,156842.0
2023-11-28 12:00:00,48.09,48.12,48.03,48.05,86399.0,45.7497,45.7783,45.6926,45.7117,86399.0
2023-11-28 12:30:00,48.05,48.05,47.99,47.99,80306.0,45.7117,45.7117,45.6546,45.6546,80306.0
2023-11-28 13:00:00,47.99,48.02,47.92,48.02,82086.0,45.6546,45.6831,45.588,45.6831,82086.0
2023-11-28 13:30:00,48.02,48.03,47.94,47.95,46589.0,45.6831,45.6926,45.607,45.6165,46589.0
2023-11-28 14:00:00,47.95,48.0,47.94,47.95,83553.0,45.6165,45.6641,45.607,45.6165,83553.0
2023-11-28 14:30:00,47.95,47.99,47.92,47.96,92370.0,45.6165,45.6546,45.588,45.626,92370.0
2023-11-28 15:00:00,47.96,47.97,47.89,47.93,75244.0,45.626,45.6356,45.5594,45.5975,75244.0
2023-11-28 15:30:00,47.93,47.95,47.9,47.91,243885.0,45.5975,45.6165,45.569,45.5785,243885.0
2023-11-29 09:30:00,47.73,47.82,47.56,47.58,295947.0,45.4072,45.4929,45.2455,45.2645,295947.0
2023-11-29 10:00:00,47.58,47.64,47.52,47.54,144013.0,45.2645,45.3216,45.2075,45.2265,144013.0
2023-11-29 10:30:00,47.54,47.68,47.5,47.67,154020.0,45.2265,45.3597,45.1884,45.3502,154020.0
2023-11-29 11:00:00,47.68,47.7,47.62,47.63,90931.0,45.3597,45.3787,45.3026,45.3121,90931.0
2023-11-29 11:30:00,47.63,47.64,47.5,47.54,135135.0,45.3121,45.3216,45.1884,45.2265,135135.0
2023-11-29 12:00:00,47.53,47.6,47.53,47.59,105146.0,45.217,45.2836,45.217,45.274,105146.0
2023-11-29 12:30:00,47.59,47.68,47.58,47.67,66681.0,45.274,45.3597,45.2645,45.3502,66681.0
2023-11-29 13:00:00,47.66,47.71,47.62,47.71,81525.0,45.3406,45.3882,45.3026,45.3882,81525.0
2023-11-29 13:30:00,47.71,47.72,47.68,47.71,40213.0,45.3882,45.3977,45.3597,45.3882,40213.0
2023-11-29 14:00:00,47.71,47.73,47.67,47.67,95639.0,45.3882,45.4072,45.3502,45.3502,95639.0
2023-11-29 14:30:00,47.68,47.68,47.58,47.63,75770.0,45.3597,45.3597,45.2645,45.3121,75770.0
2023-11-29 15:00:00,47.63,47.65,47.58,47.58,93883.0,45.3121,45.3311,45.2645,45.2645,93883.0
2023-11-29 15:30:00,47.58,47.59,47.54,47.54,224729.0,45.2645,45.274,45.2265,45.2265,224729.0
2023-11-30 09:30:00,47.51,47.56,47.33,47.47,454527.0,45.1979,45.2455,45.0267,45.1599,454527.0
2023-11-30 10:00:00,47.47,47.54,47.41,47.48,232882.0,45.1599,45.2265,45.1028,45.1694,232882.0
2023-11-30 10:30:00,47.49,47.63,47.49,47.62,312146.0,45.1789,45.3121,45.1789,45.3026,312146.0
2023-11-30 11:00:00,47.62,47.7,47.56,47.56,140372.0,45.3026,45.3787,45.2455,45.2455,140372.0
2023-11-30 11:30:00,47.57,47.67,47.52,47.53,229676.0,45.255,45.3502,45.2075,45.217,229676.0
2023-11-30 12:00:00,47.53,47.57,47.41,47.45,130255.0,45.217,45.255,45.1028,45.1409,130255.0
2023-11-30 12:30:00,47.44,47.46,47.4,47.42,135549.0,45.1313,45.1504,45.0933,45.1123,135549.0
2023-11-30 13:00:00,47.42,47.46,47.4,47.42,124013.0,45.1123,45.1504,45.0933,45.1123,124013.0
2023-11-30 13:30:00,47.43,47.49,47.42,47.48,131309.0,45.1218,45.1789,45.1123,45.1694,131309.0
2023-11-30 14:00:00,47.48,47.53,47.48,47.52,128482.0,45.1694,45.217,45.1694,45.2075,128482.0
2023-11-30 14:30:00,47.52,47.58,47.51,47.55,153784.0,45.2075,45.2645,45.1979,45.236,153784.0
2023-11-30 15:00:00,47.55,47.57,47.48,47.52,231864.0,45.236,45.255,45.1694,45.2075,231864.0
2023-11-30 15:30:00,47.52,47.72,47.51,47.7,557428.0,45.2075,45.3977,45.1979,45.3787,557428.0
2023-12-01 09:30:00,47.66,47.82,47.66,47.71,271466.0,45.3406,45.4929,45.3406,45.3882,271466.0
2023-12-01 10:00:00,47.71,47.82,47.7,47.71,142183.0,45.3882,45.4929,45.3787,45.3882,142183.0
2023-12-01 10:30:00,47.71,47.85,47.68,47.76,134286.0,45.3882,45.5214,45.3597,45.4358,134286.0
2023-12-01 11:00:00,47.76,47.85,47.7,47.84,169315.0,45.4358,45.5214,45.3787,45.5119,169315.0
2023-12-01 11:30:00,47.84,47.92,47.83,47.85,111548.0,45.5119,45.588,45.5024,45.5214,111548.0
2023-12-01 12:00:00,47.86,47.92,47.82,47.88,83232.0,45.5309,45.588,45.4929,45.5499,83232.0
2023-12-01 12:30:00,47.88,47.93,47.87,47.93,89313.0,45.5499,45.5975,45.5404,45.5975,89313.0
2023-12-01 13:00:00,47.93,48.0,47.92,47.97,126950.0,45.5975,45.6641,45.588,45.6356,126950.0
2023-12-01 13:30:00,47.97,48.02,47.95,47.98,79356.0,45.6356,45.6831,45.6165,45.6451,79356.0
2023-12-01 14:00:00,47.99,48.01,47.95,47.97,74147.0,45.6546,45.6736,45.6165,45.6356,74147.0
2023-12-01 14:30:00,47.97,47.98,47.9,47.91,104858.0,45.6356,45.6451,45.569,45.5785,104858.0
2023-12-01 15:00:00,47.91,47.92,47.84,47.88,162666.0,45.5785,45.588,45.5119,45.5499,162666.0
2023-12-01 15:30:00,47.88,47.92,47.86,47.92,379829.0,45.5499,45.588,45.5309,45.588,379829.0
2023-12-04 09:30:00,47.97,48.28,47.96,48.18,271251.0,45.6356,45.9305,45.626,45.8353,271251.0
2023-12-04 10:00:00,48.18,48.2,47.99,48.02,169206.0,45.8353,45.8544,45.6546,45.6831,169206.0
2023-12-04 10:30:00,48.02,48.1,47.98,48.1,163824.0,45.6831,45.7592,45.6451,45.7592,163824.0
2023-12-04 11:00:00,48.09,48.11,48.02,48.11,156846.0,45.7497,45.7687,45.6831,45.7687,156846.0
2023-12-04 11:30:00,48.11,48.17,48.1,48.16,73391.0,45.7687,45.8258,45.7592,45.8163,73391.0
2023-12-04 12:00:00,48.16,48.21,48.11,48.14,98106.0,45.8163,45.8639,45.7687,45.7973,98106.0
2023-12-04 12:30:00,48.14,48.17,48.09,48.09,88404.0,45.7973,45.8258,45.7497,45.7497,88404.0
2023-12-04 13:00:00,48.09,48.1,48.03,48.09,99516.0,45.7497,45.7592,45.6926,45.7497,99516.0
2023-12-04 13:30:00,48.09,48.11,48.05,48.06,85730.0,45.7497,45.7687,45.7117,45.7212,85730.0
2023-12-04 14:00:00,48.07,48.11,48.05,48.08,92938.0,45.7307,45.7687,45.7117,45.7402,92938.0
2023-12-04 14:30:00,48.08,48.12,48.06,48.12,100335.0,45.7402,45.7783,45.7212,45.7783,100335.0
2023-12-04 15:00:00,48.12,48.13,48.02,48.03,139653.0,45.7783,45.7878,45.6831,45.6926,139653.0
2023-12-04 15:30:00,48.03,48.11,48.02,48.1,347024.0,45.6926,45.7687,45.6831,45.7592,347024.0
2023-12-05 09:30:00,48.02,48.04,47.83,47.84,360767.0,45.6831,45.7021,45.5024,45.5119,360767.0
2023-12-05 10:00:00,47.84,48.0,47.84,47.97,240343.0,45.5119,45.6641,45.5119,45.6356,240343.0
2023-12-05 10:30:00,47.97,48.0,47.87,47.96,142692.0,45.6356,45.6641,45.5404,45.626,142692.0
2023-12-05 11:00:00,47.96,48.02,47.85,47.93,122323.0,45.626,45.6831,45.5214,45.5975,122323.0
2023-12-05 11:30:00,47.93,47.94,47.84,47.86,122089.0,45.5975,45.607,45.5119,45.5309,122089.0
2023-12-05 12:00:00,47.85,47.89,47.84,47.86,61917.0,45.5214,45.5594,45.5119,45.5309,61917.0
2023-12-05 12:30:00,47.86,47.86,47.78,47.81,70499.0,45.5309,45.5309,45.4548,45.4833,70499.0
2023-12-05 13:00:00,47.82,47.86,47.8,47.8,57956.0,45.4929,45.5309,45.4738,45.4738,57956.0
2023-12-05 13:30:00,47.81,47.81,47.73,47.75,50037.0,45.4833,45.4833,45.4072,45.4263,50037.0
2023-12-05 14:00:00,47.75,47.77,47.73,47.74,85766.0,45.4263,45.4453,45.4072,45.4167,85766.0
2023-12-05 14:30:00,47.73,47.74,47.69,47.73,87891.0,45.4072,45.4167,45.3692,45.4072,87891.0
2023-12-05 15:00:00,47.73,47.78,47.7,47.77,129733.0,45.4072,45.4548,45.3787,45.4453,129733.0
2023-12-05 15:30:00,47.77,47.81,47.74,47.74,349060.0,45.4453,45.4833,45.4167,45.4167,349060.0
2023-12-06 09:30:00,48.02,48.07,47.96,48.0,342570.0,45.6831,45.7307,45.626,45.6641,342570.0
2023-12-06 10:00:00,47.99,48.06,47.94,47.98,155840.0,45.6546,45.7212,45.607,45.6451,155840.0
2023-12-06 10:30:00,47.98,48.02,47.92,47.94,190876.0,45.6451,45.6831,45.588,45.607,190876.0
2023-12-06 11:00:00,47.95,47.99,47.87,47.88,128538.0,45.6165,45.6546,45.5404,45.5499,128538.0
2023-12-06 11:30:00,47.88,47.93,47.83,47.86,143588.0,45.5499,45.5975,45.5024,45.5309,143588.0
2023-12-06 12:00:00,47.86,47.93,47.84,47.84,127170.0,45.5309,45.5975,45.5119,45.5119,127170.0
2023-12-06 12:30:00,47.84,47.86,47.76,47.82,120647.0,45.5119,45.5309,45.4358,45.4929,120647.0
2023-12-06 13:00:00,47.82,47.85,47.78,47.83,136652.0,45.4929,45.5214,45.4548,45.5024,136652.0
2023-12-06 13:30:00,47.84,47.84,47.8,47.83,83322.0,45.5119,45.5119,45.4738,45.5024,83322.0
2023-12-06 14:00:00,47.83,47.83,47.77,47.8,130923.0,45.5024,45.5024,45.4453,45.4738,130923.0
2023-12-06 14:30:00,47.8,47.83,47.77,47.77,103767.0,45.4738,45.5024,45.4453,45.4453,103767.0
2023-12-06 15:00:00,47.78,47.81,47.76,47.77,181861.0,45.4548,45.4833,45.4358,45.4453,181861.0
2023-12-06 15:30:00,47.78,47.79,47.72,47.77,351216.0,45.4548,45.4643,45.3977,45.4453,351216.0
2023-12-07 09:30:00,47.79,47.83,47.64,47.66,245503.0,45.4643,45.5024,45.3216,45.3406,245503.0
2023-12-07 10:00:00,47.64,47.76,47.59,47.76,152020.0,45.3216,45.4358,45.274,45.4358,152020.0
2023-12-07 10:30:00,47.75,47.8,47.72,47.78,136719.0,45.4263,45.4738,45.3977,45.4548,136719.0
2023-12-07 11:00:00,47.79,47.87,47.78,47.79,199040.0,45.4643,45.5404,45.4548,45.4643,199040.0
2023-12-07 11:30:00,47.79,47.9,47.77,47.9,117142.0,45.4643,45.569,45.4453,45.569,117142.0
2023-12-07 12:00:00,47.9,47.96,47.89,47.93,112045.0,45.569,45.626,45.5594,45.5975,112045.0
2023-12-07 12:30:00,47.94,48.02,47.93,47.98,99397.0,45.607,45.6831,45.5975,45.6451,99397.0
2023-12-07 13:00:00,47.98,48.02,47.95,47.96,82226.0,45.6451,45.6831,45.6165,45.626,82226.0
2023-12-07 13:30:00,47.96,48.03,47.96,48.03,61012.0,45.626,45.6926,45.626,45.6926,61012.0
2023-12-07 14:00:00,48.03,48.05,48.0,48.02,90449.0,45.6926,45.7117,45.6641,45.6831,90449.0
2023-12-07 14:30:00,48.03,48.03,47.96,47.97,71297.0,45.6926,45.6926,45.626,45.6356,71297.0
2023-12-07 15:00:00,47.97,47.99,47.92,47.92,104470.0,45.6356,45.6546,45.588,45.588,104470.0
2023-12-07 15:30:00,47.92,47.95,47.9,47.95,241186.0,45.588,45.6165,45.569,45.6165,241186.0
2023-12-08 09:30:00,47.67,47.7,47.55,47.59,421439.0,45.3502,45.3787,45.236,45.274,421439.0
2023-12-08 10:00:00,47.6,47.77,47.59,47.69,137825.0,45.2836,45.4453,45.274,45.3692,137825.0
2023-12-08 10:30:00,47.69,47.71,47.55,47.62,171143.0,45.3692,45.3882,45.236,45.3026,171143.0
2023-12-08 11:00:00,47.63,47.65,47.47,47.52,130569.0,45.3121,45.3311,45.1599,45.2075,130569.0
2023-12-08 11:30:00,47.52,47.52,47.32,47.33,99325.0,45.2075,45.2075,45.0172,45.0267,99325.0
2023-12-08 12:00:00,47.33,47.37,47.3,47.34,80760.0,45.0267,45.0648,44.9982,45.0362,80760.0
2023-12-08 12:30:00,47.34,47.41,47.34,47.4,65167.0,45.0362,45.1028,45.0362,45.0933,65167.0
2023-12-08 13:00:00,47.41,47.45,47.39,47.42,71231.0,45.1028,45.1409,45.0838,45.1123,71231.0
2023-12-08 13:30:00,47.43,47.49,47.41,47.47,66302.0,45.1218,45.1789,45.1028,45.1599,66302.0
2023-12-08 14:00:00,47.47,47.49,47.41,47.44,87689.0,45.1599,45.1789,45.1028,45.1313,87689.0
2023-12-08 14:30:00,47.44,47.47,47.43,47.45,85543.0,45.1313,45.1599,45.1218,45.1409,85543.0
2023-12-08 15:00:00,47.45,47.46,47.41,47.45,118472.0,45.1409,45.1504,45.1028,45.1409,118472.0
2023-12-08 15:30:00,47.46,47.53,47.44,47.45,301721.0,45.1504,45.217,45.1313,45.1409,301721.0
2023-12-11 09:30:00,47.2,47.37,47.2,47.3,256525.0,44.903,45.0648,44.903,44.9982,256525.0
2023-12-11 10:00:00,47.3,47.41,47.29,47.33,142307.0,44.9982,45.1028,44.9886,45.0267,142307.0
2023-12-11 10:30:00,47.32,47.38,47.26,47.33,171062.0,45.0172,45.0743,44.9601,45.0267,171062.0
2023-12-11 11:00:00,47.33,47.43,47.32,47.41,126689.0,45.0267,45.1218,45.0172,45.1028,126689.0
2023-12-11 11:30:00,47.41,47.43,47.32,47.36,209452.0,45.1028,45.1218,45.0172,45.0552,209452.0
2023-12-11 12:00:00,47.37,47.38,47.29,47.3,143002.0,45.0648,45.0743,44.9886,44.9982,143002.0
2023-12-11 12:30:00,47.3,47.32,47.27,47.3,93286.0,44.9982,45.0172,44.9696,44.9982,93286.0
2023-12-11 13:00:00,47.3,47.35,47.27,47.32,123719.0,44.9982,45.0457,44.9696,45.0172,123719.0
2023-12-11 13:30:00,47.33,47.35,47.31,47.34,85450.0,45.0267,45.0457,45.0077,45.0362,85450.0
2023-12-11 14:00:00,47.34,47.35,47.31,47.35,100789.0,45.0362,45.0457,45.0077,45.0457,100789.0
2023-12-11 14:30:00,47.34,47.36,47.32,47.33,116359.0,45.0362,45.0552,45.0172,45.0267,116359.0
2023-12-11 15:00:00,47.33,47.34,47.3,47.33,241107.0,45.0267,45.0362,44.9982,45.0267,241107.0
2023-12-11 15:30:00,47.33,47.37,47.31,47.36,405940.0,45.0267,45.0648,45.0077,45.0552,405940.0
2023-12-12 09:30:00,47.48,47.54,47.36,47.42,311166.0,45.1694,45.2265,45.0552,45.1123,311166.0
2023-12-12 10:00:00,47.41,47.45,47.36,47.44,117835.0,45.1028,45.1409,45.0552,45.1313,117835.0
2023-12-12 10:30:00,47.43,47.45,47.39,47.42,141194.0,45.1218,45.1409,45.0838,45.1123,141194.0
2023-12-12 11:00:00,47.43,47.49,47.38,47.49,181855.0,45.1218,45.1789,45.0743,45.1789,181855.0
2023-12-12 11:30:00,47.48,47.53,47.46,47.5,148721.0,45.1694,45.217,45.1504,45.1884,148721.0
2023-12-12 12:00:00,47.5,47.51,47.47,47.48,81244.0,45.1884,45.1979,45.1599,45.1694,81244.0
2023-12-12 12:30:00,47.49,47.49,47.42,47.42,61187.0,45.1789,45.1789,45.1123,45.1123,61187.0
2023-12-12 13:00:00,47.42,47.47,47.39,47.43,157639.0,45.1123,45.1599,45.0838,45.1218,157639.0
2023-12-12 13:30:00,47.43,47.5,47.41,47.48,96211.0,45.1218,45.1884,45.1028,45.1694,96211.0
2023-12-12 14:00:00,47.49,47.49,47.43,47.48,66821.0,45.1789,45.1789,45.1218,45.1694,66821.0
2023-12-12 14:30:00,47.48,47.5,47.46,47.5,73277.0,45.1694,45.1884,45.1504,45.1884,73277.0
2023-12-12 15:00:00,47.5,47.54,47.49,47.51,126182.0,45.1884,45.2265,45.1789,45.1979,126182.0
2023-12-12 15:30:00,47.51,47.55,47.47,47.55,274984.0,45.1979,45.236,45.1599,45.236,274984.0
2023-12-13 09:30:00,47.73,47.74,47.61,47.67,263400.0,45.4072,45.4167,45.2931,45.3502,263400.0
2023-12-13 10:00:00,47.67,47.73,47.64,47.7,112069.0,45.3502,45.4072,45.3216,45.3787,112069.0
2023-12-13 10:30:00,47.7,47.71,47.58,47.59,156632.0,45.3787,45.3882,45.2645,45.274,156632.0
2023-12-13 11:00:00,47.59,47.62,47.53,47.58,132248.0,45.274,45.3026,45.217,45.2645,132248.0
2023-12-13 11:30:00,47.59,47.6,47.51,47.55,337598.0,45.274,45.2836,45.1979,45.236,337598.0
2023-12-13 12:00:00,47.55,47.58,47.52,47.54,88800.0,45.236,45.2645,45.2075,45.2265,88800.0
2023-12-13 12:30:00,47.54,47.57,47.51,47.54,91407.0,45.2265,45.255,45.1979,45.2265,91407.0
2023-12-13 13:00:00,47.54,47.54,47.48,47.48,232401.0,45.2265,45.2265,45.1694,45.1694,232401.0
2023-12-13 13:30:00,47.48,47.53,47.43,47.48,488267.0,45.1694,45.217,45.1218,45.1694,488267.0
2023-12-13 14:00:00,47.49,47.82,47.49,47.8,159332.0,45.1789,45.4929,45.1789,45.4738,159332.0
2023-12-13 14:30:00,47.8,48.0,47.79,48.0,258639.0,45.4738,45.6641,45.4643,45.6641,258639.0
2023-12-13 15:00:00,47.99,48.02,47.95,48.0,278603.0,45.6546,45.6831,45.6165,45.6641,278603.0
2023-12-13 15:30:00,48.0,48.11,47.97,48.11,349599.0,45.6641,45.7687,45.6356,45.7687,349599.0
2023-12-14 09:30:00,47.94,48.05,47.75,47.78,329925.0,45.607,45.7117,45.4263,45.4548,329925.0
2023-12-14 10:00:00,47.78,47.84,47.69,47.74,335489.0,45.4548,45.5119,45.3692,45.4167,335489.0
2023-12-14 10:30:00,47.74,47.94,47.71,47.91,258918.0,45.4167,45.607,45.3882,45.5785,258918.0
2023-12-14 11:00:00,47.91,48.02,47.87,48.02,290176.0,45.5785,45.6831,45.5404,45.6831,290176.0
2023-12-14 11:30:00,48.01,48.13,47.98,48.06,291883.0,45.6736,45.7878,45.6451,45.7212,291883.0
2023-12-14 12:00:00,48.06,48.13,48.03,48.1,98300.0,45.7212,45.7878,45.6926,45.7592,98300.0
2023-12-14 12:30:00,48.11,48.17,48.08,48.12,135715.0,45.7687,45.8258,45.7402,45.7783,135715.0
2023-12-14 13:00:00,48.12,48.12,47.95,47.96,183023.0,45.7783,45.7783,45.6165,45.626,183023.0
2023-12-14 13:30:00,47.96,47.98,47.9,47.95,136489.0,45.626,45.6451,45.569,45.6165,136489.0
2023-12-14 14:00:00,47.96,47.96,47.85,47.92,185708.0,45.626,45.626,45.5214,45.588,185708.0
2023-12-14 14:30:00,47.93,47.93,47.79,47.85,153261.0,45.5975,45.5975,45.4643,45.5214,153261.0
2023-12-14 15:00:00,47.84,47.87,47.79,47.84,144831.0,45.5119,45.5404,45.4643,45.5119,144831.0
2023-12-14 15:30:00,47.84,47.85,47.77,47.8,433576.0,45.5119,45.5214,45.4453,45.4738,433576.0
2023-12-15 09:30:00,47.68,47.78,47.57,47.75,369797.0,45.3597,45.4548,45.255,45.4263,369797.0
2023-12-15 10:00:00,47.76,47.84,47.74,47.79,183974.0,45.4358,45.5119,45.4167,45.4643,183974.0
2023-12-15 10:30:00,47.78,47.82,47.61,47.64,254363.0,45.4548,45.4929,45.2931,45.3216,254363.0
2023-12-15 11:00:00,47.64,47.66,47.55,47.66,262565.0,45.3216,45.3406,45.236,45.3406,262565.0
2023-12-15 11:30:00,47.66,47.73,47.6,47.62,209319.0,45.3406,45.4072,45.2836,45.3026,209319.0
2023-12-15 12:00:00,47.62,47.63,47.53,47.55,77011.0,45.3026,45.3121,45.217,45.236,77011.0
2023-12-15 12:30:00,47.55,47.56,47.46,47.47,258118.0,45.236,45.2455,45.1504,45.1599,258118.0
2023-12-15 13:00:00,47.47,47.48,47.41,47.43,138186.0,45.1599,45.1694,45.1028,45.1218,138186.0
2023-12-15 13:30:00,47.43,47.44,47.37,47.43,141567.0,45.1218,45.1313,45.0648,45.1218,141567.0
2023-12-15 14:00:00,47.42,47.44,47.36,47.36,124748.0,45.1123,45.1313,45.0552,45.0552,124748.0
2023-12-15 14:30:00,47.36,47.43,47.35,47.38,143929.0,45.0552,45.1218,45.0457,45.0743,143929.0
2023-12-15 15:00:00,47.38,47.44,47.36,47.42,247486.0,45.0743,45.1313,45.0552,45.1123,247486.0
2023-12-15 15:30:00,47.43,47.44,47.35,47.37,653723.0,45.1218,45.1313,45.0457,45.0648,653723.0
2023-12-18 09:30:00,47.52,47.55,47.41,47.48,221831.0,45.2075,45.236,45.1028,45.1694,221831.0
2023-12-18 10:00:00,47.49,47.52,47.35,47.44,156525.0,45.1789,45.2075,45.0457,45.1313,156525.0
2023-12-18 10:30:00,47.43,47.47,47.39,47.47,148067.0,45.1218,45.1599,45.0838,45.1599,148067.0
2023-12-18 11:00:00,47.46,47.58,47.44,47.57,199091.0,45.1504,45.2645,45.1313,45.255,199091.0
2023-12-18 11:30:00,47.56,47.65,47.56,47.58,182655.0,45.2455,45.3311,45.2455,45.2645,182655.0
2023-12-18 12:00:00,47.58,47.67,47.57,47.66,68085.0,45.2645,45.3502,45.255,45.3406,68085.0
2023-12-18 12:30:00,47.66,47.69,47.62,47.68,83934.0,45.3406,45.3692,45.3026,45.3597,83934.0
2023-12-18 13:00:00,47.67,47.72,47.64,47.71,92914.0,45.3502,45.3977,45.3216,45.3882,92914.0
2023-12-18 13:30:00,47.71,47.72,47.64,47.67,71301.0,45.3882,45.3977,45.3216,45.3502,71301.0
2023-12-18 14:00:00,47.66,47.68,47.61,47.64,123530.0,45.3406,45.3597,45.2931,45.3216,123530.0
2023-12-18 14:30:00,47.64,47.68,47.61,47.68,74045.0,45.3216,45.3597,45.2931,45.3597,74045.0
2023-12-18 15:00:00,47.67,47.71,47.67,47.71,170192.0,45.3502,45.3882,45.3502,45.3882,170192.0
2023-12-18 15:30:00,47.7,47.73,47.67,47.67,305130.0,45.3787,45.4072,45.3502,45.3502,305130.0
2023-12-19 09:30:00,47.85,48.05,47.84,48.0,282694.0,45.5214,45.7117,45.5119,45.6641,282694.0
2023-12-19 10:00:00,48.01,48.05,47.95,47.96,192598.0,45.6736,45.7117,45.6165,45.626,192598.0
2023-12-19 10:30:00,47.96,48.05,47.93,48.02,199901.0,45.626,45.7117,45.5975,45.6831,199901.0
2023-12-19 11:00:00,48.02,48.03,47.93,47.97,142072.0,45.6831,45.6926,45.5975,45.6356,142072.0
2023-12-19 11:30:00,47.97,47.97,47.8,47.83,184471.0,45.6356,45.6356,45.4738,45.5024,184471.0
2023-12-19 12:00:00,47.83,47.83,47.71,47.73,157131.0,45.5024,45.5024,45.3882,45.4072,157131.0
2023-12-19 12:30:00,47.74,47.78,47.72,47.76,159767.0,45.4167,45.4548,45.3977,45.4358,159767.0
2023-12-19 13:00:00,47.76,47.8,47.73,47.8,108369.0,45.4358,45.4738,45.4072,45.4738,108369.0
2023-12-19 13:30:00,47.79,47.85,47.79,47.84,57241.0,45.4643,45.5214,45.4643,45.5119,57241.0
2023-12-19 14:00:00,47.84,47.88,47.84,47.86,117878.0,45.5119,45.5499,45.5119,45.5309,117878.0
2023-12-19 14:30:00,47.86,47.86,47.83,47.86,103163.0,45.5309,45.5309,45.5024,45.5309,103163.0
2023-12-19 15:00:00,47.86,47.9,47.85,47.89,145700.0,45.5309,45.569,45.5214,45.5594,145700.0
2023-12-19 15:30:00,47.89,47.99,47.88,47.94,430380.0,45.5594,45.6546,45.5499,45.607,430380.0
2023-12-20 09:30:00,47.97,48.02,47.91,47.95,173103.0,45.6356,45.6831,45.5785,45.6165,173103.0
2023-12-20 10:00:00,47.95,47.98,47.87,47.9,193005.0,45.6165,45.6451,45.5404,45.569,193005.0
2023-12-20 10:30:00,47.9,47.98,47.89,47.98,78655.0,45.569,45.6451,45.5594,45.6451,78655.0
2023-12-20 11:00:00,47.98,48.1,47.96,48.09,183946.0,45.6451,45.7592,45.626,45.7497,183946.0
2023-12-20 11:30:00,48.09,48.1,47.93,47.96,120650.0,45.7497,45.7592,45.5975,45.626,120650.0
2023-12-20 12:00:00,47.96,48.01,47.95,47.98,53752.0,45.626,45.6736,45.6165,45.6451,53752.0
2023-12-20 12:30:00,47.98,48.06,47.98,48.05,69113.0,45.6451,45.7212,45.6451,45.7117,69113.0
2023-12-20 13:00:00,48.05,48.06,48.03,48.04,72433.0,45.7117,45.7212,45.6926,45.7021,72433.0
2023-12-20 13:30:00,48.04,48.07,48.02,48.03,52563.0,45.7021,45.7307,45.6831,45.6926,52563.0
2023-12-20 14:00:00,48.02,48.05,48.0,48.03,108006.0,45.6831,45.7117,45.6641,45.6926,108006.0
2023-12-20 14:30:00,48.04,48.05,47.81,47.82,145822.0,45.7021,45.7117,45.4833,45.4929,145822.0
2023-12-20 15:00:00,47.82,47.83,47.74,47.75,177564.0,45.4929,45.5024,45.4167,45.4263,177564.0
2023-12-20 15:30:00,47.75,47.78,47.58,47.59,319935.0,45.4263,45.4548,45.2645,45.274,319935.0
2023-12-21 09:30:00,47.93,47.99,47.81,47.82,224808.0,45.5975,45.6546,45.4833,45.4929,224808.0
2023-12-21 10:00:00,47.82,47.87,47.68,47.79,159197.0,45.4929,45.5404,45.3597,45.4643,159197.0
2023-12-21 10:30:00,47.79,47.86,47.76,47.8,123837.0,45.4643,45.5309,45.4358,45.4738,123837.0
2023-12-21 11:00:00,47.8,47.84,47.77,47.83,145953.0,45.4738,45.5119,45.4453,45.5024,145953.0
2023-12-21 11:30:00,47.82,47.83,47.71,47.75,173472.0,45.4929,45.5024,45.3882,45.4263,173472.0
2023-12-21 12:00:00,47.74,47.74,47.65,47.7,87930.0,45.4167,45.4167,45.3311,45.3787,87930.0
2023-12-21 12:30:00,47.7,47.73,47.64,47.66,117344.0,45.3787,45.4072,45.3216,45.3406,117344.0
2023-12-21 13:00:00,47.66,47.71,47.59,47.65,116317.0,45.3406,45.3882,45.274,45.3311,116317.0
2023-12-21 13:30:00,47.65,47.7,47.64,47.7,80782.0,45.3311,45.3787,45.3216,45.3787,80782.0
2023-12-21 14:00:00,47.7,47.74,47.68,47.7,109895.0,45.3787,45.4167,45.3597,45.3787,109895.0
2023-12-21 14:30:00,47.7,47.74,47.69,47.73,88370.0,45.3787,45.4167,45.3692,45.4072,88370.0
2023-12-21 15:00:00,47.73,47.81,47.71,47.8,106438.0,45.4072,45.4833,45.3882,45.4738,106438.0
2023-12-21 15:30:00,47.8,47.86,47.78,47.85,252104.0,45.4738,45.5309,45.4548,45.5214,252104.0
2023-12-22 09:30:00,48.24,48.34,48.19,48.2,136046.0,45.8924,45.9875,45.8448,45.8544,136046.0
2023-12-22 10:00:00,48.17,48.21,48.12,48.16,82895.0,45.8258,45.8639,45.7783,45.8163,82895.0
2023-12-22 10:30:00,48.17,48.17,48.09,48.11,81777.0,45.8258,45.8258,45.7497,45.7687,81777.0
2023-12-22 11:00:00,48.11,48.17,48.07,48.16,123286.0,45.7687,45.8258,45.7307,45.8163,123286.0
2023-12-22 11:30:00,48.17,48.19,48.1,48.14,65318.0,45.8258,45.8448,45.7592,45.7973,65318.0
2023-12-22 12:00:00,48.13,48.15,48.09,48.13,52298.0,45.7878,45.8068,45.7497,45.7878,52298.0
2023-12-22 12:30:00,48.13,48.19,48.1,48.18,38328.0,45.7878,45.8448,45.7592,45.8353,38328.0
2023-12-22 13:00:00,48.17,48.18,48.15,48.18,40534.0,45.8258,45.8353,45.8068,45.8353,40534.0
2023-12-22 13:30:00,48.18,48.19,48.12,48.13,55350.0,45.8353,45.8448,45.7783,45.7878,55350.0
2023-12-22 14:00:00,48.14,48.15,47.98,47.99,81322.0,45.7973,45.8068,45.6451,45.6546,81322.0
2023-12-22 14:30:00,47.98,48.12,47.96,48.09,53067.0,45.6451,45.7783,45.626,45.7497,53067.0
2023-12-22 15:00:00,48.1,48.12,48.05,48.07,107738.0,45.7592,45.7783,45.7117,45.7307,107738.0
2023-12-22 15:30:00,48.08,48.11,48.02,48.11,213600.0,45.7402,45.7687,45.6831,45.7687,213600.0
2023-12-26 09:30:00,47.91,48.07,47.91,48.05,119433.0,45.5785,45.7307,45.5785,45.7117,119433.0
2023-12-26 10:00:00,48.06,48.12,48.05,48.07,64105.0,45.7212,45.7783,45.7117,45.7307,64105.0
2023-12-26 10:30:00,48.07,48.08,47.91,47.94,115144.0,45.7307,45.7402,45.5785,45.607,115144.0
2023-12-26 11:00:00,47.93,47.98,47.9,47.95,76325.0,45.5975,45.6451,45.569,45.6165,76325.0
2023-12-26 11:30:00,47.94,47.96,47.92,47.95,62309.0,45.607,45.626,45.588,45.6165,62309.0
2023-12-26 12:00:00,47.96,48.02,47.93,48.02,77311.0,45.626,45.6831,45.5975,45.6831,77311.0
2023-12-26 12:30:00,48.01,48.06,47.99,48.04,70259.0,45.6736,45.7212,45.6546,45.7021,70259.0
2023-12-26 13:00:00,48.05,48.08,48.03,48.06,68686.0,45.7117,45.7402,45.6926,45.7212,68686.0
2023-12-26 13:30:00,48.07,48.08,48.05,48.06,84178.0,45.7307,45.7402,45.7117,45.7212,84178.0
2023-12-26 14:00:00,48.07,48.12,48.06,48.11,72539.0,45.7307,45.7783,45.7212,45.7687,72539.0
2023-12-26 14:30:00,48.11,48.15,48.1,48.15,121797.0,45.7687,45.8068,45.7592,45.8068,121797.0
2023-12-26 15:00:00,48.14,48.15,48.07,48.13,109243.0,45.7973,45.8068,45.7307,45.7878,109243.0
2023-12-26 15:30:00,48.13,48.16,48.1,48.13,262209.0,45.7878,45.8163,45.7592,45.7878,262209.0
2023-12-27 09:30:00,48.17,48.29,48.13,48.27,253155.0,45.8258,45.94,45.7878,45.921,253155.0
2023-12-27 10:00:00,48.26,48.34,48.24,48.33,94653.0,45.9114,45.9875,45.8924,45.978,94653.0
2023-12-27 10:30:00,48.34,48.36,48.23,48.3,138174.0,45.9875,46.0066,45.8829,45.9495,138174.0
2023-12-27 11:00:00,48.3,48.4,48.28,48.4,139555.0,45.9495,46.0446,45.9305,46.0446,139555.0
2023-12-27 11:30:00,48.4,48.45,48.37,48.41,109288.0,46.0446,46.0922,46.0161,46.0541,109288.0
2023-12-27 12:00:00,48.41,48.41,48.38,48.39,50489.0,46.0541,46.0541,46.0256,46.0351,50489.0
2023-12-27 12:30:00,48.39,48.39,48.31,48.36,52975.0,46.0351,46.0351,45.959,46.0066,52975.0
2023-12-27 13:00:00,48.36,48.45,48.35,48.43,87252.0,46.0066,46.0922,45.9971,46.0732,87252.0
2023-12-27 13:30:00,48.44,48.49,48.4,48.45,139783.0,46.0827,46.1302,46.0446,46.0922,139783.0
2023-12-27 14:00:00,48.44,48.45,48.36,48.44,132574.0,46.0827,46.0922,46.0066,46.0827,132574.0
2023-12-27 14:30:00,48.44,48.44,48.35,48.39,96080.0,46.0827,46.0827,45.9971,46.0351,96080.0
2023-12-27 15:00:00,48.38,48.4,48.35,48.36,101811.0,46.0256,46.0446,45.9971,46.0066,101811.0
2023-12-27 15:30:00,48.36,48.4,48.32,48.4,282004.0,46.0066,46.0446,45.9685,46.0446,282004.0
2023-12-28 09:30:00,48.54,48.68,48.52,48.67,289349.0,46.1778,46.311,46.1588,46.3015,289349.0
2023-12-28 10:00:00,48.66,48.68,48.61,48.65,67656.0,46.292,46.311,46.2444,46.2825,67656.0
2023-12-28 10:30:00,48.64,48.64,48.58,48.61,67644.0,46.2729,46.2729,46.2159,46.2444,67644.0
2023-12-28 11:00:00,48.6,48.62,48.51,48.53,75439.0,46.2349,46.2539,46.1493,46.1683,75439.0
2023-12-28 11:30:00,48.54,48.58,48.52,48.55,80823.0,46.1778,46.2159,46.1588,46.1873,80823.0
2023-12-28 12:00:00,48.55,48.59,48.54,48.55,59841.0,46.1873,46.2254,46.1778,46.1873,59841.0
2023-12-28 12:30:00,48.55,48.56,48.53,48.54,42326.0,46.1873,46.1968,46.1683,46.1778,42326.0
2023-12-28 13:00:00,48.54,48.56,48.48,48.52,43608.0,46.1778,46.1968,46.1207,46.1588,43608.0
2023-12-28 13:30:00,48.52,48.56,48.51,48.53,38501.0,46.1588,46.1968,46.1493,46.1683,38501.0
2023-12-28 14:00:00,48.52,48.56,48.52,48.55,41070.0,46.1588,46.1968,46.1588,46.1873,41070.0
2023-12-28 14:30:00,48.54,48.57,48.52,48.56,76370.0,46.1778,46.2064,46.1588,46.1968,76370.0
2023-12-28 15:00:00,48.56,48.57,48.51,48.52,111783.0,46.1968,46.2064,46.1493,46.1588,111783.0
2023-12-28 15:30:00,48.52,48.56,48.46,48.48,189794.0,46.1588,46.1968,46.1017,46.1207,189794.0
2023-12-29 09:30:00,48.38,48.46,48.37,48.41,161926.0,46.0256,46.1017,46.0161,46.0541,161926.0
2023-12-29 10:00:00,48.41,48.51,48.41,48.51,61219.0,46.0541,46.1493,46.0541,46.1493,61219.0
2023-12-29 10:30:00,48.51,48.54,48.46,48.46,129146.0,46.1493,46.1778,46.1017,46.1017,129146.0
2023-12-29 11:00:00,48.46,48.5,48.38,48.38,81001.0,46.1017,46.1398,46.0256,46.0256,81001.0
2023-12-29 11:30:00,48.38,48.45,48.38,48.41,60559.0,46.0256,46.0922,46.0256,46.0541,60559.0
2023-12-29 12:00:00,48.41,48.43,48.34,48.36,81285.0,46.0541,46.0732,45.9875,46.0066,81285.0
2023-12-29 12:30:00,48.36,48.41,48.34,48.41,108230.0,46.0066,46.0541,45.9875,46.0541,108230.0
2023-12-29 13:00:00,48.4,48.42,48.34,48.36,101908.0,46.0446,46.0637,45.9875,46.0066,101908.0
2023-12-29 13:30:00,48.36,48.39,48.33,48.36,106628.0,46.0066,46.0351,45.978,46.0066,106628.0
2023-12-29 14:00:00,48.36,48.4,48.35,48.37,52815.0,46.0066,46.0446,45.9971,46.0161,52815.0
2023-12-29 14:30:00,48.38,48.42,48.36,48.4,83095.0,46.0256,46.0637,46.0066,46.0446,83095.0
2023-12-29 15:00:00,48.39,48.45,48.39,48.45,107298.0,46.0351,46.0922,46.0351,46.0922,107298.0
2023-12-29 15:30:00,48.44,48.49,48.4,48.48,202331.0,46.0827,46.1302,46.0446,46.1207,202331.0
2024-01-02 09:30:00,48.04,48.23,47.99,48.2,360204.0,45.7021,45.8829,45.6546,45.8544,360204.0
2024-01-02 10:00:00,48.2,48.3,48.13,48.27,170925.0,45.8544,45.9495,45.7878,45.921,170925.0
2024-01-02 10:30:00,48.26,48.33,48.22,48.25,328424.0,45.9114,45.978,45.8734,45.9019,328424.0
2024-01-02 11:00:00,48.24,48.29,48.2,48.23,88043.0,45.8924,45.94,45.8544,45.8829,88043.0
2024-01-02 11:30:00,48.23,48.36,48.21,48.34,109383.0,45.8829,46.0066,45.8639,45.9875,109383.0
2024-01-02 12:00:00,48.34,48.42,48.33,48.41,126367.0,45.9875,46.0637,45.978,46.0541,126367.0
2024-01-02 12:30:00,48.41,48.43,48.39,48.42,75064.0,46.0541,46.0732,46.0351,46.0637,75064.0
2024-01-02 13:00:00,48.43,48.43,48.37,48.4,50245.0,46.0732,46.0732,46.0161,46.0446,50245.0
2024-01-02 13:30:00,48.39,48.46,48.38,48.46,135669.0,46.0351,46.1017,46.0256,46.1017,135669.0
2024-01-02 14:00:00,48.46,48.49,48.43,48.45,137027.0,46.1017,46.1302,46.0732,46.0922,137027.0
2024-01-02 14:30:00,48.46,48.5,48.43,48.49,172185.0,46.1017,46.1398,46.0732,46.1302,172185.0
2024-01-02 15:00:00,48.48,48.52,48.44,48.48,137021.0,46.1207,46.1588,46.0827,46.1207,137021.0
2024-01-02 15:30:00,48.48,48.5,48.44,48.49,441151.0,46.1207,46.1398,46.0827,46.1302,441151.0
2024-01-03 09:30:00,48.85,48.94,48.73,48.84,306055.0,46.4727,46.5584,46.3586,46.4632,306055.0
2024-01-03 10:00:00,48.83,48.92,48.7,48.79,256605.0,46.4537,46.5393,46.33,46.4156,256605.0
2024-01-03 10:30:00,48.79,48.81,48.66,48.7,229463.0,46.4156,46.4347,46.292,46.33,229463.0
2024-01-03 11:00:00,48.71,48.79,48.7,48.76,167793.0,46.3395,46.4156,46.33,46.3871,167793.0
2024-01-03 11:30:00,48.77,48.8,48.7,48.75,93677.0,46.3966,46.4252,46.33,46.3776,93677.0
2024-01-03 12:00:00,48.75,48.79,48.69,48.77,120436.0,46.3776,46.4156,46.3205,46.3966,120436.0
2024-01-03 12:30:00,48.77,48.82,48.75,48.81,87448.0,46.3966,46.4442,46.3776,46.4347,87448.0
2024-01-03 13:00:00,48.81,48.84,48.79,48.81,75481.0,46.4347,46.4632,46.4156,46.4347,75481.0
2024-01-03 13:30:00,48.81,48.81,48.68,48.69,76664.0,46.4347,46.4347,46.311,46.3205,76664.0
2024-01-03 14:00:00,48.67,48.78,48.61,48.73,230471.0,46.3015,46.4061,46.2444,46.3586,230471.0
2024-01-03 14:30:00,48.73,48.77,48.69,48.7,109394.0,46.3586,46.3966,46.3205,46.33,109394.0
2024-01-03 15:00:00,48.7,48.71,48.6,48.65,131964.0,46.33,46.3395,46.2349,46.2825,131964.0
2024-01-03 15:30:00,48.66,48.67,48.61,48.64,314256.0,46.292,46.3015,46.2444,46.2729,314256.0
2024-01-04 09:30:00,48.58,48.72,48.56,48.68,292720.0,46.2159,46.3491,46.1968,46.311,292720.0
2024-01-04 10:00:00,48.68,48.79,48.67,48.77,243139.0,46.311,46.4156,46.3015,46.3966,243139.0
2024-01-04 10:30:00,48.76,48.77,48.68,48.77,139819.0,46.3871,46.3966,46.311,46.3966,139819.0
2024-01-04 11:00:00,48.77,48.84,48.74,48.84,139031.0,46.3966,46.4632,46.3681,46.4632,139031.0
2024-01-04 11:30:00,48.84,48.84,48.77,48.83,205205.0,46.4632,46.4632,46.3966,46.4537,205205.0
2024-01-04 12:00:00,48.82,48.87,48.79,48.81,141074.0,46.4442,46.4918,46.4156,46.4347,141074.0
2024-01-04 12:30:00,48.81,48.84,48.78,48.84,127230.0,46.4347,46.4632,46.4061,46.4632,127230.0
2024-01-04 13:00:00,48.84,48.85,48.79,48.8,124698.0,46.4632,46.4727,46.4156,46.4252,124698.0
2024-01-04 13:30:00,48.8,48.83,48.78,48.82,100520.0,46.4252,46.4537,46.4061,46.4442,100520.0
2024-01-04 14:00:00,48.82,48.85,48.81,48.83,77333.0,46.4442,46.4727,46.4347,46.4537,77333.0
2024-01-04 14:30:00,48.83,48.86,48.8,48.85,86381.0,46.4537,46.4822,46.4252,46.4727,86381.0
2024-01-04 15:00:00,48.84,48.85,48.79,48.84,115131.0,46.4632,46.4727,46.4156,46.4632,115131.0
2024-01-04 15:30:00,48.84,48.93,48.83,48.88,615349.0,46.4632,46.5488,46.4537,46.5013,615349.0
2024-01-05 09:30:00,48.6,48.74,48.51,48.73,285700.0,46.2349,46.3681,46.1493,46.3586,285700.0
2024-01-05 10:00:00,48.73,48.96,48.73,48.86,256907.0,46.3586,46.5774,46.3586,46.4822,256907.0
2024-01-05 10:30:00,48.85,48.97,48.84,48.88,183746.0,46.4727,46.5869,46.4632,46.5013,183746.0
2024-01-05 11:00:00,48.88,48.91,48.8,48.82,335912.0,46.5013,46.5298,46.4252,46.4442,335912.0
2024-01-05 11:30:00,48.82,48.89,48.81,48.84,129431.0,46.4442,46.5108,46.4347,46.4632,129431.0
2024-01-05 12:00:00,48.84,48.84,48.77,48.79,178017.0,46.4632,46.4632,46.3966,46.4156,178017.0
2024-01-05 12:30:00,48.79,48.8,48.72,48.73,114132.0,46.4156,46.4252,46.3491,46.3586,114132.0
2024-01-05 13:00:00,48.72,48.72,48.64,48.71,81149.0,46.3491,46.3491,46.2729,46.3395,81149.0
2024-01-05 13:30:00,48.72,48.79,48.69,48.76,71921.0,46.3491,46.4156,46.3205,46.3871,71921.0
2024-01-05 14:00:00,48.77,48.83,48.76,48.79,89749.0,46.3966,46.4537,46.3871,46.4156,89749.0
2024-01-05 14:30:00,48.78,48.81,48.73,48.75,123653.0,46.4061,46.4347,46.3586,46.3776,123653.0
2024-01-05 15:00:00,48.76,48.77,48.73,48.76,120923.0,46.3871,46.3966,46.3586,46.3871,120923.0
2024-01-05 15:30:00,48.76,48.79,48.7,48.76,231677.0,46.3871,46.4156,46.33,46.3871,231677.0
2024-01-08 09:30:00,48.68,48.92,48.68,48.91,335003.0,46.311,46.5393,46.311,46.5298,335003.0
2024-01-08 10:00:00,48.91,48.99,48.84,48.95,289741.0,46.5298,46.6059,46.4632,46.5679,289741.0
2024-01-08 10:30:00,48.96,49.02,48.94,48.96,189863.0,46.5774,46.6345,46.5584,46.5774,189863.0
2024-01-08 11:00:00,48.96,49.02,48.91,48.99,230352.0,46.5774,46.6345,46.5298,46.6059,230352.0
2024-01-08 11:30:00,48.99,49.07,48.97,49.05,303935.0,46.6059,46.682,46.5869,46.663,303935.0
2024-01-08 12:00:00,49.05,49.11,49.03,49.04,84091.0,46.663,46.7201,46.644,46.6535,84091.0
2024-01-08 12:30:00,49.04,49.15,49.03,49.14,80037.0,46.6535,46.7581,46.644,46.7486,80037.0
2024-01-08 13:00:00,49.13,49.16,49.05,49.06,76028.0,46.7391,46.7676,46.663,46.6725,76028.0
2024-01-08 13:30:00,49.06,49.09,49.03,49.08,96861.0,46.6725,46.7011,46.644,46.6915,96861.0
2024-01-08 14:00:00,49.08,49.16,49.05,49.14,138034.0,46.6915,46.7676,46.663,46.7486,138034.0
2024-01-08 14:30:00,49.15,49.21,49.12,49.2,136160.0,46.7581,46.8152,46.7296,46.8057,136160.0
2024-01-08 15:00:00,49.2,49.22,49.16,49.18,168248.0,46.8057,46.8247,46.7676,46.7867,168248.0
2024-01-08 15:30:00,49.18,49.24,49.16,49.23,342747.0,46.7867,46.8438,46.7676,46.8342,342747.0
2024-01-09 09:30:00,49.1,49.17,49.03,49.12,142739.0,46.7106,46.7772,46.644,46.7296,142739.0
2024-01-09 10:00:00,49.12,49.2,49.08,49.13,108672.0,46.7296,46.8057,46.6915,46.7391,108672.0
2024-01-09 10:30:00,49.13,49.2,49.12,49.13,108614.0,46.7391,46.8057,46.7296,46.7391,108614.0
2024-01-09 11:00:00,49.13,49.22,49.13,49.18,158878.0,46.7391,46.8247,46.7391,46.7867,158878.0
2024-01-09 11:30:00,49.19,49.23,49.15,49.2,106967.0,46.7962,46.8342,46.7581,46.8057,106967.0
2024-01-09 12:00:00,49.2,49.2,49.12,49.15,42236.0,46.8057,46.8057,46.7296,46.7581,42236.0
2024-01-09 12:30:00,49.16,49.17,49.07,49.07,51820.0,46.7676,46.7772,46.682,46.682,51820.0
2024-01-09 13:00:00,49.07,49.12,49.0,49.02,62703.0,46.682,46.7296,46.6154,46.6345,62703.0
2024-01-09 13:30:00,49.01,49.11,48.99,49.08,63988.0,46.6249,46.7201,46.6059,46.6915,63988.0
2024-01-09 14:00:00,49.07,49.1,49.03,49.07,82824.0,46.682,46.7106,46.644,46.682,82824.0
2024-01-09 14:30:00,49.08,49.08,49.02,49.07,88906.0,46.6915,46.6915,46.6345,46.682,88906.0
2024-01-09 15:00:00,49.06,49.1,49.01,49.07,109192.0,46.6725,46.7106,46.6249,46.682,109192.0
2024-01-09 15:30:00,49.06,49.21,49.06,49.19,421540.0,46.6725,46.8152,46.6725,46.7962,421540.0
2024-01-10 09:30:00,49.0,49.15,49.0,49.05,458307.0,46.6154,46.7581,46.6154,46.663,458307.0
2024-01-10 10:00:00,49.05,49.13,48.97,49.01,128687.0,46.663,46.7391,46.5869,46.6249,128687.0
2024-01-10 10:30:00,49.01,49.11,48.99,49.06,137542.0,46.6249,46.7201,46.6059,46.6725,137542.0
2024-01-10 11:00:00,49.06,49.11,49.02,49.03,112421.0,46.6725,46.7201,46.6345,46.644,112421.0
2024-01-10 11:30:00,49.02,49.03,48.92,49.0,293295.0,46.6345,46.644,46.5393,46.6154,293295.0
2024-01-10 12:00:00,48.99,49.0,48.93,48.95,43714.0,46.6059,46.6154,46.5488,46.5679,43714.0
2024-01-10 12:30:00,48.95,48.98,48.92,48.97,77544.0,46.5679,46.5964,46.5393,46.5869,77544.0
2024-01-10 13:00:00,48.97,48.97,48.84,48.88,160988.0,46.5869,46.5869,46.4632,46.5013,160988.0
2024-01-10 13:30:00,48.87,48.94,48.87,48.94,123064.0,46.4918,46.5584,46.4918,46.5584,123064.0
2024-01-10 14:00:00,48.94,48.95,48.86,48.9,138795.0,46.5584,46.5679,46.4822,46.5203,138795.0
2024-01-10 14:30:00,48.91,48.93,48.87,48.92,76409.0,46.5298,46.5488,46.4918,46.5393,76409.0
2024-01-10 15:00:00,48.92,48.96,48.9,48.91,92225.0,46.5393,46.5774,46.5203,46.5298,92225.0
2024-01-10 15:30:00,48.91,48.94,48.84,48.88,274231.0,46.5298,46.5584,46.4632,46.5013,274231.0
2024-01-11 09:30:00,48.81,48.86,48.53,48.61,206671.0,46.4347,46.4822,46.1683,46.2444,206671.0
2024-01-11 10:00:00,48.61,48.62,48.4,48.5,193677.0,46.2444,46.2539,46.0446,46.1398,193677.0
2024-01-11 10:30:00,48.49,48.53,48.39,48.43,170695.0,46.1302,46.1683,46.0351,46.0732,170695.0
2024-01-11 11:00:00,48.44,48.48,48.43,48.45,241797.0,46.0827,46.1207,46.0732,46.0922,241797.0
2024-01-11 11:30:00,48.45,48.49,48.38,48.47,122560.0,46.0922,46.1302,46.0256,46.1112,122560.0
2024-01-11 12:00:00,48.47,48.57,48.47,48.54,96229.0,46.1112,46.2064,46.1112,46.1778,96229.0
2024-01-11 12:30:00,48.54,48.64,48.53,48.61,102542.0,46.1778,46.2729,46.1683,46.2444,102542.0
2024-01-11 13:00:00,48.61,48.69,48.6,48.66,123032.0,46.2444,46.3205,46.2349,46.292,123032.0
2024-01-11 13:30:00,48.66,48.75,48.64,48.75,99552.0,46.292,46.3776,46.2729,46.3776,99552.0
2024-01-11 14:00:00,48.73,48.82,48.72,48.82,107921.0,46.3586,46.4442,46.3491,46.4442,107921.0
2024-01-11 14:30:00,48.82,48.88,48.79,48.86,104189.0,46.4442,46.5013,46.4156,46.4822,104189.0
2024-01-11 15:00:00,48.85,48.86,48.74,48.77,122664.0,46.4727,46.4822,46.3681,46.3966,122664.0
2024-01-11 15:30:00,48.76,48.82,48.73,48.8,302236.0,46.3871,46.4442,46.3586,46.4252,302236.0
2024-01-12 09:30:00,49.37,49.43,49.29,49.3,311081.0,46.9674,47.0245,46.8913,46.9008,311081.0
2024-01-12 10:00:00,49.3,49.36,49.18,49.23,235152.0,46.9008,46.9579,46.7867,46.8342,235152.0
2024-01-12 10:30:00,49.25,49.28,49.16,49.2,255275.0,46.8533,46.8818,46.7676,46.8057,255275.0
2024-01-12 11:00:00,49.2,49.26,49.13,49.16,205845.0,46.8057,46.8628,46.7391,46.7676,205845.0
2024-01-12 11:30:00,49.16,49.18,49.06,49.09,143474.0,46.7676,46.7867,46.6725,46.7011,143474.0
2024-01-12 12:00:00,49.08,49.14,49.06,49.09,60923.0,46.6915,46.7486,46.6725,46.7011,60923.0
2024-01-12 12:30:00,49.09,49.12,49.07,49.09,47708.0,46.7011,46.7296,46.682,46.7011,47708.0
2024-01-12 13:00:00,49.09,49.13,49.09,49.11,70962.0,46.7011,46.7391,46.7011,46.7201,70962.0
2024-01-12 13:30:00,49.11,49.14,49.09,49.14,58974.0,46.7201,46.7486,46.7011,46.7486,58974.0
2024-01-12 14:00:00,49.14,49.16,49.11,49.15,83469.0,46.7486,46.7676,46.7201,46.7581,83469.0
2024-01-12 14:30:00,49.15,49.16,49.1,49.11,89505.0,46.7581,46.7676,46.7106,46.7201,89505.0
2024-01-12 15:00:00,49.12,49.14,49.1,49.12,90273.0,46.7296,46.7486,46.7106,46.7296,90273.0
2024-01-12 15:30:00,49.12,49.18,49.11,49.15,291150.0,46.7296,46.7867,46.7201,46.7581,291150.0
2024-01-16 09:30:00,48.5,48.53,48.39,48.46,353547.0,46.1398,46.1683,46.0351,46.1017,353547.0
2024-01-16 10:00:00,48.47,48.49,48.38,48.4,190208.0,46.1112,46.1302,46.0256,46.0446,190208.0
2024-01-16 10:30:00,48.4,48.48,48.36,48.46,341762.0,46.0446,46.1207,46.0066,46.1017,341762.0
2024-01-16 11:00:00,48.46,48.48,48.33,48.37,189649.0,46.1017,46.1207,45.978,46.0161,189649.0
2024-01-16 11:30:00,48.37,48.41,48.28,48.28,191367.0,46.0161,46.0541,45.9305,45.9305,191367.0
2024-01-16 12:00:00,48.29,48.31,48.14,48.15,90461.0,45.94,45.959,45.7973,45.8068,90461.0
2024-01-16 12:30:00,48.15,48.2,48.13,48.14,69075.0,45.8068,45.8544,45.7878,45.7973,69075.0
2024-01-16 13:00:00,48.14,48.21,48.13,48.19,87191.0,45.7973,45.8639,45.7878,45.8448,87191.0
2024-01-16 13:30:00,48.2,48.22,48.12,48.16,107308.0,45.8544,45.8734,45.7783,45.8163,107308.0
2024-01-16 14:00:00,48.16,48.16,48.06,48.09,109440.0,45.8163,45.8163,45.7212,45.7497,109440.0
2024-01-16 14:30:00,48.08,48.18,48.07,48.17,198722.0,45.7402,45.8353,45.7307,45.8258,198722.0
2024-01-16 15:00:00,48.18,48.18,48.12,48.12,91552.0,45.8353,45.8353,45.7783,45.7783,91552.0
2024-01-16 15:30:00,48.13,48.19,48.09,48.19,294174.0,45.7878,45.8448,45.7497,45.8448,294174.0
2024-01-17 09:30:00,47.66,47.75,47.51,47.52,549831.0,45.3406,45.4263,45.1979,45.2075,549831.0
2024-01-17 10:00:00,47.52,47.67,47.5,47.65,282841.0,45.2075,45.3502,45.1884,45.3311,282841.0
2024-01-17 10:30:00,47.65,47.73,47.63,47.69,169197.0,45.3311,45.4072,45.3121,45.3692,169197.0
2024-01-17 11:00:00,47.68,47.76,47.65,47.72,134302.0,45.3597,45.4358,45.3311,45.3977,134302.0
2024-01-17 11:30:00,47.71,47.8,47.69,47.73,245189.0,45.3882,45.4738,45.3692,45.4072,245189.0
2024-01-17 12:00:00,47.72,47.73,47.65,47.7,149360.0,45.3977,45.4072,45.3311,45.3787,149360.0
2024-01-17 12:30:00,47.7,47.71,47.66,47.69,86325.0,45.3787,45.3882,45.3406,45.3692,86325.0
2024-01-17 13:00:00,47.69,47.71,47.6,47.62,114048.0,45.3692,45.3882,45.2836,45.3026,114048.0
2024-01-17 13:30:00,47.61,47.62,47.55,47.62,101795.0,45.2931,45.3026,45.236,45.3026,101795.0
2024-01-17 14:00:00,47.61,47.66,47.59,47.64,100464.0,45.2931,45.3406,45.274,45.3216,100464.0
2024-01-17 14:30:00,47.64,47.67,47.61,47.66,202005.0,45.3216,45.3502,45.2931,45.3406,202005.0
2024-01-17 15:00:00,47.66,47.72,47.66,47.7,290351.0,45.3406,45.3977,45.3406,45.3787,290351.0
2024-01-17 15:30:00,47.7,47.77,47.69,47.72,426088.0,45.3787,45.4453,45.3692,45.3977,426088.0
2024-01-18 09:30:00,47.25,47.32,47.05,47.16,288078.0,44.9506,45.0172,44.7603,44.865,288078.0
2024-01-18 10:00:00,47.16,47.21,47.1,47.15,173280.0,44.865,44.9125,44.8079,44.8555,173280.0
2024-01-18 10:30:00,47.15,47.19,47.07,47.1,224924.0,44.8555,44.8935,44.7794,44.8079,224924.0
2024-01-18 11:00:00,47.11,47.21,47.07,47.17,128967.0,44.8174,44.9125,44.7794,44.8745,128967.0
2024-01-18 11:30:00,47.16,47.17,47.09,47.09,191575.0,44.865,44.8745,44.7984,44.7984,191575.0
2024-01-18 12:00:00,47.1,47.12,47.05,47.07,121802.0,44.8079,44.8269,44.7603,44.7794,121802.0
2024-01-18 12:30:00,47.06,47.06,47.01,47.03,99020.0,44.7698,44.7698,44.7223,44.7413,99020.0
2024-01-18 13:00:00,47.04,47.08,47.0,47.05,121544.0,44.7508,44.7889,44.7128,44.7603,121544.0
2024-01-18 13:30:00,47.05,47.12,47.04,47.09,60899.0,44.7603,44.8269,44.7508,44.7984,60899.0
2024-01-18 14:00:00,47.09,47.15,47.09,47.13,94580.0,44.7984,44.8555,44.7984,44.8364,94580.0
2024-01-18 14:30:00,47.13,47.16,47.1,47.14,110438.0,44.8364,44.865,44.8079,44.8459,110438.0
2024-01-18 15:00:00,47.14,47.21,47.13,47.21,125283.0,44.8459,44.9125,44.8364,44.9125,125283.0
2024-01-18 15:30:00,47.21,47.22,47.15,47.18,276325.0,44.9125,44.9221,44.8555,44.884,276325.0
2024-01-19 09:30:00,47.07,47.09,46.78,47.01,276807.0,44.7794,44.7984,44.5035,44.7223,276807.0
2024-01-19 10:00:00,47.02,47.12,46.96,47.12,232161.0,44.7318,44.8269,44.6747,44.8269,232161.0
2024-01-19 10:30:00,47.11,47.18,47.03,47.16,184861.0,44.8174,44.884,44.7413,44.865,184861.0
2024-01-19 11:00:00,47.16,47.17,47.06,47.09,152122.0,44.865,44.8745,44.7698,44.7984,152122.0
2024-01-19 11:30:00,47.09,47.12,47.04,47.09,106317.0,44.7984,44.8269,44.7508,44.7984,106317.0
2024-01-19 12:00:00,47.1,47.12,47.06,47.09,50776.0,44.8079,44.8269,44.7698,44.7984,50776.0
2024-01-19 12:30:00,47.1,47.18,47.1,47.18,64568.0,44.8079,44.884,44.8079,44.884,64568.0
2024-01-19 13:00:00,47.18,47.18,47.11,47.17,52336.0,44.884,44.884,44.8174,44.8745,52336.0
2024-01-19 13:30:00,47.16,47.19,47.14,47.19,61845.0,44.865,44.8935,44.8459,44.8935,61845.0
2024-01-19 14:00:00,47.18,47.27,47.16,47.23,94295.0,44.884,44.9696,44.865,44.9316,94295.0
2024-01-19 14:30:00,47.23,47.24,47.2,47.23,91422.0,44.9316,44.9411,44.903,44.9316,91422.0
2024-01-19 15:00:00,47.23,47.26,47.2,47.22,122990.0,44.9316,44.9601,44.903,44.9221,122990.0
2024-01-19 15:30:00,47.22,47.22,47.16,47.17,325509.0,44.9221,44.9221,44.865,44.8745,325509.0
2024-01-22 09:30:00,47.08,47.08,46.96,47.02,203597.0,44.7889,44.7889,44.6747,44.7318,203597.0
2024-01-22 10:00:00,47.02,47.07,46.98,47.05,182589.0,44.7318,44.7794,44.6937,44.7603,182589.0
2024-01-22 10:30:00,47.05,47.19,47.05,47.14,349904.0,44.7603,44.8935,44.7603,44.8459,349904.0
2024-01-22 11:00:00,47.14,47.15,47.04,47.1,199767.0,44.8459,44.8555,44.7508,44.8079,199767.0
2024-01-22 11:30:00,47.09,47.09,46.95,47.01,175674.0,44.7984,44.7984,44.6652,44.7223,175674.0
2024-01-22 12:00:00,47.01,47.05,46.99,47.04,139468.0,44.7223,44.7603,44.7032,44.7508,139468.0
2024-01-22 12:30:00,47.04,47.06,47.0,47.01,53784.0,44.7508,44.7698,44.7128,44.7223,53784.0
2024-01-22 13:00:00,47.02,47.03,46.93,46.94,74099.0,44.7318,44.7413,44.6462,44.6557,74099.0
2024-01-22 13:30:00,46.94,46.97,46.92,46.97,109771.0,44.6557,44.6842,44.6367,44.6842,109771.0
2024-01-22 14:00:00,46.97,46.99,46.91,46.96,69141.0,44.6842,44.7032,44.6271,44.6747,69141.0
2024-01-22 14:30:00,46.95,47.03,46.94,47.03,128423.0,44.6652,44.7413,44.6557,44.7413,128423.0
2024-01-22 15:00:00,47.02,47.03,47.0,47.02,100754.0,44.7318,44.7413,44.7128,44.7318,100754.0
2024-01-22 15:30:00,47.01,47.03,46.98,46.99,385810.0,44.7223,44.7413,44.6937,44.7032,385810.0
2024-01-23 09:30:00,47.29,47.52,47.24,47.45,489907.0,44.9886,45.2075,44.9411,45.1409,489907.0
2024-01-23 10:00:00,47.46,47.58,47.45,47.51,189870.0,45.1504,45.2645,45.1409,45.1979,189870.0
2024-01-23 10:30:00,47.51,47.51,47.4,47.41,240058.0,45.1979,45.1979,45.0933,45.1028,240058.0
2024-01-23 11:00:00,47.41,47.47,47.31,47.36,133775.0,45.1028,45.1599,45.0077,45.0552,133775.0
2024-01-23 11:30:00,47.36,47.36,47.28,47.35,136870.0,45.0552,45.0552,44.9791,45.0457,136870.0
2024-01-23 12:00:00,47.34,47.39,47.33,47.36,75656.0,45.0362,45.0838,45.0267,45.0552,75656.0
2024-01-23 12:30:00,47.36,47.41,47.34,47.39,65108.0,45.0552,45.1028,45.0362,45.0838,65108.0
2024-01-23 13:00:00,47.4,47.43,47.37,47.41,52766.0,45.0933,45.1218,45.0648,45.1028,52766.0
2024-01-23 13:30:00,47.41,47.45,47.4,47.44,44543.0,45.1028,45.1409,45.0933,45.1313,44543.0
2024-01-23 14:00:00,47.44,47.49,47.42,47.48,68524.0,45.1313,45.1789,45.1123,45.1694,68524.0
2024-01-23 14:30:00,47.48,47.53,47.48,47.51,59882.0,45.1694,45.217,45.1694,45.1979,59882.0
2024-01-23 15:00:00,47.5,47.53,47.48,47.51,135365.0,45.1884,45.217,45.1694,45.1979,135365.0
2024-01-23 15:30:00,47.5,47.5,47.47,47.48,242881.0,45.1884,45.1884,45.1599,45.1694,242881.0
2024-01-24 09:30:00,47.6,47.63,47.46,47.48,231371.0,45.2836,45.3121,45.1504,45.1694,231371.0
2024-01-24 10:00:00,47.47,47.48,47.31,47.42,329364.0,45.1599,45.1694,45.0077,45.1123,329364.0
2024-01-24 10:30:00,47.41,47.44,47.35,47.4,174505.0,45.1028,45.1313,45.0457,45.0933,174505.0
2024-01-24 11:00:00,47.4,47.48,47.37,47.47,174397.0,45.0933,45.1694,45.0648,45.1599,174397.0
2024-01-24 11:30:00,47.47,47.47,47.4,47.44,155850.0,45.1599,45.1599,45.0933,45.1313,155850.0
2024-01-24 12:00:00,47.44,47.46,47.34,47.37,89723.0,45.1313,45.1504,45.0362,45.0648,89723.0
2024-01-24 12:30:00,47.37,47.41,47.35,47.41,91037.0,45.0648,45.1028,45.0457,45.1028,91037.0
2024-01-24 13:00:00,47.41,47.41,47.32,47.34,81359.0,45.1028,45.1028,45.0172,45.0362,81359.0
2024-01-24 13:30:00,47.33,47.33,47.29,47.3,68859.0,45.0267,45.0267,44.9886,44.9982,68859.0
2024-01-24 14:00:00,47.31,47.31,47.23,47.24,157089.0,45.0077,45.0077,44.9316,44.9411,157089.0
2024-01-24 14:30:00,47.24,47.26,47.2,47.25,85556.0,44.9411,44.9601,44.903,44.9506,85556.0
2024-01-24 15:00:00,47.24,47.28,47.2,47.21,129860.0,44.9411,44.9791,44.903,44.9125,129860.0
2024-01-24 15:30:00,47.21,47.22,47.11,47.12,319149.0,44.9125,44.9221,44.8174,44.8269,319149.0
2024-01-25 09:30:00,47.24,47.25,47.08,47.2,200800.0,44.9411,44.9506,44.7889,44.903,200800.0
2024-01-25 10:00:00,47.19,47.26,47.16,47.18,112187.0,44.8935,44.9601,44.865,44.884,112187.0
2024-01-25 10:30:00,47.18,47.25,47.14,47.23,245896.0,44.884,44.9506,44.8459,44.9316,245896.0
2024-01-25 11:00:00,47.23,47.36,47.2,47.34,230488.0,44.9316,45.0552,44.903,45.0362,230488.0
2024-01-25 11:30:00,47.33,47.41,47.28,47.39,868310.0,45.0267,45.1028,44.9791,45.0838,868310.0
2024-01-25 12:00:00,47.39,47.51,47.39,47.48,116443.0,45.0838,45.1979,45.0838,45.1694,116443.0
2024-01-25 12:30:00,47.48,47.48,47.41,47.45,60156.0,45.1694,45.1694,45.1028,45.1409,60156.0
2024-01-25 13:00:00,47.45,47.54,47.45,47.53,106354.0,45.1409,45.2265,45.1409,45.217,106354.0
2024-01-25 13:30:00,47.53,47.58,47.5,47.55,88595.0,45.217,45.2645,45.1884,45.236,88595.0
2024-01-25 14:00:00,47.54,47.55,47.5,47.54,89798.0,45.2265,45.236,45.1884,45.2265,89798.0
2024-01-25 14:30:00,47.54,47.55,47.5,47.52,93342.0,45.2265,45.236,45.1884,45.2075,93342.0
2024-01-25 15:00:00,47.52,47.56,47.49,47.54,120272.0,45.2075,45.2455,45.1789,45.2265,120272.0
2024-01-25 15:30:00,47.55,47.64,47.53,47.63,343381.0,45.236,45.3216,45.217,45.3121,343381.0
2024-01-26 09:30:00,48.49,48.63,48.46,48.61,645332.0,46.1302,46.2634,46.1017,46.2444,645332.0
2024-01-26 10:00:00,48.6,48.61,48.41,48.41,383050.0,46.2349,46.2444,46.0541,46.0541,383050.0
2024-01-26 10:30:00,48.42,48.51,48.39,48.48,248601.0,46.0637,46.1493,46.0351,46.1207,248601.0
2024-01-26 11:00:00,48.47,48.54,48.42,48.53,256008.0,46.1112,46.1778,46.0637,46.1683,256008.0
2024-01-26 11:30:00,48.53,48.59,48.46,48.52,297605.0,46.1683,46.2254,46.1017,46.1588,297605.0
2024-01-26 12:00:00,48.53,48.53,48.47,48.49,120592.0,46.1683,46.1683,46.1112,46.1302,120592.0
2024-01-26 12:30:00,48.5,48.5,48.42,48.43,91207.0,46.1398,46.1398,46.0637,46.0732,91207.0
2024-01-26 13:00:00,48.42,48.43,48.39,48.42,72501.0,46.0637,46.0732,46.0351,46.0637,72501.0
2024-01-26 13:30:00,48.42,48.43,48.32,48.36,62130.0,46.0637,46.0732,45.9685,46.0066,62130.0
2024-01-26 14:00:00,48.36,48.38,48.35,48.37,79880.0,46.0066,46.0256,45.9971,46.0161,79880.0
2024-01-26 14:30:00,48.38,48.38,48.32,48.34,85120.0,46.0256,46.0256,45.9685,45.9875,85120.0
2024-01-26 15:00:00,48.34,48.36,48.32,48.34,120703.0,45.9875,46.0066,45.9685,45.9875,120703.0
2024-01-26 15:30:00,48.34,48.37,48.31,48.37,302818.0,45.9875,46.0161,45.959,46.0161,302818.0
2024-01-29 09:30:00,48.4,48.43,48.33,48.4,195667.0,46.0446,46.0732,45.978,46.0446,195667.0
2024-01-29 10:00:00,48.41,48.49,48.39,48.43,186589.0,46.0541,46.1302,46.0351,46.0732,186589.0
2024-01-29 10:30:00,48.43,48.45,48.37,48.43,236815.0,46.0732,46.0922,46.0161,46.0732,236815.0
2024-01-29 11:00:00,48.44,48.5,48.44,48.47,337636.0,46.0827,46.1398,46.0827,46.1112,337636.0
2024-01-29 11:30:00,48.47,48.5,48.46,48.5,108994.0,46.1112,46.1398,46.1017,46.1398,108994.0
2024-01-29 12:00:00,48.49,48.51,48.47,48.5,97194.0,46.1302,46.1493,46.1112,46.1398,97194.0
2024-01-29 12:30:00,48.49,48.57,48.48,48.57,122501.0,46.1302,46.2064,46.1207,46.2064,122501.0
2024-01-29 13:00:00,48.58,48.68,48.55,48.68,169783.0,46.2159,46.311,46.1873,46.311,169783.0
2024-01-29 13:30:00,48.68,48.69,48.6,48.61,114961.0,46.311,46.3205,46.2349,46.2444,114961.0
2024-01-29 14:00:00,48.61,48.63,48.58,48.61,98542.0,46.2444,46.2634,46.2159,46.2444,98542.0
2024-01-29 14:30:00,48.61,48.63,48.59,48.63,81116.0,46.2444,46.2634,46.2254,46.2634,81116.0
2024-01-29 15:00:00,48.63,48.77,48.62,48.73,173337.0,46.2634,46.3966,46.2539,46.3586,173337.0
2024-01-29 15:30:00,48.73,48.78,48.73,48.77,361852.0,46.3586,46.4061,46.3586,46.3966,361852.0
2024-01-30 09:30:00,49.05,49.11,49.0,49.08,278068.0,46.663,46.7201,46.6154,46.6915,278068.0
2024-01-30 10:00:00,49.09,49.11,48.98,49.02,213613.0,46.7011,46.7201,46.5964,46.6345,213613.0
2024-01-30 10:30:00,49.01,49.05,48.89,48.89,160937.0,46.6249,46.663,46.5108,46.5108,160937.0
2024-01-30 11:00:00,48.88,48.91,48.81,48.84,198705.0,46.5013,46.5298,46.4347,46.4632,198705.0
2024-01-30 11:30:00,48.84,48.93,48.82,48.93,167268.0,46.4632,46.5488,46.4442,46.5488,167268.0
2024-01-30 12:00:00,48.92,48.99,48.9,48.97,99233.0,46.5393,46.6059,46.5203,46.5869,99233.0
2024-01-30 12:30:00,48.98,49.0,48.94,48.99,97505.0,46.5964,46.6154,46.5584,46.6059,97505.0
2024-01-30 13:00:00,48.98,49.01,48.98,49.0,77678.0,46.5964,46.6249,46.5964,46.6154,77678.0
2024-01-30 13:30:00,49.01,49.04,48.99,49.04,66344.0,46.6249,46.6535,46.6059,46.6535,66344.0
2024-01-30 14:00:00,49.04,49.11,49.03,49.11,62068.0,46.6535,46.7201,46.644,46.7201,62068.0
2024-01-30 14:30:00,49.11,49.12,49.08,49.1,79968.0,46.7201,46.7296,46.6915,46.7106,79968.0
2024-01-30 15:00:00,49.11,49.11,49.07,49.09,109809.0,46.7201,46.7201,46.682,46.7011,109809.0
2024-01-30 15:30:00,49.09,49.1,49.03,49.03,368640.0,46.7011,46.7106,46.644,46.644,368640.0
2024-01-31 09:30:00,49.3,49.37,49.2,49.23,157007.0,46.9008,46.9674,46.8057,46.8342,157007.0
2024-01-31 10:00:00,49.21,49.21,49.1,49.14,122047.0,46.8152,46.8152,46.7106,46.7486,122047.0
2024-01-31 10:30:00,49.14,49.17,49.03,49.07,167578.0,46.7486,46.7772,46.644,46.682,167578.0
2024-01-31 11:00:00,49.06,49.12,49.0,49.0,84638.0,46.6725,46.7296,46.6154,46.6154,84638.0
2024-01-31 11:30:00,49.0,49.01,48.9,48.93,237262.0,46.6154,46.6249,46.5203,46.5488,237262.0
2024-01-31 12:00:00,48.93,49.04,48.93,48.98,92974.0,46.5488,46.6535,46.5488,46.5964,92974.0
2024-01-31 12:30:00,48.97,48.97,48.92,48.97,49318.0,46.5869,46.5869,46.5393,46.5869,49318.0
2024-01-31 13:00:00,48.97,48.97,48.84,48.86,70467.0,46.5869,46.5869,46.4632,46.4822,70467.0
2024-01-31 13:30:00,48.85,48.86,48.8,48.83,98687.0,46.4727,46.4822,46.4252,46.4537,98687.0
2024-01-31 14:00:00,48.84,48.86,48.74,48.79,99441.0,46.4632,46.4822,46.3681,46.4156,99441.0
2024-01-31 14:30:00,48.8,48.92,48.72,48.73,122697.0,46.4252,46.5393,46.3491,46.3586,122697.0
2024-01-31 15:00:00,48.73,48.74,48.56,48.63,146859.0,46.3586,46.3681,46.1968,46.2634,146859.0
2024-01-31 15:30:00,48.63,48.72,48.59,48.69,279751.0,46.2634,46.3491,46.2254,46.3205,279751.0
2024-02-01 09:30:00,48.68,48.76,48.54,48.76,258772.0,46.311,46.3871,46.1778,46.3871,258772.0
2024-02-01 10:00:00,48.75,48.87,48.67,48.85,146715.0,46.3776,46.4918,46.3015,46.4727,146715.0
2024-02-01 10:30:00,48.84,48.91,48.75,48.77,169661.0,46.4632,46.5298,46.3776,46.3966,169661.0
2024-02-01 11:00:00,48.77,48.92,48.77,48.92,144766.0,46.3966,46.5393,46.3966,46.5393,144766.0
2024-02-01 11:30:00,48.92,49.07,48.91,49.05,117599.0,46.5393,46.682,46.5298,46.663,117599.0
2024-02-01 12:00:00,49.06,49.17,49.05,49.12,68511.0,46.6725,46.7772,46.663,46.7296,68511.0
2024-02-01 12:30:00,49.11,49.27,49.1,49.24,77302.0,46.7201,46.8723,46.7106,46.8438,77302.0
2024-02-01 13:00:00,49.24,49.26,49.18,49.23,50285.0,46.8438,46.8628,46.7867,46.8342,50285.0
2024-02-01 13:30:00,49.23,49.25,49.19,49.25,46153.0,46.8342,46.8533,46.7962,46.8533,46153.0
2024-02-01 14:00:00,49.25,49.3,49.24,49.29,54529.0,46.8533,46.9008,46.8438,46.8913,54529.0
2024-02-01 14:30:00,49.29,49.31,49.25,49.28,52086.0,46.8913,46.9103,46.8533,46.8818,52086.0
2024-02-01 15:00:00,49.29,49.38,49.28,49.38,150755.0,46.8913,46.9769,46.8818,46.9769,150755.0
2024-02-01 15:30:00,49.38,49.51,49.37,49.51,324655.0,46.9769,47.1006,46.9674,47.1006,324655.0
2024-02-02 09:30:00,49.12,49.26,48.95,49.01,365625.0,46.7296,46.8628,46.5679,46.6249,365625.0
2024-02-02 10:00:00,49.02,49.03,48.83,48.9,177192.0,46.6345,46.644,46.4537,46.5203,177192.0
2024-02-02 10:30:00,48.89,48.96,48.86,48.94,232247.0,46.5108,46.5774,46.4822,46.5584,232247.0
2024-02-02 11:00:00,48.94,48.95,48.78,48.86,156508.0,46.5584,46.5679,46.4061,46.4822,156508.0
2024-02-02 11:30:00,48.87,48.94,48.85,48.87,123949.0,46.4918,46.5584,46.4727,46.4918,123949.0
2024-02-02 12:00:00,48.87,48.96,48.86,48.94,204301.0,46.4918,46.5774,46.4822,46.5584,204301.0
2024-02-02 12:30:00,48.94,48.95,48.87,48.94,104826.0,46.5584,46.5679,46.4918,46.5584,104826.0
2024-02-02 13:00:00,48.94,49.01,48.94,48.99,123016.0,46.5584,46.6249,46.5584,46.6059,123016.0
2024-02-02 13:30:00,49.0,49.04,48.98,48.99,66633.0,46.6154,46.6535,46.5964,46.6059,66633.0
2024-02-02 14:00:00,49.0,49.03,48.99,49.03,101685.0,46.6154,46.644,46.6059,46.644,101685.0
2024-02-02 14:30:00,49.03,49.13,49.02,49.12,125016.0,46.644,46.7391,46.6345,46.7296,125016.0
2024-02-02 15:00:00,49.13,49.17,49.1,49.16,107797.0,46.7391,46.7772,46.7106,46.7676,107797.0
2024-02-02 15:30:00,49.16,49.16,49.08,49.08,329422.0,46.7676,46.7676,46.6915,46.6915,329422.0
2024-02-05 09:30:00,49.1,49.16,48.97,49.09,262249.0,46.7106,46.7676,46.5869,46.7011,262249.0
2024-02-05 10:00:00,49.1,49.1,48.9,48.95,234890.0,46.7106,46.7106,46.5203,46.5679,234890.0
2024-02-05 10:30:00,48.94,49.03,48.93,48.99,174623.0,46.5584,46.644,46.5488,46.6059,174623.0
2024-02-05 11:00:00,48.99,49.07,48.97,49.04,151661.0,46.6059,46.682,46.5869,46.6535,151661.0
2024-02-05 11:30:00,49.05,49.19,49.02,49.15,260479.0,46.663,46.7962,46.6345,46.7581,260479.0
2024-02-05 12:00:00,49.15,49.23,49.14,49.23,90189.0,46.7581,46.8342,46.7486,46.8342,90189.0
2024-02-05 12:30:00,49.23,49.24,49.18,49.19,76388.0,46.8342,46.8438,46.7867,46.7962,76388.0
2024-02-05 13:00:00,49.2,49.25,49.18,49.23,58495.0,46.8057,46.8533,46.7867,46.8342,58495.0
2024-02-05 13:30:00,49.23,49.25,49.21,49.23,55769.0,46.8342,46.8533,46.8152,46.8342,55769.0
2024-02-05 14:00:00,49.24,49.26,49.2,49.25,91226.0,46.8438,46.8628,46.8057,46.8533,91226.0
2024-02-05 14:30:00,49.25,49.28,49.23,49.27,95620.0,46.8533,46.8818,46.8342,46.8723,95620.0
2024-02-05 15:00:00,49.27,49.3,49.23,49.29,198326.0,46.8723,46.9008,46.8342,46.8913,198326.0
2024-02-05 15:30:00,49.29,49.32,49.23,49.25,360027.0,46.8913,46.9199,46.8342,46.8533,360027.0
2024-02-06 09:30:00,49.53,49.7,49.48,49.63,474763.0,47.1196,47.2814,47.0721,47.2148,474763.0
2024-02-06 10:00:00,49.64,49.68,49.6,49.66,273417.0,47.2243,47.2623,47.1862,47.2433,273417.0
2024-02-06 10:30:00,49.66,49.79,49.65,49.78,225078.0,47.2433,47.367,47.2338,47.3575,225078.0
2024-02-06 11:00:00,49.78,49.92,49.72,49.89,248098.0,47.3575,47.4907,47.3004,47.4621,248098.0
2024-02-06 11:30:00,49.88,49.89,49.76,49.79,188719.0,47.4526,47.4621,47.3384,47.367,188719.0
2024-02-06 12:00:00,49.8,49.93,49.79,49.91,128026.0,47.3765,47.5002,47.367,47.4811,128026.0
2024-02-06 12:30:00,49.91,49.91,49.87,49.89,99637.0,47.4811,47.4811,47.4431,47.4621,99637.0
2024-02-06 13:00:00,49.88,49.92,49.86,49.88,120995.0,47.4526,47.4907,47.4336,47.4526,120995.0
2024-02-06 13:30:00,49.88,49.93,49.87,49.91,128976.0,47.4526,47.5002,47.4431,47.4811,128976.0
2024-02-06 14:00:00,49.9,49.91,49.82,49.86,134843.0,47.4716,47.4811,47.3955,47.4336,134843.0
2024-02-06 14:30:00,49.87,49.87,49.79,49.84,179850.0,47.4431,47.4431,47.367,47.4146,179850.0
2024-02-06 15:00:00,49.84,49.85,49.81,49.83,136229.0,47.4146,47.4241,47.386,47.405,136229.0
2024-02-06 15:30:00,49.83,49.89,49.81,49.86,496511.0,47.405,47.4621,47.386,47.4336,496511.0
2024-02-07 09:30:00,49.4,49.48,49.36,49.45,482846.0,46.996,47.0721,46.9579,47.0435,482846.0
2024-02-07 10:00:00,49.44,49.49,49.36,49.43,379808.0,47.034,47.0816,46.9579,47.0245,379808.0
2024-02-07 10:30:00,49.44,49.46,49.32,49.34,366871.0,47.034,47.053,46.9199,46.9389,366871.0
2024-02-07 11:00:00,49.35,49.39,49.31,49.38,350810.0,46.9484,46.9865,46.9103,46.9769,350810.0
2024-02-07 11:30:00,49.39,49.4,49.2,49.21,358619.0,46.9865,46.996,46.8057,46.8152,358619.0
2024-02-07 12:00:00,49.21,49.28,49.2,49.25,251525.0,46.8152,46.8818,46.8057,46.8533,251525.0
2024-02-07 12:30:00,49.24,49.24,49.15,49.16,160620.0,46.8438,46.8438,46.7581,46.7676,160620.0
2024-02-07 13:00:00,49.17,49.24,49.14,49.16,150381.0,46.7772,46.8438,46.7486,46.7676,150381.0
2024-02-07 13:30:00,49.17,49.18,49.08,49.09,106129.0,46.7772,46.7867,46.6915,46.7011,106129.0
2024-02-07 14:00:00,49.09,49.11,49.08,49.11,125164.0,46.7011,46.7201,46.6915,46.7201,125164.0
2024-02-07 14:30:00,49.1,49.12,49.06,49.07,169946.0,46.7106,46.7296,46.6725,46.682,169946.0
2024-02-07 15:00:00,49.07,49.08,49.01,49.04,143684.0,46.682,46.6915,46.6249,46.6535,143684.0
2024-02-07 15:30:00,49.04,49.04,48.85,48.89,719894.0,46.6535,46.6535,46.4727,46.5108,719894.0
2024-02-08 09:30:00,51.0,51.25,50.81,50.83,692443.0,48.5181,48.7559,48.3373,48.3564,692443.0
2024-02-08 10:00:00,50.84,51.13,50.83,51.05,502561.0,48.3659,48.6418,48.3564,48.5657,502561.0
2024-02-08 10:30:00,51.06,51.06,50.71,50.86,355508.0,48.5752,48.5752,48.2422,48.3849,355508.0
2024-02-08 11:00:00,50.87,50.92,50.65,50.68,337958.0,48.3944,48.442,48.1851,48.2137,337958.0
2024-02-08 11:30:00,50.67,50.77,50.66,50.73,295048.0,48.2042,48.2993,48.1946,48.2612,295048.0
2024-02-08 12:00:00,50.73,50.74,50.56,50.65,186247.0,48.2612,48.2708,48.0995,48.1851,186247.0
2024-02-08 12:30:00,50.65,50.65,50.56,50.59,111186.0,48.1851,48.1851,48.0995,48.1281,111186.0
2024-02-08 13:00:00,50.6,50.67,50.58,50.6,124209.0,48.1376,48.2042,48.1185,48.1376,124209.0
2024-02-08 13:30:00,50.6,50.62,50.53,50.54,206160.0,48.1376,48.1566,48.071,48.0805,206160.0
2024-02-08 14:00:00,50.54,50.56,50.46,50.48,222102.0,48.0805,48.0995,48.0044,48.0234,222102.0
2024-02-08 14:30:00,50.48,50.63,50.46,50.63,174577.0,48.0234,48.1661,48.0044,48.1661,174577.0
2024-02-08 15:00:00,50.63,50.67,50.61,50.62,191702.0,48.1661,48.2042,48.1471,48.1566,191702.0
2024-02-08 15:30:00,50.61,50.71,50.6,50.7,700068.0,48.1471,48.2422,48.1376,48.2327,700068.0
2024-02-09 09:30:00,50.57,50.7,50.49,50.51,364658.0,48.109,48.2327,48.0329,48.0519,364658.0
2024-02-09 10:00:00,50.51,50.52,50.32,50.46,281159.0,48.0519,48.0615,47.8712,48.0044,281159.0
2024-02-09 10:30:00,50.45,50.53,50.43,50.53,169652.0,47.9949,48.071,47.9758,48.071,169652.0
2024-02-09 11:00:00,50.54,50.63,50.51,50.6,142927.0,48.0805,48.1661,48.0519,48.1376,142927.0
2024-02-09 11:30:00,50.6,50.65,50.53,50.55,134492.0,48.1376,48.1851,48.071,48.09,134492.0
2024-02-09 12:00:00,50.55,50.57,50.5,50.55,73677.0,48.09,48.109,48.0424,48.09,73677.0
2024-02-09 12:30:00,50.55,50.56,50.5,50.52,116473.0,48.09,48.0995,48.0424,48.0615,116473.0
2024-02-09 13:00:00,50.53,50.53,50.47,50.48,114758.0,48.071,48.071,48.0139,48.0234,114758.0
2024-02-09 13:30:00,50.48,50.49,50.44,50.47,97966.0,48.0234,48.0329,47.9854,48.0139,97966.0
2024-02-09 14:00:00,50.47,50.56,50.46,50.54,173446.0,48.0139,48.0995,48.0044,48.0805,173446.0
2024-02-09 14:30:00,50.54,50.61,50.52,50.58,101757.0,48.0805,48.1471,48.0615,48.1185,101757.0
2024-02-09 15:00:00,50.58,50.58,50.53,50.57,115924.0,48.1185,48.1185,48.071,48.109,115924.0
2024-02-09 15:30:00,50.58,50.62,50.55,50.62,466048.0,48.1185,48.1566,48.09,48.1566,466048.0
2024-02-12 09:30:00,50.3,50.4,50.19,50.38,186452.0,47.8522,47.9473,47.7475,47.9283,186452.0
2024-02-12 10:00:00,50.39,50.45,50.36,50.43,120468.0,47.9378,47.9949,47.9092,47.9758,120468.0
2024-02-12 10:30:00,50.43,50.47,50.38,50.45,157770.0,47.9758,48.0139,47.9283,47.9949,157770.0
2024-02-12 11:00:00,50.45,50.47,50.39,50.43,112887.0,47.9949,48.0139,47.9378,47.9758,112887.0
2024-02-12 11:30:00,50.42,50.47,50.41,50.43,94977.0,47.9663,48.0139,47.9568,47.9758,94977.0
2024-02-12 12:00:00,50.43,50.52,50.41,50.48,121399.0,47.9758,48.0615,47.9568,48.0234,121399.0
2024-02-12 12:30:00,50.47,50.54,50.46,50.54,113089.0,48.0139,48.0805,48.0044,48.0805,113089.0
2024-02-12 13:00:00,50.54,50.57,50.51,50.54,61147.0,48.0805,48.109,48.0519,48.0805,61147.0
2024-02-12 13:30:00,50.54,50.56,50.47,50.52,91432.0,48.0805,48.0995,48.0139,48.0615,91432.0
2024-02-12 14:00:00,50.53,50.55,50.48,50.51,111891.0,48.071,48.09,48.0234,48.0519,111891.0
2024-02-12 14:30:00,50.51,50.52,50.45,50.48,83694.0,48.0519,48.0615,47.9949,48.0234,83694.0
2024-02-12 15:00:00,50.48,50.54,50.48,50.54,76680.0,48.0234,48.0805,48.0234,48.0805,76680.0
2024-02-12 15:30:00,50.54,50.61,50.54,50.6,367440.0,48.0805,48.1471,48.0805,48.1376,367440.0
2024-02-13 09:30:00,50.51,50.57,50.29,50.29,319529.0,48.0519,48.109,47.8427,47.8427,319529.0
2024-02-13 10:00:00,50.3,50.36,50.26,50.36,130948.0,47.8522,47.9092,47.8141,47.9092,130948.0
2024-02-13 10:30:00,50.36,50.36,50.1,50.13,245848.0,47.9092,47.9092,47.6619,47.6904,245848.0
2024-02-13 11:00:00,50.14,50.21,50.1,50.17,254819.0,47.7,47.7665,47.6619,47.7285,254819.0
2024-02-13 11:30:00,50.17,50.31,50.16,50.23,374368.0,47.7285,47.8617,47.719,47.7856,374368.0
2024-02-13 12:00:00,50.23,50.32,50.22,50.29,77551.0,47.7856,47.8712,47.7761,47.8427,77551.0
2024-02-13 12:30:00,50.28,50.32,50.22,50.25,103179.0,47.8331,47.8712,47.7761,47.8046,103179.0
2024-02-13 13:00:00,50.26,50.27,50.14,50.17,192901.0,47.8141,47.8236,47.7,47.7285,192901.0
2024-02-13 13:30:00,50.16,50.17,50.05,50.09,139663.0,47.719,47.7285,47.6143,47.6524,139663.0
2024-02-13 14:00:00,50.09,50.11,50.01,50.02,130349.0,47.6524,47.6714,47.5763,47.5858,130349.0
2024-02-13 14:30:00,50.02,50.07,49.99,50.01,113188.0,47.5858,47.6334,47.5573,47.5763,113188.0
2024-02-13 15:00:00,50.01,50.03,49.97,49.98,105739.0,47.5763,47.5953,47.5382,47.5477,105739.0
2024-02-13 15:30:00,49.99,50.12,49.98,50.12,373427.0,47.5573,47.6809,47.5477,47.6809,373427.0
2024-02-14 09:30:00,50.29,50.29,50.04,50.06,245305.0,47.8427,47.8427,47.6048,47.6238,245305.0
2024-02-14 10:00:00,50.07,50.12,50.02,50.05,174748.0,47.6334,47.6809,47.5858,47.6143,174748.0
2024-02-14 10:30:00,50.05,50.12,50.03,50.08,134175.0,47.6143,47.6809,47.5953,47.6429,134175.0
2024-02-14 11:00:00,50.09,50.1,49.95,49.97,140666.0,47.6524,47.6619,47.5192,47.5382,140666.0
2024-02-14 11:30:00,49.97,50.02,49.87,49.88,148482.0,47.5382,47.5858,47.4431,47.4526,148482.0
2024-02-14 12:00:00,49.88,49.88,49.78,49.81,110212.0,47.4526,47.4526,47.3575,47.386,110212.0
2024-02-14 12:30:00,49.81,49.86,49.8,49.86,77608.0,47.386,47.4336,47.3765,47.4336,77608.0
2024-02-14 13:00:00,49.86,49.92,49.85,49.89,104852.0,47.4336,47.4907,47.4241,47.4621,104852.0
2024-02-14 13:30:00,49.89,49.96,49.88,49.91,76348.0,47.4621,47.5287,47.4526,47.4811,76348.0
2024-02-14 14:00:00,49.91,49.95,49.87,49.94,74768.0,47.4811,47.5192,47.4431,47.5097,74768.0
2024-02-14 14:30:00,49.94,49.98,49.9,49.91,84831.0,47.5097,47.5477,47.4716,47.4811,84831.0
2024-02-14 15:00:00,49.91,50.0,49.9,49.97,124787.0,47.4811,47.5668,47.4716,47.5382,124787.0
2024-02-14 15:30:00,49.97,50.04,49.95,50.04,325383.0,47.5382,47.6048,47.5192,47.6048,325383.0
2024-02-15 09:30:00,50.08,50.23,50.08,50.18,188883.0,47.6429,47.7856,47.6429,47.738,188883.0
2024-02-15 10:00:00,50.18,50.32,50.16,50.24,238292.0,47.738,47.8712,47.719,47.7951,238292.0
2024-02-15 10:30:00,50.23,50.25,50.11,50.19,86792.0,47.7856,47.8046,47.6714,47.7475,86792.0
2024-02-15 11:00:00,50.19,50.21,50.05,50.06,119038.0,47.7475,47.7665,47.6143,47.6238,119038.0
2024-02-15 11:30:00,50.06,50.09,50.02,50.05,127251.0,47.6238,47.6524,47.5858,47.6143,127251.0
2024-02-15 12:00:00,50.04,50.05,49.99,50.01,49560.0,47.6048,47.6143,47.5573,47.5763,49560.0
2024-02-15 12:30:00,50.02,50.06,50.0,50.04,64055.0,47.5858,47.6238,47.5668,47.6048,64055.0
2024-02-15 13:00:00,50.03,50.07,49.99,50.07,60573.0,47.5953,47.6334,47.5573,47.6334,60573.0
2024-02-15 13:30:00,50.06,50.09,50.01,50.04,82491.0,47.6238,47.6524,47.5763,47.6048,82491.0
2024-02-15 14:00:00,50.04,50.11,50.03,50.04,146033.0,47.6048,47.6714,47.5953,47.6048,146033.0
2024-02-15 14:30:00,50.04,50.08,50.03,50.07,130730.0,47.6048,47.6429,47.5953,47.6334,130730.0
2024-02-15 15:00:00,50.07,50.09,50.03,50.08,98139.0,47.6334,47.6524,47.5953,47.6429,98139.0
2024-02-15 15:30:00,50.07,50.1,50.03,50.1,364403.0,47.6334,47.6619,47.5953,47.6619,364403.0
2024-02-16 09:30:00,50.55,50.56,50.37,50.51,359058.0,48.09,48.0995,47.9188,48.0519,359058.0
2024-02-16 10:00:00,50.51,50.74,50.5,50.72,240682.0,48.0519,48.2708,48.0424,48.2517,240682.0
2024-02-16 10:30:00,50.71,50.74,50.65,50.66,281137.0,48.2422,48.2708,48.1851,48.1946,281137.0
2024-02-16 11:00:00,50.67,50.71,50.59,50.65,189541.0,48.2042,48.2422,48.1281,48.1851,189541.0
2024-02-16 11:30:00,50.64,50.7,50.62,50.66,162813.0,48.1756,48.2327,48.1566,48.1946,162813.0
2024-02-16 12:00:00,50.66,50.67,50.61,50.66,108191.0,48.1946,48.2042,48.1471,48.1946,108191.0
2024-02-16 12:30:00,50.66,50.71,50.63,50.71,74591.0,48.1946,48.2422,48.1661,48.2422,74591.0
2024-02-16 13:00:00,50.7,50.8,50.68,50.79,166810.0,48.2327,48.3278,48.2137,48.3183,166810.0
2024-02-16 13:30:00,50.79,50.83,50.78,50.8,86050.0,48.3183,48.3564,48.3088,48.3278,86050.0
2024-02-16 14:00:00,50.8,50.84,50.79,50.8,137941.0,48.3278,48.3659,48.3183,48.3278,137941.0
2024-02-16 14:30:00,50.8,50.82,50.71,50.8,223421.0,48.3278,48.3469,48.2422,48.3278,223421.0
2024-02-16 15:00:00,50.8,50.85,50.79,50.83,200006.0,48.3278,48.3754,48.3183,48.3564,200006.0
2024-02-16 15:30:00,50.83,50.84,50.69,50.69,454859.0,48.3564,48.3659,48.2232,48.2232,454859.0
2024-02-20 09:30:00,51.06,51.29,51.06,51.27,379546.0,48.5752,48.794,48.5752,48.775,379546.0
2024-02-20 10:00:00,51.26,51.43,51.24,51.41,148952.0,48.7654,48.9272,48.7464,48.9081,148952.0
2024-02-20 10:30:00,51.41,51.42,51.27,51.28,120169.0,48.9081,48.9177,48.775,48.7845,120169.0
2024-02-20 11:00:00,51.29,51.29,51.19,51.19,199141.0,48.794,48.794,48.6989,48.6989,199141.0
2024-02-20 11:30:00,51.2,51.23,51.17,51.2,103809.0,48.7084,48.7369,48.6798,48.7084,103809.0
2024-02-20 12:00:00,51.2,51.2,51.09,51.1,68422.0,48.7084,48.7084,48.6037,48.6132,68422.0
2024-02-20 12:30:00,51.1,51.14,51.08,51.13,77084.0,48.6132,48.6513,48.5942,48.6418,77084.0
2024-02-20 13:00:00,51.12,51.16,51.09,51.1,59793.0,48.6323,48.6703,48.6037,48.6132,59793.0
2024-02-20 13:30:00,51.1,51.13,51.08,51.1,59379.0,48.6132,48.6418,48.5942,48.6132,59379.0
2024-02-20 14:00:00,51.1,51.11,51.07,51.11,71534.0,48.6132,48.6227,48.5847,48.6227,71534.0
2024-02-20 14:30:00,51.1,51.11,51.05,51.08,96158.0,48.6132,48.6227,48.5657,48.5942,96158.0
2024-02-20 15:00:00,51.08,51.08,51.02,51.04,81192.0,48.5942,48.5942,48.5371,48.5562,81192.0
2024-02-20 15:30:00,51.04,51.05,50.99,51.05,365291.0,48.5562,48.5657,48.5086,48.5657,365291.0
2024-02-21 09:30:00,51.08,51.24,51.03,51.22,297383.0,48.5942,48.7464,48.5466,48.7274,297383.0
2024-02-21 10:00:00,51.21,51.22,51.15,51.18,158747.0,48.7179,48.7274,48.6608,48.6893,158747.0
2024-02-21 10:30:00,51.18,51.19,51.1,51.14,111419.0,48.6893,48.6989,48.6132,48.6513,111419.0
2024-02-21 11:00:00,51.14,51.17,51.09,51.1,144618.0,48.6513,48.6798,48.6037,48.6132,144618.0
2024-02-21 11:30:00,51.1,51.17,51.09,51.16,103123.0,48.6132,48.6798,48.6037,48.6703,103123.0
2024-02-21 12:00:00,51.16,51.22,51.14,51.17,64957.0,48.6703,48.7274,48.6513,48.6798,64957.0
2024-02-21 12:30:00,51.18,51.19,51.14,51.17,35063.0,48.6893,48.6989,48.6513,48.6798,35063.0
2024-02-21 13:00:00,51.16,51.18,51.11,51.15,59686.0,48.6703,48.6893,48.6227,48.6608,59686.0
2024-02-21 13:30:00,51.15,51.15,51.06,51.09,110150.0,48.6608,48.6608,48.5752,48.6037,110150.0
2024-02-21 14:00:00,51.1,51.14,51.04,51.08,128440.0,48.6132,48.6513,48.5562,48.5942,128440.0
2024-02-21 14:30:00,51.07,51.09,51.04,51.09,53240.0,48.5847,48.6037,48.5562,48.6037,53240.0
2024-02-21 15:00:00,51.08,51.09,51.03,51.05,63107.0,48.5942,48.6037,48.5466,48.5657,63107.0
2024-02-21 15:30:00,51.06,51.23,51.06,51.23,268091.0,48.5752,48.7369,48.5752,48.7369,268091.0
2024-02-22 09:30:00,50.41,50.48,50.26,50.44,394161.0,48.3901,48.4572,48.2461,48.4188,394161.0
2024-02-22 10:00:00,50.44,50.44,50.21,50.32,298207.0,48.4188,48.4188,48.1981,48.3037,298207.0
2024-02-22 10:30:00,50.31,50.42,50.26,50.38,181316.0,48.2941,48.3996,48.2461,48.3613,181316.0
2024-02-22 11:00:00,50.37,50.48,50.34,50.47,117527.0,48.3517,48.4572,48.3229,48.4476,117527.0
2024-02-22 11:30:00,50.47,50.54,50.43,50.48,168536.0,48.4476,48.5148,48.4092,48.4572,168536.0
2024-02-22 12:00:00,50.48,50.57,50.47,50.57,35453.0,48.4572,48.5436,48.4476,48.5436,35453.0
2024-02-22 12:30:00,50.57,50.6,50.55,50.59,40894.0,48.5436,48.5724,48.5244,48.5628,40894.0
2024-02-22 13:00:00,50.59,50.65,50.56,50.65,40436.0,48.5628,48.6204,48.534,48.6204,40436.0
2024-02-22 13:30:00,50.65,50.69,50.63,50.63,75468.0,48.6204,48.6588,48.6012,48.6012,75468.0
2024-02-22 14:00:00,50.64,50.71,50.63,50.71,107205.0,48.6108,48.678,48.6012,48.678,107205.0
2024-02-22 14:30:00,50.7,50.72,50.65,50.66,78459.0,48.6684,48.6876,48.6204,48.63,78459.0
2024-02-22 15:00:00,50.67,50.74,50.66,50.72,98068.0,48.6396,48.7068,48.63,48.6876,98068.0
2024-02-22 15:30:00,50.72,50.76,50.7,50.71,244361.0,48.6876,48.726,48.6684,48.678,244361.0
2024-02-23 09:30:00,50.72,50.76,50.59,50.74,289553.0,48.6876,48.726,48.5628,48.7068,289553.0
2024-02-23 10:00:00,50.73,50.83,50.71,50.77,204645.0,48.6972,48.7932,48.678,48.7356,204645.0
2024-02-23 10:30:00,50.77,50.8,50.71,50.77,113357.0,48.7356,48.7644,48.678,48.7356,113357.0
2024-02-23 11:00:00,50.77,50.78,50.66,50.7,94780.0,48.7356,48.7452,48.63,48.6684,94780.0
2024-02-23 11:30:00,50.71,50.77,50.67,50.73,61664.0,48.678,48.7356,48.6396,48.6972,61664.0
2024-02-23 12:00:00,50.73,50.75,50.71,50.72,54716.0,48.6972,48.7164,48.678,48.6876,54716.0
2024-02-23 12:30:00,50.73,50.75,50.68,50.68,72171.0,48.6972,48.7164,48.6492,48.6492,72171.0
2024-02-23 13:00:00,50.68,50.72,50.67,50.71,44089.0,48.6492,48.6876,48.6396,48.678,44089.0
2024-02-23 13:30:00,50.72,50.73,50.68,50.7,57465.0,48.6876,48.6972,48.6492,48.6684,57465.0
2024-02-23 14:00:00,50.69,50.69,50.63,50.65,68480.0,48.6588,48.6588,48.6012,48.6204,68480.0
2024-02-23 14:30:00,50.64,50.73,50.63,50.72,85113.0,48.6108,48.6972,48.6012,48.6876,85113.0
2024-02-23 15:00:00,50.71,50.74,50.69,50.72,131753.0,48.678,48.7068,48.6588,48.6876,131753.0
2024-02-23 15:30:00,50.72,50.73,50.65,50.66,323877.0,48.6876,48.6972,48.6204,48.63,323877.0
2024-02-26 09:30:00,50.74,50.75,50.64,50.68,272200.0,48.7068,48.7164,48.6108,48.6492,272200.0
2024-02-26 10:00:00,50.68,50.68,50.52,50.59,149947.0,48.6492,48.6492,48.4956,48.5628,149947.0
2024-02-26 10:30:00,50.6,50.61,50.55,50.61,89108.0,48.5724,48.582,48.5244,48.582,89108.0
2024-02-26 11:00:00,50.61,50.62,50.55,50.58,91525.0,48.582,48.5916,48.5244,48.5532,91525.0
2024-02-26 11:30:00,50.58,50.61,50.5,50.53,100811.0,48.5532,48.582,48.4764,48.5052,100811.0
2024-02-26 12:00:00,50.52,50.52,50.49,50.52,35924.0,48.4956,48.4956,48.4668,48.4956,35924.0
2024-02-26 12:30:00,50.52,50.52,50.46,50.5,28299.0,48.4956,48.4956,48.438,48.4764,28299.0
2024-02-26 13:00:00,50.51,50.51,50.45,50.48,49924.0,48.486,48.486,48.4284,48.4572,49924.0
2024-02-26 13:30:00,50.47,50.48,50.43,50.47,59454.0,48.4476,48.4572,48.4092,48.4476,59454.0
2024-02-26 14:00:00,50.47,50.49,50.44,50.47,47921.0,48.4476,48.4668,48.4188,48.4476,47921.0
2024-02-26 14:30:00,50.47,50.49,50.45,50.48,60952.0,48.4476,48.4668,48.4284,48.4572,60952.0
2024-02-26 15:00:00,50.48,50.53,50.47,50.53,91956.0,48.4572,48.5052,48.4476,48.5052,91956.0
2024-02-26 15:30:00,50.53,50.54,50.47,50.48,232780.0,48.5052,48.5148,48.4476,48.4572,232780.0
2024-02-27 09:30:00,49.56,49.58,49.36,49.38,306828.0,47.5741,47.5933,47.3821,47.4013,306828.0
2024-02-27 10:00:00,49.38,49.53,49.34,49.53,272951.0,47.4013,47.5453,47.3629,47.5453,272951.0
2024-02-27 10:30:00,49.52,49.72,49.49,49.69,176234.0,47.5357,47.7277,47.5069,47.6989,176234.0
2024-02-27 11:00:00,49.69,49.73,49.67,49.7,156965.0,47.6989,47.7373,47.6797,47.7085,156965.0
2024-02-27 11:30:00,49.69,49.71,49.59,49.6,111103.0,47.6989,47.7181,47.6029,47.6125,111103.0
2024-02-27 12:00:00,49.61,49.63,49.6,49.62,63983.0,47.6221,47.6413,47.6125,47.6317,63983.0
2024-02-27 12:30:00,49.63,49.73,49.62,49.71,74876.0,47.6413,47.7373,47.6317,47.7181,74876.0
2024-02-27 13:00:00,49.72,49.76,49.7,49.74,72015.0,47.7277,47.7661,47.7085,47.7469,72015.0
2024-02-27 13:30:00,49.74,49.76,49.73,49.75,53499.0,47.7469,47.7661,47.7373,47.7565,53499.0
2024-02-27 14:00:00,49.74,49.75,49.64,49.66,55445.0,47.7469,47.7565,47.6509,47.6701,55445.0
2024-02-27 14:30:00,49.66,49.66,49.59,49.63,70841.0,47.6701,47.6701,47.6029,47.6413,70841.0
2024-02-27 15:00:00,49.62,49.65,49.61,49.63,108038.0,47.6317,47.6605,47.6221,47.6413,108038.0
2024-02-27 15:30:00,49.63,49.66,49.61,49.63,254844.0,47.6413,47.6701,47.6221,47.6413,254844.0
2024-02-28 09:30:00,48.97,49.05,48.93,49.03,240007.0,47.0078,47.0845,46.9694,47.0653,240007.0
2024-02-28 10:00:00,49.03,49.2,49.02,49.2,142624.0,47.0653,47.2285,47.0557,47.2285,142624.0
2024-02-28 10:30:00,49.19,49.21,49.15,49.2,113518.0,47.2189,47.2381,47.1805,47.2285,113518.0
2024-02-28 11:00:00,49.2,49.24,49.08,49.09,158816.0,47.2285,47.2669,47.1133,47.1229,158816.0
2024-02-28 11:30:00,49.08,49.1,49.04,49.08,72340.0,47.1133,47.1325,47.0749,47.1133,72340.0
2024-02-28 12:00:00,49.08,49.08,49.0,49.01,26304.0,47.1133,47.1133,47.0365,47.0461,26304.0
2024-02-28 12:30:00,49.01,49.01,48.94,48.96,42088.0,47.0461,47.0461,46.979,46.9982,42088.0
2024-02-28 13:00:00,48.97,49.02,48.96,49.0,41978.0,47.0078,47.0557,46.9982,47.0365,41978.0
2024-02-28 13:30:00,49.0,49.05,49.0,49.03,38913.0,47.0365,47.0845,47.0365,47.0653,38913.0
2024-02-28 14:00:00,49.04,49.04,48.97,48.98,37534.0,47.0749,47.0749,47.0078,47.0174,37534.0
2024-02-28 14:30:00,48.97,48.98,48.94,48.98,42478.0,47.0078,47.0174,46.979,47.0174,42478.0
2024-02-28 15:00:00,48.98,49.03,48.97,49.03,63034.0,47.0174,47.0653,47.0078,47.0653,63034.0
2024-02-28 15:30:00,49.03,49.13,49.02,49.06,339401.0,47.0653,47.1613,47.0557,47.0941,339401.0
2024-02-29 09:30:00,49.14,49.16,49.06,49.08,141811.0,47.1709,47.1901,47.0941,47.1133,141811.0
2024-02-29 10:00:00,49.09,49.13,48.97,49.02,104875.0,47.1229,47.1613,47.0078,47.0557,104875.0
2024-02-29 10:30:00,49.01,49.08,48.98,49.03,103528.0,47.0461,47.1133,47.0174,47.0653,103528.0
2024-02-29 11:00:00,49.03,49.04,48.98,49.01,57770.0,47.0653,47.0749,47.0174,47.0461,57770.0
2024-02-29 11:30:00,49.01,49.02,48.85,48.9,370335.0,47.0461,47.0557,46.8926,46.9406,370335.0
2024-02-29 12:00:00,48.9,48.92,48.88,48.9,51540.0,46.9406,46.9598,46.9214,46.9406,51540.0
2024-02-29 12:30:00,48.9,48.98,48.88,48.97,71325.0,46.9406,47.0174,46.9214,47.0078,71325.0
2024-02-29 13:00:00,48.97,48.99,48.95,48.98,68439.0,47.0078,47.027,46.9886,47.0174,68439.0
2024-02-29 13:30:00,48.99,49.01,48.97,49.01,75950.0,47.027,47.0461,47.0078,47.0461,75950.0
2024-02-29 14:00:00,49.01,49.05,49.0,49.02,79841.0,47.0461,47.0845,47.0365,47.0557,79841.0
2024-02-29 14:30:00,49.02,49.03,48.97,49.01,68823.0,47.0557,47.0653,47.0078,47.0461,68823.0
2024-02-29 15:00:00,49.01,49.02,48.98,49.0,66781.0,47.0461,47.0557,47.0174,47.0365,66781.0
2024-02-29 15:30:00,48.99,49.04,48.97,48.97,312670.0,47.027,47.0749,47.0078,47.0078,312670.0
2024-03-01 09:30:00,48.93,48.93,48.66,48.66,258984.0,46.9694,46.9694,46.7102,46.7102,258984.0
2024-03-01 10:00:00,48.67,48.95,48.67,48.95,197221.0,46.7198,46.9886,46.7198,46.9886,197221.0
2024-03-01 10:30:00,48.95,49.06,48.95,49.04,88597.0,46.9886,47.0941,46.9886,47.0749,88597.0
2024-03-01 11:00:00,49.03,49.04,48.87,48.89,128516.0,47.0653,47.0749,46.9118,46.931,128516.0
2024-03-01 11:30:00,48.89,48.99,48.85,48.98,153216.0,46.931,47.027,46.8926,47.0174,153216.0
2024-03-01 12:00:00,48.98,49.07,48.98,49.03,88155.0,47.0174,47.1037,47.0174,47.0653,88155.0
2024-03-01 12:30:00,49.04,49.05,49.02,49.02,46819.0,47.0749,47.0845,47.0557,47.0557,46819.0
2024-03-01 13:00:00,49.02,49.07,49.0,49.04,69903.0,47.0557,47.1037,47.0365,47.0749,69903.0
2024-03-01 13:30:00,49.04,49.06,49.03,49.04,34011.0,47.0749,47.0941,47.0653,47.0749,34011.0
2024-03-01 14:00:00,49.03,49.07,49.03,49.07,74771.0,47.0653,47.1037,47.0653,47.1037,74771.0
2024-03-01 14:30:00,49.07,49.09,49.05,49.09,74642.0,47.1037,47.1229,47.0845,47.1229,74642.0
2024-03-01 15:00:00,49.09,49.11,49.07,49.11,120945.0,47.1229,47.1421,47.1037,47.1421,120945.0
2024-03-01 15:30:00,49.11,49.18,49.08,49.17,626142.0,47.1421,47.2093,47.1133,47.1997,626142.0
2024-03-04 09:30:00,49.0,49.16,48.99,49.14,243641.0,47.0365,47.1901,47.027,47.1709,243641.0
2024-03-04 10:00:00,49.15,49.17,49.0,49.04,105275.0,47.1805,47.1997,47.0365,47.0749,105275.0
2024-03-04 10:30:00,49.04,49.11,49.02,49.09,98971.0,47.0749,47.1421,47.0557,47.1229,98971.0
2024-03-04 11:00:00,49.08,49.11,49.04,49.05,61788.0,47.1133,47.1421,47.0749,47.0845,61788.0
2024-03-04 11:30:00,49.06,49.12,49.03,49.11,70959.0,47.0941,47.1517,47.0653,47.1421,70959.0
2024-03-04 12:00:00,49.11,49.16,49.08,49.15,44287.0,47.1421,47.1901,47.1133,47.1805,44287.0
2024-03-04 12:30:00,49.14,49.15,49.09,49.09,63396.0,47.1709,47.1805,47.1229,47.1229,63396.0
2024-03-04 13:00:00,49.09,49.09,49.04,49.05,29045.0,47.1229,47.1229,47.0749,47.0845,29045.0
2024-03-04 13:30:00,49.04,49.1,49.04,49.09,47175.0,47.0749,47.1325,47.0749,47.1229,47175.0
2024-03-04 14:00:00,49.09,49.1,49.04,49.06,66195.0,47.1229,47.1325,47.0749,47.0941,66195.0
2024-03-04 14:30:00,49.07,49.12,49.05,49.11,77760.0,47.1037,47.1517,47.0845,47.1421,77760.0
2024-03-04 15:00:00,49.1,49.14,49.1,49.12,48789.0,47.1325,47.1709,47.1325,47.1517,48789.0
2024-03-04 15:30:00,49.13,49.17,49.11,49.12,159270.0,47.1613,47.1997,47.1421,47.1517,159270.0
2024-03-05 09:30:00,49.15,49.17,49.0,49.09,131004.0,47.1805,47.1997,47.0365,47.1229,131004.0
2024-03-05 10:00:00,49.1,49.25,49.1,49.23,93200.0,47.1325,47.2765,47.1325,47.2573,93200.0
2024-03-05 10:30:00,49.23,49.3,49.2,49.24,89532.0,47.2573,47.3245,47.2285,47.2669,89532.0
2024-03-05 11:00:00,49.25,49.28,49.17,49.22,85524.0,47.2765,47.3053,47.1997,47.2477,85524.0
2024-03-05 11:30:00,49.23,49.25,49.13,49.17,118544.0,47.2573,47.2765,47.1613,47.1997,118544.0
2024-03-05 12:00:00,49.16,49.2,49.14,49.18,77237.0,47.1901,47.2285,47.1709,47.2093,77237.0
2024-03-05 12:30:00,49.17,49.21,49.14,49.2,54418.0,47.1997,47.2381,47.1709,47.2285,54418.0
2024-03-05 13:00:00,49.2,49.26,49.2,49.25,54465.0,47.2285,47.2861,47.2285,47.2765,54465.0
2024-03-05 13:30:00,49.26,49.29,49.22,49.23,39924.0,47.2861,47.3149,47.2477,47.2573,39924.0
2024-03-05 14:00:00,49.22,49.23,49.13,49.18,41946.0,47.2477,47.2573,47.1613,47.2093,41946.0
2024-03-05 14:30:00,49.18,49.18,49.07,49.09,64841.0,47.2093,47.2093,47.1037,47.1229,64841.0
2024-03-05 15:00:00,49.09,49.09,49.01,49.02,63320.0,47.1229,47.1229,47.0461,47.0557,63320.0
2024-03-05 15:30:00,49.02,49.07,49.01,49.04,230434.0,47.0557,47.1037,47.0461,47.0749,230434.0
2024-03-06 09:30:00,49.13,49.23,49.08,49.16,159219.0,47.1613,47.2573,47.1133,47.1901,159219.0
2024-03-06 10:00:00,49.15,49.21,49.01,49.02,100216.0,47.1805,47.2381,47.0461,47.0557,100216.0
2024-03-06 10:30:00,49.03,49.07,48.99,49.05,100812.0,47.0653,47.1037,47.027,47.0845,100812.0
2024-03-06 11:00:00,49.05,49.18,49.02,49.17,116740.0,47.0845,47.2093,47.0557,47.1997,116740.0
2024-03-06 11:30:00,49.18,49.24,49.13,49.23,96806.0,47.2093,47.2669,47.1613,47.2573,96806.0
2024-03-06 12:00:00,49.22,49.25,49.21,49.23,111749.0,47.2477,47.2765,47.2381,47.2573,111749.0
2024-03-06 12:30:00,49.22,49.24,49.17,49.18,37605.0,47.2477,47.2669,47.1997,47.2093,37605.0
2024-03-06 13:00:00,49.18,49.22,49.16,49.18,70862.0,47.2093,47.2477,47.1901,47.2093,70862.0
2024-03-06 13:30:00,49.18,49.18,49.09,49.14,54285.0,47.2093,47.2093,47.1229,47.1709,54285.0
2024-03-06 14:00:00,49.13,49.13,49.02,49.05,62046.0,47.1613,47.1613,47.0557,47.0845,62046.0
2024-03-06 14:30:00,49.05,49.06,49.0,49.02,65339.0,47.0845,47.0941,47.0365,47.0557,65339.0
2024-03-06 15:00:00,49.03,49.05,48.99,49.05,96828.0,47.0653,47.0845,47.027,47.0845,96828.0
2024-03-06 15:30:00,49.06,49.1,49.01,49.01,331693.0,47.0941,47.1325,47.0461,47.0461,331693.0
2024-03-07 09:30:00,48.97,48.99,48.86,48.95,205451.0,47.0078,47.027,46.9022,46.9886,205451.0
2024-03-07 10:00:00,48.95,49.0,48.9,48.95,125258.0,46.9886,47.0365,46.9406,46.9886,125258.0
2024-03-07 10:30:00,48.95,49.06,48.93,49.0,181911.0,46.9886,47.0941,46.9694,47.0365,181911.0
2024-03-07 11:00:00,49.0,49.04,48.95,49.03,130160.0,47.0365,47.0749,46.9886,47.0653,130160.0
2024-03-07 11:30:00,49.03,49.03,48.96,49.01,127137.0,47.0653,47.0653,46.9982,47.0461,127137.0
2024-03-07 12:00:00,49.02,49.02,48.97,48.98,61170.0,47.0557,47.0557,47.0078,47.0174,61170.0
2024-03-07 12:30:00,48.97,49.01,48.96,48.98,142753.0,47.0078,47.0461,46.9982,47.0174,142753.0
2024-03-07 13:00:00,48.98,49.01,48.94,48.98,208693.0,47.0174,47.0461,46.979,47.0174,208693.0
2024-03-07 13:30:00,48.98,49.06,48.96,49.03,109397.0,47.0174,47.0941,46.9982,47.0653,109397.0
2024-03-07 14:00:00,49.03,49.04,48.97,48.99,109789.0,47.0653,47.0749,47.0078,47.027,109789.0
2024-03-07 14:30:00,48.98,49.0,48.94,48.94,105634.0,47.0174,47.0365,46.979,46.979,105634.0
2024-03-07 15:00:00,48.94,48.95,48.9,48.93,150056.0,46.979,46.9886,46.9406,46.9694,150056.0
2024-03-07 15:30:00,48.93,49.0,48.92,48.98,326018.0,46.9694,47.0365,46.9598,47.0174,326018.0
2024-03-08 09:30:00,49.17,49.19,49.06,49.16,298675.0,47.1997,47.2189,47.0941,47.1901,298675.0
2024-03-08 10:00:00,49.17,49.18,49.06,49.16,310982.0,47.1997,47.2093,47.0941,47.1901,310982.0
2024-03-08 10:30:00,49.16,49.28,49.15,49.24,380556.0,47.1901,47.3053,47.1805,47.2669,380556.0
2024-03-08 11:00:00,49.25,49.28,49.19,49.23,180995.0,47.2765,47.3053,47.2189,47.2573,180995.0
2024-03-08 11:30:00,49.23,49.29,49.15,49.19,236082.0,47.2573,47.3149,47.1805,47.2189,236082.0
2024-03-08 12:00:00,49.19,49.27,49.18,49.24,112045.0,47.2189,47.2957,47.2093,47.2669,112045.0
2024-03-08 12:30:00,49.25,49.27,49.2,49.26,87369.0,47.2765,47.2957,47.2285,47.2861,87369.0
2024-03-08 13:00:00,49.26,49.26,49.21,49.23,69486.0,47.2861,47.2861,47.2381,47.2573,69486.0
2024-03-08 13:30:00,49.23,49.25,49.18,49.24,59769.0,47.2573,47.2765,47.2093,47.2669,59769.0
2024-03-08 14:00:00,49.24,49.3,49.23,49.3,95811.0,47.2669,47.3245,47.2573,47.3245,95811.0
2024-03-08 14:30:00,49.3,49.32,49.26,49.27,151472.0,47.3245,47.3437,47.2861,47.2957,151472.0
2024-03-08 15:00:00,49.27,49.28,49.17,49.18,109177.0,47.2957,47.3053,47.1997,47.2093,109177.0
2024-03-08 15:30:00,49.18,49.2,49.16,49.17,204105.0,47.2093,47.2285,47.1901,47.1997,204105.0
2024-03-11 09:30:00,49.3,49.38,49.27,49.29,268833.0,47.3245,47.4013,47.2957,47.3149,268833.0
2024-03-11 10:00:00,49.28,49.31,49.16,49.18,151465.0,47.3053,47.3341,47.1901,47.2093,151465.0
2024-03-11 10:30:00,49.18,49.22,49.12,49.22,203449.0,47.2093,47.2477,47.1517,47.2477,203449.0
2024-03-11 11:00:00,49.21,49.27,49.16,49.23,150287.0,47.2381,47.2957,47.1901,47.2573,150287.0
2024-03-11 11:30:00,49.23,49.28,49.2,49.28,186942.0,47.2573,47.3053,47.2285,47.3053,186942.0
2024-03-11 12:00:00,49.28,49.33,49.27,49.31,188936.0,47.3053,47.3533,47.2957,47.3341,188936.0
2024-03-11 12:30:00,49.31,49.38,49.27,49.34,167452.0,47.3341,47.4013,47.2957,47.3629,167452.0
2024-03-11 13:00:00,49.34,49.37,49.32,49.37,89988.0,47.3629,47.3917,47.3437,47.3917,89988.0
2024-03-11 13:30:00,49.37,49.4,49.35,49.4,97418.0,47.3917,47.4205,47.3725,47.4205,97418.0
2024-03-11 14:00:00,49.4,49.41,49.35,49.38,130455.0,47.4205,47.4301,47.3725,47.4013,130455.0
2024-03-11 14:30:00,49.38,49.39,49.34,49.39,118344.0,47.4013,47.4109,47.3629,47.4109,118344.0
2024-03-11 15:00:00,49.39,49.41,49.35,49.4,113147.0,47.4109,47.4301,47.3725,47.4205,113147.0
2024-03-11 15:30:00,49.4,49.43,49.33,49.36,308835.0,47.4205,47.4493,47.3533,47.3821,308835.0
2024-03-12 09:30:00,49.49,49.57,49.41,49.57,218300.0,47.5069,47.5837,47.4301,47.5837,218300.0
2024-03-12 10:00:00,49.58,49.64,49.51,49.6,218804.0,47.5933,47.6509,47.5261,47.6125,218804.0
2024-03-12 10:30:00,49.6,49.61,49.49,49.55,195778.0,47.6125,47.6221,47.5069,47.5645,195778.0
2024-03-12 11:00:00,49.55,49.57,49.49,49.49,352844.0,47.5645,47.5837,47.5069,47.5069,352844.0
2024-03-12 11:30:00,49.49,49.55,49.48,49.52,310573.0,47.5069,47.5645,47.4973,47.5357,310573.0
2024-03-12 12:00:00,49.52,49.57,49.48,49.53,285456.0,47.5357,47.5837,47.4973,47.5453,285456.0
2024-03-12 12:30:00,49.53,49.57,49.46,49.49,186686.0,47.5453,47.5837,47.4781,47.5069,186686.0
2024-03-12 13:00:00,49.5,49.54,49.46,49.52,145075.0,47.5165,47.5549,47.4781,47.5357,145075.0
2024-03-12 13:30:00,49.53,49.65,49.52,49.65,77046.0,47.5453,47.6605,47.5357,47.6605,77046.0
2024-03-12 14:00:00,49.64,49.69,49.63,49.69,69998.0,47.6509,47.6989,47.6413,47.6989,69998.0
2024-03-12 14:30:00,49.69,49.74,49.68,49.73,92353.0,47.6989,47.7469,47.6893,47.7373,92353.0
2024-03-12 15:00:00,49.73,49.75,49.68,49.71,195526.0,47.7373,47.7565,47.6893,47.7181,195526.0
2024-03-12 15:30:00,49.71,49.71,49.61,49.65,417336.0,47.7181,47.7181,47.6221,47.6605,417336.0
2024-03-13 09:30:00,49.78,49.9,49.78,49.84,257763.0,47.7853,47.9005,47.7853,47.8429,257763.0
2024-03-13 10:00:00,49.85,49.86,49.79,49.81,146163.0,47.8525,47.8621,47.7949,47.8141,146163.0
2024-03-13 10:30:00,49.8,49.82,49.69,49.71,123207.0,47.8045,47.8237,47.6989,47.7181,123207.0
2024-03-13 11:00:00,49.71,49.86,49.68,49.84,81853.0,47.7181,47.8621,47.6893,47.8429,81853.0
2024-03-13 11:30:00,49.84,49.87,49.81,49.82,77682.0,47.8429,47.8717,47.8141,47.8237,77682.0
2024-03-13 12:00:00,49.83,49.91,49.82,49.89,112845.0,47.8333,47.9101,47.8237,47.8909,112845.0
2024-03-13 12:30:00,49.89,49.93,49.88,49.93,93087.0,47.8909,47.9293,47.8813,47.9293,93087.0
2024-03-13 13:00:00,49.92,49.95,49.87,49.9,43679.0,47.9197,47.9485,47.8717,47.9005,43679.0
2024-03-13 13:30:00,49.89,49.9,49.84,49.9,61332.0,47.8909,47.9005,47.8429,47.9005,61332.0
2024-03-13 14:00:00,49.9,49.91,49.86,49.87,67134.0,47.9005,47.9101,47.8621,47.8717,67134.0
2024-03-13 14:30:00,49.87,49.87,49.83,49.87,81226.0,47.8717,47.8717,47.8333,47.8717,81226.0
2024-03-13 15:00:00,49.86,49.88,49.81,49.82,100454.0,47.8621,47.8813,47.8141,47.8237,100454.0
2024-03-13 15:30:00,49.82,49.88,49.75,49.77,358116.0,47.8237,47.8813,47.7565,47.7757,358116.0
2024-03-14 09:30:00,49.79,49.82,49.59,49.63,554277.0,47.7949,47.8237,47.6029,47.6413,554277.0
2024-03-14 10:00:00,49.63,49.67,49.58,49.6,254818.0,47.6413,47.6797,47.5933,47.6125,254818.0
2024-03-14 10:30:00,49.59,49.65,49.3,49.32,154495.0,47.6029,47.6605,47.3245,47.3437,154495.0
2024-03-14 11:00:00,49.31,49.38,49.23,49.26,106044.0,47.3341,47.4013,47.2573,47.2861,106044.0
2024-03-14 11:30:00,49.26,49.31,49.25,49.3,65150.0,47.2861,47.3341,47.2765,47.3245,65150.0
2024-03-14 12:00:00,49.3,49.44,49.29,49.43,177946.0,47.3245,47.4589,47.3149,47.4493,177946.0
2024-03-14 12:30:00,49.43,49.48,49.33,49.34,134465.0,47.4493,47.4973,47.3533,47.3629,134465.0
2024-03-14 13:00:00,49.34,49.35,49.24,49.24,59653.0,47.3629,47.3725,47.2669,47.2669,59653.0
2024-03-14 13:30:00,49.24,49.32,49.22,49.31,42601.0,47.2669,47.3437,47.2477,47.3341,42601.0
2024-03-14 14:00:00,49.31,49.36,49.26,49.27,85875.0,47.3341,47.3821,47.2861,47.2957,85875.0
2024-03-14 14:30:00,49.27,49.31,49.25,49.3,109179.0,47.2957,47.3341,47.2765,47.3245,109179.0
2024-03-14 15:00:00,49.29,49.29,49.2,49.23,82496.0,47.3149,47.3149,47.2285,47.2573,82496.0
2024-03-14 15:30:00,49.23,49.31,49.18,49.29,235819.0,47.2573,47.3341,47.2093,47.3149,235819.0
2024-03-15 09:30:00,49.17,49.25,49.03,49.05,199641.0,47.1997,47.2765,47.0653,47.0845,199641.0
2024-03-15 10:00:00,49.04,49.06,48.93,48.94,119558.0,47.0749,47.0941,46.9694,46.979,119558.0
2024-03-15 10:30:00,48.95,49.07,48.94,48.99,152220.0,46.9886,47.1037,46.979,47.027,152220.0
2024-03-15 11:00:00,48.99,49.06,48.95,49.06,128269.0,47.027,47.0941,46.9886,47.0941,128269.0
2024-03-15 11:30:00,49.06,49.13,48.99,49.02,81629.0,47.0941,47.1613,47.027,47.0557,81629.0
2024-03-15 12:00:00,49.01,49.13,49.0,49.12,147975.0,47.0461,47.1613,47.0365,47.1517,147975.0
2024-03-15 12:30:00,49.12,49.12,48.88,48.93,264009.0,47.1517,47.1517,46.9214,46.9694,264009.0
2024-03-15 13:00:00,48.93,49.01,48.93,48.98,40814.0,46.9694,47.0461,46.9694,47.0174,40814.0
2024-03-15 13:30:00,48.98,49.01,48.96,48.99,46088.0,47.0174,47.0461,46.9982,47.027,46088.0
2024-03-15 14:00:00,48.98,49.03,48.94,49.02,82499.0,47.0174,47.0653,46.979,47.0557,82499.0
2024-03-15 14:30:00,49.01,49.06,49.0,49.04,53268.0,47.0461,47.0941,47.0365,47.0749,53268.0
2024-03-15 15:00:00,49.05,49.05,48.98,49.01,86476.0,47.0845,47.0845,47.0174,47.0461,86476.0
2024-03-15 15:30:00,49.01,49.02,48.89,48.95,372677.0,47.0461,47.0557,46.931,46.9886,372677.0
2024-03-18 09:30:00,48.66,48.71,48.58,48.66,139157.0,46.7102,46.7582,46.6334,46.7102,139157.0
2024-03-18 10:00:00,48.66,48.75,48.65,48.68,163651.0,46.7102,46.7966,46.7006,46.7294,163651.0
2024-03-18 10:30:00,48.69,48.72,48.51,48.55,176635.0,46.739,46.7678,46.5662,46.6046,176635.0
2024-03-18 11:00:00,48.55,48.57,48.49,48.56,128551.0,46.6046,46.6238,46.547,46.6142,128551.0
2024-03-18 11:30:00,48.58,48.59,48.48,48.5,75663.0,46.6334,46.643,46.5374,46.5566,75663.0
2024-03-18 12:00:00,48.5,48.5,48.42,48.5,114658.0,46.5566,46.5566,46.4798,46.5566,114658.0
2024-03-18 12:30:00,48.5,48.51,48.42,48.5,90069.0,46.5566,46.5662,46.4798,46.5566,90069.0
2024-03-18 13:00:00,48.5,48.52,48.47,48.52,57902.0,46.5566,46.5758,46.5278,46.5758,57902.0
2024-03-18 13:30:00,48.53,48.53,48.46,48.49,49641.0,46.5854,46.5854,46.5182,46.547,49641.0
2024-03-18 14:00:00,48.48,48.51,48.46,48.5,55594.0,46.5374,46.5662,46.5182,46.5566,55594.0
2024-03-18 14:30:00,48.5,48.5,48.47,48.49,70538.0,46.5566,46.5566,46.5278,46.547,70538.0
2024-03-18 15:00:00,48.49,48.51,48.47,48.5,95289.0,46.547,46.5662,46.5278,46.5566,95289.0
2024-03-18 15:30:00,48.5,48.53,48.48,48.52,354968.0,46.5566,46.5854,46.5374,46.5758,354968.0
2024-03-19 09:30:00,49.92,49.94,49.73,49.84,576506.0,47.9197,47.9389,47.7373,47.8429,576506.0
2024-03-19 10:00:00,49.83,50.04,49.83,50.0,291658.0,47.8333,48.0349,47.8333,47.9965,291658.0
2024-03-19 10:30:00,50.0,50.0,49.89,49.96,511584.0,47.9965,47.9965,47.8909,47.9581,511584.0
2024-03-19 11:00:00,49.96,49.96,49.89,49.92,410909.0,47.9581,47.9581,47.8909,47.9197,410909.0
2024-03-19 11:30:00,49.93,50.0,49.9,49.9,229205.0,47.9293,47.9965,47.9005,47.9005,229205.0
2024-03-19 12:00:00,49.91,49.99,49.89,49.98,334576.0,47.9101,47.9869,47.8909,47.9773,334576.0
2024-03-19 12:30:00,49.98,49.99,49.77,49.8,176739.0,47.9773,47.9869,47.7757,47.8045,176739.0
2024-03-19 13:00:00,49.8,49.83,49.72,49.8,125781.0,47.8045,47.8333,47.7277,47.8045,125781.0
2024-03-19 13:30:00,49.8,49.85,49.78,49.83,106930.0,47.8045,47.8525,47.7853,47.8333,106930.0
2024-03-19 14:00:00,49.83,49.83,49.71,49.77,188974.0,47.8333,47.8333,47.7181,47.7757,188974.0
2024-03-19 14:30:00,49.77,49.94,49.76,49.9,368242.0,47.7757,47.9389,47.7661,47.9005,368242.0
2024-03-19 15:00:00,49.9,49.9,49.84,49.87,124783.0,47.9005,47.9005,47.8429,47.8717,124783.0
2024-03-19 15:30:00,49.87,49.92,49.84,49.84,444460.0,47.8717,47.9197,47.8429,47.8429,444460.0
2024-03-20 09:30:00,49.45,49.48,49.38,49.43,251196.0,47.4685,47.4973,47.4013,47.4493,251196.0
2024-03-20 10:00:00,49.42,49.49,49.39,49.4,103145.0,47.4397,47.5069,47.4109,47.4205,103145.0
2024-03-20 10:30:00,49.41,49.41,49.19,49.23,139528.0,47.4301,47.4301,47.2189,47.2573,139528.0
2024-03-20 11:00:00,49.22,49.23,49.13,49.13,116008.0,47.2477,47.2573,47.1613,47.1613,116008.0
2024-03-20 11:30:00,49.14,49.25,49.1,49.25,118523.0,47.1709,47.2765,47.1325,47.2765,118523.0
2024-03-20 12:00:00,49.24,49.31,49.23,49.28,97747.0,47.2669,47.3341,47.2573,47.3053,97747.0
2024-03-20 12:30:00,49.29,49.29,49.2,49.21,125809.0,47.3149,47.3149,47.2285,47.2381,125809.0
2024-03-20 13:00:00,49.22,49.24,49.15,49.2,64495.0,47.2477,47.2669,47.1805,47.2285,64495.0
2024-03-20 13:30:00,49.19,49.26,49.18,49.23,78944.0,47.2189,47.2861,47.2093,47.2573,78944.0
2024-03-20 14:00:00,49.24,49.36,49.16,49.25,91385.0,47.2669,47.3821,47.1901,47.2765,91385.0
2024-03-20 14:30:00,49.25,49.4,49.21,49.37,87471.0,47.2765,47.4205,47.2381,47.3917,87471.0
2024-03-20 15:00:00,49.38,49.49,49.35,49.46,129897.0,47.4013,47.5069,47.3725,47.4781,129897.0
2024-03-20 15:30:00,49.45,49.46,49.35,49.44,269420.0,47.4685,47.4781,47.3725,47.4589,269420.0
2024-03-21 09:30:00,49.44,49.57,49.39,49.43,246020.0,47.4589,47.5837,47.4109,47.4493,246020.0
2024-03-21 10:00:00,49.41,49.49,49.38,49.41,169956.0,47.4301,47.5069,47.4013,47.4301,169956.0
2024-03-21 10:30:00,49.42,49.52,49.35,49.5,137742.0,47.4397,47.5357,47.3725,47.5165,137742.0
2024-03-21 11:00:00,49.49,49.57,49.47,49.49,102982.0,47.5069,47.5837,47.4877,47.5069,102982.0
2024-03-21 11:30:00,49.49,49.59,49.48,49.55,147155.0,47.5069,47.6029,47.4973,47.5645,147155.0
2024-03-21 12:00:00,49.55,49.56,49.46,49.53,310334.0,47.5645,47.5741,47.4781,47.5453,310334.0
2024-03-21 12:30:00,49.54,49.54,49.43,49.48,300308.0,47.5549,47.5549,47.4493,47.4973,300308.0
2024-03-21 13:00:00,49.48,49.52,49.45,49.48,58454.0,47.4973,47.5357,47.4685,47.4973,58454.0
2024-03-21 13:30:00,49.48,49.51,49.45,49.5,39058.0,47.4973,47.5261,47.4685,47.5165,39058.0
2024-03-21 14:00:00,49.49,49.52,49.46,49.47,76620.0,47.5069,47.5357,47.4781,47.4877,76620.0
2024-03-21 14:30:00,49.47,49.48,49.43,49.45,70193.0,47.4877,47.4973,47.4493,47.4685,70193.0
2024-03-21 15:00:00,49.46,49.5,49.44,49.5,137674.0,47.4781,47.5165,47.4589,47.5165,137674.0
2024-03-21 15:30:00,49.51,49.57,49.45,49.46,341660.0,47.5261,47.5837,47.4685,47.4781,341660.0
2024-03-22 09:30:00,49.96,50.07,49.92,50.04,239416.0,47.9581,48.0637,47.9197,48.0349,239416.0
2024-03-22 10:00:00,50.04,50.15,50.01,50.07,131949.0,48.0349,48.1405,48.0061,48.0637,131949.0
2024-03-22 10:30:00,50.07,50.26,50.07,50.17,275355.0,48.0637,48.2461,48.0637,48.1597,275355.0
2024-03-22 11:00:00,50.17,50.28,50.16,50.25,119391.0,48.1597,48.2653,48.1501,48.2365,119391.0
2024-03-22 11:30:00,50.25,50.25,50.07,50.12,179758.0,48.2365,48.2365,48.0637,48.1117,179758.0
2024-03-22 12:00:00,50.12,50.12,49.98,50.03,130715.0,48.1117,48.1117,47.9773,48.0253,130715.0
2024-03-22 12:30:00,50.03,50.04,50.0,50.02,132935.0,48.0253,48.0349,47.9965,48.0157,132935.0
2024-03-22 13:00:00,50.01,50.03,49.95,49.99,110771.0,48.0061,48.0253,47.9485,47.9869,110771.0
2024-03-22 13:30:00,50.0,50.02,49.97,50.01,139670.0,47.9965,48.0157,47.9677,48.0061,139670.0
2024-03-22 14:00:00,50.01,50.04,50.0,50.02,66120.0,48.0061,48.0349,47.9965,48.0157,66120.0
2024-03-22 14:30:00,50.02,50.02,49.98,49.99,96044.0,48.0157,48.0157,47.9773,47.9869,96044.0
2024-03-22 15:00:00,49.99,50.0,49.93,49.95,81715.0,47.9869,47.9965,47.9293,47.9485,81715.0
2024-03-22 15:30:00,49.95,50.01,49.94,49.98,244171.0,47.9485,48.0061,47.9389,47.9773,244171.0
2024-03-25 09:30:00,50.1,50.21,50.04,50.09,223216.0,48.0925,48.1981,48.0349,48.0829,223216.0
2024-03-25 10:00:00,50.09,50.18,50.09,50.13,224981.0,48.0829,48.1693,48.0829,48.1213,224981.0
2024-03-25 10:30:00,50.13,50.17,50.07,50.17,239537.0,48.1213,48.1597,48.0637,48.1597,239537.0
2024-03-25 11:00:00,50.17,50.18,50.07,50.08,174157.0,48.1597,48.1693,48.0637,48.0733,174157.0
2024-03-25 11:30:00,50.08,50.08,49.97,50.0,121644.0,48.0733,48.0733,47.9677,47.9965,121644.0
2024-03-25 12:00:00,50.0,50.04,49.96,50.0,472488.0,47.9965,48.0349,47.9581,47.9965,472488.0
2024-03-25 12:30:00,50.0,50.01,49.96,49.99,224494.0,47.9965,48.0061,47.9581,47.9869,224494.0
2024-03-25 13:00:00,49.99,49.99,49.96,49.97,148576.0,47.9869,47.9869,47.9581,47.9677,148576.0
2024-03-25 13:30:00,49.97,49.99,49.87,49.89,121262.0,47.9677,47.9869,47.8717,47.8909,121262.0
2024-03-25 14:00:00,49.89,49.89,49.75,49.76,235472.0,47.8909,47.8909,47.7565,47.7661,235472.0
2024-03-25 14:30:00,49.76,49.77,49.65,49.68,264286.0,47.7661,47.7757,47.6605,47.6893,264286.0
2024-03-25 15:00:00,49.67,49.68,49.61,49.65,301585.0,47.6797,47.6893,47.6221,47.6605,301585.0
2024-03-25 15:30:00,49.65,49.68,49.58,49.65,418852.0,47.6605,47.6893,47.5933,47.6605,418852.0
2024-03-26 09:30:00,50.11,50.2,50.07,50.09,276710.0,48.1021,48.1885,48.0637,48.0829,276710.0
2024-03-26 10:00:00,50.09,50.11,49.94,50.03,222003.0,48.0829,48.1021,47.9389,48.0253,222003.0
2024-03-26 10:30:00,50.02,50.04,49.91,49.91,245993.0,48.0157,48.0349,47.9101,47.9101,245993.0
2024-03-26 11:00:00,49.91,49.95,49.83,49.84,165554.0,47.9101,47.9485,47.8333,47.8429,165554.0
2024-03-26 11:30:00,49.84,49.91,49.83,49.91,121368.0,47.8429,47.9101,47.8333,47.9101,121368.0
2024-03-26 12:00:00,49.9,49.97,49.89,49.94,276993.0,47.9005,47.9677,47.8909,47.9389,276993.0
2024-03-26 12:30:00,49.93,49.97,49.92,49.95,106957.0,47.9293,47.9677,47.9197,47.9485,106957.0
2024-03-26 13:00:00,49.94,49.94,49.89,49.9,81965.0,47.9389,47.9389,47.8909,47.9005,81965.0
2024-03-26 13:30:00,49.9,49.9,49.85,49.86,167248.0,47.9005,47.9005,47.8525,47.8621,167248.0
2024-03-26 14:00:00,49.86,49.86,49.76,49.76,133395.0,47.8621,47.8621,47.7661,47.7661,133395.0
2024-03-26 14:30:00,49.76,49.77,49.67,49.69,369830.0,47.7661,47.7757,47.6797,47.6989,369830.0
2024-03-26 15:00:00,49.69,49.78,49.69,49.77,154462.0,47.6989,47.7853,47.6989,47.7757,154462.0
2024-03-26 15:30:00,49.77,49.79,49.64,49.64,423410.0,47.7757,47.7949,47.6509,47.6509,423410.0
2024-03-27 09:30:00,49.55,49.71,49.53,49.71,162949.0,47.5645,47.7181,47.5453,47.7181,162949.0
2024-03-27 10:00:00,49.72,49.87,49.7,49.84,139299.0,47.7277,47.8717,47.7085,47.8429,139299.0
2024-03-27 10:30:00,49.84,49.93,49.82,49.86,175301.0,47.8429,47.9293,47.8237,47.8621,175301.0
2024-03-27 11:00:00,49.86,49.97,49.85,49.97,75053.0,47.8621,47.9677,47.8525,47.9677,75053.0
2024-03-27 11:30:00,49.97,50.08,49.94,50.02,171591.0,47.9677,48.0733,47.9389,48.0157,171591.0
2024-03-27 12:00:00,50.01,50.04,49.96,49.98,157001.0,48.0061,48.0349,47.9581,47.9773,157001.0
2024-03-27 12:30:00,49.98,49.99,49.88,49.9,124405.0,47.9773,47.9869,47.8813,47.9005,124405.0
2024-03-27 13:00:00,49.9,50.01,49.89,50.0,70857.0,47.9005,48.0061,47.8909,47.9965,70857.0
2024-03-27 13:30:00,50.0,50.0,49.89,49.91,53176.0,47.9965,47.9965,47.8909,47.9101,53176.0
2024-03-27 14:00:00,49.91,49.97,49.9,49.95,52239.0,47.9101,47.9677,47.9005,47.9485,52239.0
2024-03-27 14:30:00,49.95,49.95,49.9,49.93,75409.0,47.9485,47.9485,47.9005,47.9293,75409.0
2024-03-27 15:00:00,49.93,49.97,49.92,49.97,84386.0,47.9293,47.9677,47.9197,47.9677,84386.0
2024-03-27 15:30:00,49.97,50.13,49.95,50.13,242058.0,47.9677,48.1213,47.9485,48.1213,242058.0
2024-03-28 09:30:00,49.99,50.14,49.95,50.13,159746.0,47.9869,48.1309,47.9485,48.1213,159746.0
2024-03-28 10:00:00,50.13,50.19,50.09,50.1,57435.0,48.1213,48.1789,48.0829,48.0925,57435.0
2024-03-28 10:30:00,50.1,50.2,50.1,50.18,87595.0,48.0925,48.1885,48.0925,48.1693,87595.0
2024-03-28 11:00:00,50.18,50.19,50.13,50.17,56849.0,48.1693,48.1789,48.1213,48.1597,56849.0
2024-03-28 11:30:00,50.16,50.2,50.13,50.16,78167.0,48.1501,48.1885,48.1213,48.1501,78167.0
2024-03-28 12:00:00,50.16,50.23,50.15,50.18,58981.0,48.1501,48.2173,48.1405,48.1693,58981.0
2024-03-28 12:30:00,50.17,50.18,50.13,50.15,74090.0,48.1597,48.1693,48.1213,48.1405,74090.0
2024-03-28 13:00:00,50.15,50.17,50.13,50.16,30323.0,48.1405,48.1597,48.1213,48.1501,30323.0
2024-03-28 13:30:00,50.16,50.21,50.14,50.16,44759.0,48.1501,48.1981,48.1309,48.1501,44759.0
2024-03-28 14:00:00,50.17,50.19,50.15,50.16,86222.0,48.1597,48.1789,48.1405,48.1501,86222.0
2024-03-28 14:30:00,50.16,50.2,50.15,50.19,53531.0,48.1501,48.1885,48.1405,48.1789,53531.0
2024-03-28 15:00:00,50.19,50.22,50.16,50.22,59323.0,48.1789,48.2077,48.1501,48.2077,59323.0
2024-03-28 15:30:00,50.22,50.24,50.19,50.2,162109.0,48.2077,48.2269,48.1789,48.1885,162109.0
2024-04-01 09:30:00,49.98,50.12,49.89,49.95,72926.0,47.9773,48.1117,47.8909,47.9485,72926.0
2024-04-01 10:00:00,49.94,49.97,49.85,49.88,36255.0,47.9389,47.9677,47.8525,47.8813,36255.0
2024-04-01 10:30:00,49.89,49.89,49.75,49.76,49800.0,47.8909,47.8909,47.7565,47.7661,49800.0
2024-04-01 11:00:00,49.76,49.81,49.71,49.76,78520.0,47.7661,47.8141,47.7181,47.7661,78520.0
2024-04-01 11:30:00,49.76,49.76,49.64,49.66,35948.0,47.7661,47.7661,47.6509,47.6701,35948.0
2024-04-01 12:00:00,49.66,49.66,49.59,49.64,50713.0,47.6701,47.6701,47.6029,47.6509,50713.0
2024-04-01 12:30:00,49.64,49.77,49.63,49.7,114387.0,47.6509,47.7757,47.6413,47.7085,114387.0
2024-04-01 13:00:00,49.71,49.71,49.6,49.65,29108.0,47.7181,47.7181,47.6125,47.6605,29108.0
2024-04-01 13:30:00,49.64,49.7,49.62,49.7,26131.0,47.6509,47.7085,47.6317,47.7085,26131.0
2024-04-01 14:00:00,49.7,49.85,49.69,49.84,63001.0,47.7085,47.8525,47.6989,47.8429,63001.0
2024-04-01 14:30:00,49.84,49.86,49.76,49.78,74466.0,47.8429,47.8621,47.7661,47.7853,74466.0
2024-04-01 15:00:00,49.78,49.83,49.76,49.8,97518.0,47.7853,47.8333,47.7661,47.8045,97518.0
2024-04-01 15:30:00,49.8,49.86,49.73,49.85,224351.0,47.8045,47.8621,47.7373,47.8525,224351.0
2024-04-02 09:30:00,49.47,49.54,49.39,49.42,326634.0,47.4877,47.5549,47.4109,47.4397,326634.0
2024-04-02 10:00:00,49.43,49.5,49.37,49.46,119195.0,47.4493,47.5165,47.3917,47.4781,119195.0
2024-04-02 10:30:00,49.46,49.53,49.36,49.38,97381.0,47.4781,47.5453,47.3821,47.4013,97381.0
2024-04-02 11:00:00,49.37,49.49,49.37,49.41,124192.0,47.3917,47.5069,47.3917,47.4301,124192.0
2024-04-02 11:30:00,49.41,49.45,49.35,49.41,79503.0,47.4301,47.4685,47.3725,47.4301,79503.0
2024-04-02 12:00:00,49.41,49.49,49.39,49.47,470874.0,47.4301,47.5069,47.4109,47.4877,470874.0
2024-04-02 12:30:00,49.47,49.47,49.38,49.4,72519.0,47.4877,47.4877,47.4013,47.4205,72519.0
2024-04-02 13:00:00,49.4,49.4,49.31,49.32,51685.0,47.4205,47.4205,47.3341,47.3437,51685.0
2024-04-02 13:30:00,49.31,49.38,49.3,49.37,80107.0,47.3341,47.4013,47.3245,47.3917,80107.0
2024-04-02 14:00:00,49.37,49.39,49.35,49.36,44209.0,47.3917,47.4109,47.3725,47.3821,44209.0
2024-04-02 14:30:00,49.36,49.37,49.34,49.36,73595.0,47.3821,47.3917,47.3629,47.3821,73595.0
2024-04-02 15:00:00,49.35,49.39,49.33,49.34,101708.0,47.3725,47.4109,47.3533,47.3629,101708.0
2024-04-02 15:30:00,49.35,49.35,49.29,49.35,225904.0,47.3725,47.3725,47.3149,47.3725,225904.0
2024-04-03 09:30:00,49.32,49.34,48.94,48.96,247288.0,47.3437,47.3629,46.979,46.9982,247288.0
2024-04-03 10:00:00,48.96,49.04,48.88,48.93,153839.0,46.9982,47.0749,46.9214,46.9694,153839.0
2024-04-03 10:30:00,48.92,49.05,48.91,49.02,105738.0,46.9598,47.0845,46.9502,47.0557,105738.0
2024-04-03 11:00:00,49.01,49.08,48.98,49.0,147443.0,47.0461,47.1133,47.0174,47.0365,147443.0
2024-04-03 11:30:00,49.01,49.03,48.91,48.95,142686.0,47.0461,47.0653,46.9502,46.9886,142686.0
2024-04-03 12:00:00,48.95,48.98,48.89,48.96,80618.0,46.9886,47.0174,46.931,46.9982,80618.0
2024-04-03 12:30:00,48.96,48.99,48.9,48.97,93620.0,46.9982,47.027,46.9406,47.0078,93620.0
2024-04-03 13:00:00,48.97,49.01,48.93,49.01,58285.0,47.0078,47.0461,46.9694,47.0461,58285.0
2024-04-03 13:30:00,49.01,49.02,48.97,48.99,72909.0,47.0461,47.0557,47.0078,47.027,72909.0
2024-04-03 14:00:00,48.99,49.01,48.98,49.0,56501.0,47.027,47.0461,47.0174,47.0365,56501.0
2024-04-03 14:30:00,49.0,49.0,48.95,48.97,77738.0,47.0365,47.0365,46.9886,47.0078,77738.0
2024-04-03 15:00:00,48.96,48.98,48.89,48.93,93338.0,46.9982,47.0174,46.931,46.9694,93338.0
2024-04-03 15:30:00,48.93,48.98,48.87,48.9,267433.0,46.9694,47.0174,46.9118,46.9406,267433.0
2024-04-04 09:30:00,49.14,49.21,49.03,49.18,156903.0,47.1709,47.2381,47.0653,47.2093,156903.0
2024-04-04 10:00:00,49.19,49.19,49.01,49.05,105277.0,47.2189,47.2189,47.0461,47.0845,105277.0
2024-04-04 10:30:00,49.05,49.06,48.99,49.01,120982.0,47.0845,47.0941,47.027,47.0461,120982.0
2024-04-04 11:00:00,49.02,49.03,48.94,49.02,158237.0,47.0557,47.0653,46.979,47.0557,158237.0
2024-04-04 11:30:00,49.02,49.11,49.01,49.08,106789.0,47.0557,47.1421,47.0461,47.1133,106789.0
2024-04-04 12:00:00,49.07,49.09,49.01,49.05,74995.0,47.1037,47.1229,47.0461,47.0845,74995.0
2024-04-04 12:30:00,49.04,49.06,48.98,49.0,114494.0,47.0749,47.0941,47.0174,47.0365,114494.0
2024-04-04 13:00:00,48.99,49.03,48.99,49.02,30271.0,47.027,47.0653,47.027,47.0557,30271.0
2024-04-04 13:30:00,49.03,49.03,48.95,48.97,50771.0,47.0653,47.0653,46.9886,47.0078,50771.0
2024-04-04 14:00:00,48.96,48.96,48.86,48.88,239895.0,46.9982,46.9982,46.9022,46.9214,239895.0
2024-04-04 14:30:00,48.87,48.88,48.77,48.8,159407.0,46.9118,46.9214,46.8158,46.8446,159407.0
2024-04-04 15:00:00,48.81,48.85,48.7,48.71,131203.0,46.8542,46.8926,46.7486,46.7582,131203.0
2024-04-04 15:30:00,48.71,48.75,48.65,48.72,236599.0,46.7582,46.7966,46.7006,46.7678,236599.0
2024-04-05 09:30:00,48.48,48.49,48.31,48.36,169162.0,46.5374,46.547,46.3742,46.4222,169162.0
2024-04-05 10:00:00,48.36,48.43,48.29,48.34,295668.0,46.4222,46.4894,46.355,46.403,295668.0
2024-04-05 10:30:00,48.35,48.39,48.3,48.34,122218.0,46.4126,46.451,46.3646,46.403,122218.0
2024-04-05 11:00:00,48.34,48.4,48.24,48.39,155687.0,46.403,46.4606,46.307,46.451,155687.0
2024-04-05 11:30:00,48.39,48.5,48.36,48.42,224059.0,46.451,46.5566,46.4222,46.4798,224059.0
2024-04-05 12:00:00,48.43,48.46,48.4,48.45,102757.0,46.4894,46.5182,46.4606,46.5086,102757.0
2024-04-05 12:30:00,48.44,48.46,48.4,48.45,95777.0,46.499,46.5182,46.4606,46.5086,95777.0
2024-04-05 13:00:00,48.45,48.45,48.38,48.41,55564.0,46.5086,46.5086,46.4414,46.4702,55564.0
2024-04-05 13:30:00,48.41,48.45,48.35,48.37,77001.0,46.4702,46.5086,46.4126,46.4318,77001.0
2024-04-05 14:00:00,48.36,48.42,48.32,48.36,63760.0,46.4222,46.4798,46.3838,46.4222,63760.0
2024-04-05 14:30:00,48.36,48.38,48.32,48.34,126579.0,46.4222,46.4414,46.3838,46.403,126579.0
2024-04-05 15:00:00,48.35,48.38,48.33,48.36,82810.0,46.4126,46.4414,46.3934,46.4222,82810.0
2024-04-05 15:30:00,48.35,48.46,48.33,48.44,290870.0,46.4126,46.5182,46.3934,46.499,290870.0
2024-04-08 09:30:00,48.25,48.39,48.23,48.24,144471.0,46.3166,46.451,46.2974,46.307,144471.0
2024-04-08 10:00:00,48.24,48.25,48.17,48.24,176353.0,46.307,46.3166,46.2398,46.307,176353.0
2024-04-08 10:30:00,48.24,48.35,48.19,48.34,460569.0,46.307,46.4126,46.259,46.403,460569.0
2024-04-08 11:00:00,48.33,48.34,48.28,48.33,120974.0,46.3934,46.403,46.3454,46.3934,120974.0
2024-04-08 11:30:00,48.32,48.39,48.29,48.39,144324.0,46.3838,46.451,46.355,46.451,144324.0
2024-04-08 12:00:00,48.39,48.39,48.29,48.34,66433.0,46.451,46.451,46.355,46.403,66433.0
2024-04-08 12:30:00,48.34,48.35,48.29,48.32,64945.0,46.403,46.4126,46.355,46.3838,64945.0
2024-04-08 13:00:00,48.32,48.33,48.27,48.28,67063.0,46.3838,46.3934,46.3358,46.3454,67063.0
2024-04-08 13:30:00,48.28,48.31,48.26,48.3,66655.0,46.3454,46.3742,46.3262,46.3646,66655.0
2024-04-08 14:00:00,48.3,48.31,48.26,48.29,68454.0,46.3646,46.3742,46.3262,46.355,68454.0
2024-04-08 14:30:00,48.29,48.31,48.26,48.28,181146.0,46.355,46.3742,46.3262,46.3454,181146.0
2024-04-08 15:00:00,48.28,48.3,48.24,48.25,99958.0,46.3454,46.3646,46.307,46.3166,99958.0
2024-04-08 15:30:00,48.25,48.26,48.15,48.2,334089.0,46.3166,46.3262,46.2206,46.2686,334089.0
2024-04-09 09:30:00,48.48,48.57,48.29,48.35,362571.0,46.5374,46.6238,46.355,46.4126,362571.0
2024-04-09 10:00:00,48.35,48.48,48.33,48.46,186016.0,46.4126,46.5374,46.3934,46.5182,186016.0
2024-04-09 10:30:00,48.45,48.49,48.3,48.37,153600.0,46.5086,46.547,46.3646,46.4318,153600.0
2024-04-09 11:00:00,48.37,48.4,48.32,48.34,146044.0,46.4318,46.4606,46.3838,46.403,146044.0
2024-04-09 11:30:00,48.33,48.42,48.32,48.41,54411.0,46.3934,46.4798,46.3838,46.4702,54411.0
2024-04-09 12:00:00,48.4,48.43,48.3,48.33,330200.0,46.4606,46.4894,46.3646,46.3934,330200.0
2024-04-09 12:30:00,48.32,48.35,48.28,48.32,79491.0,46.3838,46.4126,46.3454,46.3838,79491.0
2024-04-09 13:00:00,48.33,48.36,48.3,48.33,242273.0,46.3934,46.4222,46.3646,46.3934,242273.0
2024-04-09 13:30:00,48.33,48.33,48.27,48.29,153554.0,46.3934,46.3934,46.3358,46.355,153554.0
2024-04-09 14:00:00,48.28,48.31,48.23,48.23,85800.0,46.3454,46.3742,46.2974,46.2974,85800.0
2024-04-09 14:30:00,48.23,48.27,48.23,48.25,153031.0,46.2974,46.3358,46.2974,46.3166,153031.0
2024-04-09 15:00:00,48.24,48.36,48.23,48.35,196630.0,46.307,46.4222,46.2974,46.4126,196630.0
2024-04-09 15:30:00,48.34,48.4,48.28,48.4,312094.0,46.403,46.4606,46.3454,46.4606,312094.0
2024-04-10 09:30:00,48.13,48.19,47.83,47.9,203844.0,46.2014,46.259,45.9134,45.9806,203844.0
2024-04-10 10:00:00,47.9,48.07,47.86,48.01,102949.0,45.9806,46.1438,45.9422,46.0862,102949.0
2024-04-10 10:30:00,48.0,48.1,47.97,47.98,96610.0,46.0766,46.1726,46.0478,46.0574,96610.0
2024-04-10 11:00:00,47.98,47.98,47.84,47.86,358662.0,46.0574,46.0574,45.923,45.9422,358662.0
2024-04-10 11:30:00,47.86,47.86,47.72,47.76,170371.0,45.9422,45.9422,45.8078,45.8462,170371.0
2024-04-10 12:00:00,47.75,47.81,47.75,47.8,115186.0,45.8366,45.8942,45.8366,45.8846,115186.0
2024-04-10 12:30:00,47.8,47.85,47.78,47.84,102567.0,45.8846,45.9326,45.8654,45.923,102567.0
2024-04-10 13:00:00,47.84,47.9,47.74,47.84,150543.0,45.923,45.9806,45.827,45.923,150543.0
2024-04-10 13:30:00,47.83,47.86,47.75,47.8,126589.0,45.9134,45.9422,45.8366,45.8846,126589.0
2024-04-10 14:00:00,47.8,47.85,47.75,47.75,80708.0,45.8846,45.9326,45.8366,45.8366,80708.0
2024-04-10 14:30:00,47.75,47.79,47.67,47.68,104518.0,45.8366,45.875,45.7598,45.7694,104518.0
2024-04-10 15:00:00,47.67,47.78,47.66,47.76,192420.0,45.7598,45.8654,45.7502,45.8462,192420.0
2024-04-10 15:30:00,47.77,47.79,47.73,47.74,374624.0,45.8558,45.875,45.8174,45.827,374624.0
2024-04-11 09:30:00,48.04,48.09,47.82,47.89,150348.0,46.115,46.163,45.9038,45.971,150348.0
2024-04-11 10:00:00,47.88,47.88,47.64,47.64,217274.0,45.9614,45.9614,45.731,45.731,217274.0
2024-04-11 10:30:00,47.63,47.71,47.58,47.67,316920.0,45.7214,45.7982,45.6734,45.7598,316920.0
2024-04-11 11:00:00,47.67,47.75,47.65,47.67,186348.0,45.7598,45.8366,45.7406,45.7598,186348.0
2024-04-11 11:30:00,47.66,47.86,47.57,47.84,207111.0,45.7502,45.9422,45.6639,45.923,207111.0
2024-04-11 12:00:00,47.84,47.85,47.71,47.73,66641.0,45.923,45.9326,45.7982,45.8174,66641.0
2024-04-11 12:30:00,47.73,47.74,47.66,47.7,93399.0,45.8174,45.827,45.7502,45.7886,93399.0
2024-04-11 13:00:00,47.71,47.8,47.68,47.77,50243.0,45.7982,45.8846,45.7694,45.8558,50243.0
2024-04-11 13:30:00,47.78,47.85,47.77,47.84,44146.0,45.8654,45.9326,45.8558,45.923,44146.0
2024-04-11 14:00:00,47.83,47.91,47.81,47.84,84049.0,45.9134,45.9902,45.8942,45.923,84049.0
2024-04-11 14:30:00,47.84,47.87,47.79,47.82,71607.0,45.923,45.9518,45.875,45.9038,71607.0
2024-04-11 15:00:00,47.83,47.83,47.74,47.77,126932.0,45.9134,45.9134,45.827,45.8558,126932.0
2024-04-11 15:30:00,47.77,47.78,47.64,47.65,365602.0,45.8558,45.8654,45.731,45.7406,365602.0
2024-04-12 09:30:00,47.39,47.45,47.28,47.32,303781.0,45.4911,45.5487,45.3855,45.4239,303781.0
2024-04-12 10:00:00,47.32,47.33,47.18,47.25,142682.0,45.4239,45.4335,45.2895,45.3567,142682.0
2024-04-12 10:30:00,47.25,47.28,47.2,47.26,94153.0,45.3567,45.3855,45.3087,45.3663,94153.0
2024-04-12 11:00:00,47.25,47.26,47.13,47.19,115658.0,45.3567,45.3663,45.2415,45.2991,115658.0
2024-04-12 11:30:00,47.19,47.24,47.15,47.17,87244.0,45.2991,45.3471,45.2607,45.2799,87244.0
2024-04-12 12:00:00,47.16,47.2,47.08,47.08,76958.0,45.2703,45.3087,45.1935,45.1935,76958.0
2024-04-12 12:30:00,47.09,47.1,47.0,47.0,69676.0,45.2031,45.2127,45.1167,45.1167,69676.0
2024-04-12 13:00:00,47.01,47.02,46.87,46.87,136046.0,45.1263,45.1359,44.9919,44.9919,136046.0
2024-04-12 13:30:00,46.88,46.96,46.85,46.94,196661.0,45.0015,45.0783,44.9727,45.0591,196661.0
2024-04-12 14:00:00,46.93,46.97,46.88,46.89,155101.0,45.0495,45.0879,45.0015,45.0111,155101.0
2024-04-12 14:30:00,46.89,46.9,46.8,46.8,118875.0,45.0111,45.0207,44.9247,44.9247,118875.0
2024-04-12 15:00:00,46.8,46.83,46.78,46.82,172329.0,44.9247,44.9535,44.9055,44.9439,172329.0
2024-04-12 15:30:00,46.82,46.84,46.75,46.76,385128.0,44.9439,44.9631,44.8767,44.8863,385128.0
2024-04-15 09:30:00,47.03,47.1,46.97,47.0,235199.0,45.1455,45.2127,45.0879,45.1167,235199.0
2024-04-15 10:00:00,47.01,47.06,46.94,47.01,187794.0,45.1263,45.1743,45.0591,45.1263,187794.0
2024-04-15 10:30:00,47.01,47.06,46.9,46.92,310630.0,45.1263,45.1743,45.0207,45.0399,310630.0
2024-04-15 11:00:00,46.91,46.97,46.9,46.97,254150.0,45.0303,45.0879,45.0207,45.0879,254150.0
2024-04-15 11:30:00,46.97,47.13,46.93,47.09,127807.0,45.0879,45.2415,45.0495,45.2031,127807.0
2024-04-15 12:00:00,47.09,47.13,47.0,47.01,61320.0,45.2031,45.2415,45.1167,45.1263,61320.0
2024-04-15 12:30:00,47.01,47.04,46.96,46.98,51591.0,45.1263,45.1551,45.0783,45.0975,51591.0
2024-04-15 13:00:00,46.97,46.97,46.79,46.8,52321.0,45.0879,45.0879,44.9151,44.9247,52321.0
2024-04-15 13:30:00,46.8,46.87,46.75,46.82,66323.0,44.9247,44.9919,44.8767,44.9439,66323.0
2024-04-15 14:00:00,46.83,46.87,46.77,46.79,64245.0,44.9535,44.9919,44.8959,44.9151,64245.0
2024-04-15 14:30:00,46.79,46.86,46.71,46.77,57364.0,44.9151,44.9823,44.8383,44.8959,57364.0
2024-04-15 15:00:00,46.77,46.78,46.66,46.67,140847.0,44.8959,44.9055,44.7903,44.7999,140847.0
2024-04-15 15:30:00,46.67,46.75,46.64,46.71,313272.0,44.7999,44.8767,44.7711,44.8383,313272.0
2024-04-16 09:30:00,46.64,46.68,46.51,46.59,222775.0,44.7711,44.8095,44.6463,44.7231,222775.0
2024-04-16 10:00:00,46.59,46.61,46.51,46.52,191711.0,44.7231,44.7423,44.6463,44.6559,191711.0
2024-04-16 10:30:00,46.52,46.58,46.51,46.52,225642.0,44.6559,44.7135,44.6463,44.6559,225642.0
2024-04-16 11:00:00,46.52,46.62,46.5,46.53,189210.0,44.6559,44.7519,44.6367,44.6655,189210.0
2024-04-16 11:30:00,46.53,46.71,46.51,46.67,153152.0,44.6655,44.8383,44.6463,44.7999,153152.0
2024-04-16 12:00:00,46.66,46.66,46.58,46.61,79880.0,44.7903,44.7903,44.7135,44.7423,79880.0
2024-04-16 12:30:00,46.61,46.64,46.58,46.62,64494.0,44.7423,44.7711,44.7135,44.7519,64494.0
2024-04-16 13:00:00,46.62,46.63,46.53,46.59,84389.0,44.7519,44.7615,44.6655,44.7231,84389.0
2024-04-16 13:30:00,46.58,46.62,46.5,46.58,94383.0,44.7135,44.7519,44.6367,44.7135,94383.0
2024-04-16 14:00:00,46.59,46.69,46.5,46.5,126926.0,44.7231,44.8191,44.6367,44.6367,126926.0
2024-04-16 14:30:00,46.5,46.67,46.5,46.65,156108.0,44.6367,44.7999,44.6367,44.7807,156108.0
2024-04-16 15:00:00,46.66,46.66,46.58,46.59,129202.0,44.7903,44.7903,44.7135,44.7231,129202.0
2024-04-16 15:30:00,46.58,46.58,46.47,46.47,380834.0,44.7135,44.7135,44.6079,44.6079,380834.0
2024-04-17 09:30:00,46.93,47.05,46.8,46.81,395041.0,45.0495,45.1647,44.9247,44.9343,395041.0
2024-04-17 10:00:00,46.81,46.81,46.64,46.67,348475.0,44.9343,44.9343,44.7711,44.7999,348475.0
2024-04-17 10:30:00,46.67,46.68,46.6,46.62,223052.0,44.7999,44.8095,44.7327,44.7519,223052.0
2024-04-17 11:00:00,46.61,46.65,46.54,46.63,267481.0,44.7423,44.7807,44.6751,44.7615,267481.0
2024-04-17 11:30:00,46.63,46.7,46.52,46.63,128991.0,44.7615,44.8287,44.6559,44.7615,128991.0
2024-04-17 12:00:00,46.63,46.63,46.48,46.49,219544.0,44.7615,44.7615,44.6175,44.6271,219544.0
2024-04-17 12:30:00,46.48,46.53,46.45,46.49,191476.0,44.6175,44.6655,44.5887,44.6271,191476.0
2024-04-17 13:00:00,46.48,46.59,46.47,46.53,290160.0,44.6175,44.7231,44.6079,44.6655,290160.0
2024-04-17 13:30:00,46.53,46.6,46.5,46.57,341622.0,44.6655,44.7327,44.6367,44.7039,341622.0
2024-04-17 14:00:00,46.57,46.73,46.55,46.7,192856.0,44.7039,44.8575,44.6847,44.8287,192856.0
2024-04-17 14:30:00,46.7,46.79,46.59,46.61,398737.0,44.8287,44.9151,44.7231,44.7423,398737.0
2024-04-17 15:00:00,46.61,46.68,46.54,46.65,212840.0,44.7423,44.8095,44.6751,44.7807,212840.0
2024-04-17 15:30:00,46.65,46.74,46.64,46.69,528522.0,44.7807,44.8671,44.7711,44.8191,528522.0
2024-04-18 09:30:00,46.98,47.01,46.82,46.93,288054.0,45.0975,45.1263,44.9439,45.0495,288054.0
2024-04-18 10:00:00,46.93,47.0,46.89,46.96,414034.0,45.0495,45.1167,45.0111,45.0783,414034.0
2024-04-18 10:30:00,46.96,47.01,46.92,46.92,270850.0,45.0783,45.1263,45.0399,45.0399,270850.0
2024-04-18 11:00:00,46.93,47.07,46.91,47.04,757844.0,45.0495,45.1839,45.0303,45.1551,757844.0
2024-04-18 11:30:00,47.04,47.05,46.94,47.01,85383.0,45.1551,45.1647,45.0591,45.1263,85383.0
2024-04-18 12:00:00,47.01,47.14,46.99,47.04,259720.0,45.1263,45.2511,45.1071,45.1551,259720.0
2024-04-18 12:30:00,47.04,47.04,46.85,46.87,88573.0,45.1551,45.1551,44.9727,44.9919,88573.0
2024-04-18 13:00:00,46.88,46.89,46.77,46.85,76296.0,45.0015,45.0111,44.8959,44.9727,76296.0
2024-04-18 13:30:00,46.84,46.86,46.78,46.82,119287.0,44.9631,44.9823,44.9055,44.9439,119287.0
2024-04-18 14:00:00,46.82,46.82,46.62,46.67,437175.0,44.9439,44.9439,44.7519,44.7999,437175.0
2024-04-18 14:30:00,46.67,46.7,46.61,46.66,313993.0,44.7999,44.8287,44.7423,44.7903,313993.0
2024-04-18 15:00:00,46.66,46.8,46.65,46.77,391704.0,44.7903,44.9247,44.7807,44.8959,391704.0
2024-04-18 15:30:00,46.78,46.94,46.77,46.85,756403.0,44.9055,45.0591,44.8959,44.9727,756403.0
2024-04-19 09:30:00,47.23,47.26,47.05,47.07,640325.0,45.3375,45.3663,45.1647,45.1839,640325.0
2024-04-19 10:00:00,47.06,47.23,47.05,47.21,506377.0,45.1743,45.3375,45.1647,45.3183,506377.0
2024-04-19 10:30:00,47.21,47.24,47.09,47.22,292769.0,45.3183,45.3471,45.2031,45.3279,292769.0
2024-04-19 11:00:00,47.21,47.39,47.2,47.34,557265.0,45.3183,45.4911,45.3087,45.4431,557265.0
2024-04-19 11:30:00,47.34,47.34,47.19,47.2,147361.0,45.4431,45.4431,45.2991,45.3087,147361.0
2024-04-19 12:00:00,47.2,47.24,47.01,47.05,144362.0,45.3087,45.3471,45.1263,45.1647,144362.0
2024-04-19 12:30:00,47.04,47.18,47.03,47.18,151193.0,45.1551,45.2895,45.1455,45.2895,151193.0
2024-04-19 13:00:00,47.19,47.23,47.15,47.15,74883.0,45.2991,45.3375,45.2607,45.2607,74883.0
2024-04-19 13:30:00,47.16,47.26,47.15,47.22,101063.0,45.2703,45.3663,45.2607,45.3279,101063.0
2024-04-19 14:00:00,47.21,47.25,47.15,47.21,129842.0,45.3183,45.3567,45.2607,45.3183,129842.0
2024-04-19 14:30:00,47.22,47.24,47.14,47.21,190643.0,45.3279,45.3471,45.2511,45.3183,190643.0
2024-04-19 15:00:00,47.2,47.28,47.2,47.27,179312.0,45.3087,45.3855,45.3087,45.3759,179312.0
2024-04-19 15:30:00,47.27,47.35,47.23,47.31,423927.0,45.3759,45.4527,45.3375,45.4143,423927.0
2024-04-22 09:30:00,47.63,47.69,47.55,47.69,284563.0,45.7214,45.779,45.6447,45.779,284563.0
2024-04-22 10:00:00,47.69,47.77,47.65,47.71,320875.0,45.779,45.8558,45.7406,45.7982,320875.0
2024-04-22 10:30:00,47.71,47.89,47.69,47.86,308697.0,45.7982,45.971,45.779,45.9422,308697.0
2024-04-22 11:00:00,47.86,47.91,47.82,47.9,235179.0,45.9422,45.9902,45.9038,45.9806,235179.0
2024-04-22 11:30:00,47.9,47.9,47.83,47.87,147507.0,45.9806,45.9806,45.9134,45.9518,147507.0
2024-04-22 12:00:00,47.87,47.9,47.81,47.88,69152.0,45.9518,45.9806,45.8942,45.9614,69152.0
2024-04-22 12:30:00,47.88,47.91,47.84,47.91,132575.0,45.9614,45.9902,45.923,45.9902,132575.0
2024-04-22 13:00:00,47.92,48.0,47.9,47.97,69589.0,45.9998,46.0766,45.9806,46.0478,69589.0
2024-04-22 13:30:00,47.98,48.08,47.95,48.06,95855.0,46.0574,46.1534,46.0286,46.1342,95855.0
2024-04-22 14:00:00,48.05,48.07,48.01,48.05,115978.0,46.1246,46.1438,46.0862,46.1246,115978.0
2024-04-22 14:30:00,48.06,48.07,48.02,48.04,106422.0,46.1342,46.1438,46.0958,46.115,106422.0
2024-04-22 15:00:00,48.04,48.04,47.95,47.98,134516.0,46.115,46.115,46.0286,46.0574,134516.0
2024-04-22 15:30:00,47.98,48.08,47.93,48.06,443672.0,46.0574,46.1534,46.0094,46.1342,443672.0
2024-04-23 09:30:00,47.81,48.13,47.8,48.11,303129.0,45.8942,46.2014,45.8846,46.1822,303129.0
2024-04-23 10:00:00,48.12,48.17,48.03,48.08,220909.0,46.1918,46.2398,46.1054,46.1534,220909.0
2024-04-23 10:30:00,48.08,48.12,48.01,48.08,240566.0,46.1534,46.1918,46.0862,46.1534,240566.0
2024-04-23 11:00:00,48.08,48.08,47.97,48.04,235367.0,46.1534,46.1534,46.0478,46.115,235367.0
2024-04-23 11:30:00,48.05,48.1,48.0,48.03,133667.0,46.1246,46.1726,46.0766,46.1054,133667.0
2024-04-23 12:00:00,48.04,48.1,48.01,48.09,102867.0,46.115,46.1726,46.0862,46.163,102867.0
2024-04-23 12:30:00,48.09,48.19,48.08,48.14,94170.0,46.163,46.259,46.1534,46.211,94170.0
2024-04-23 13:00:00,48.14,48.14,48.07,48.14,96796.0,46.211,46.211,46.1438,46.211,96796.0
2024-04-23 13:30:00,48.14,48.16,48.11,48.12,113155.0,46.211,46.2302,46.1822,46.1918,113155.0
2024-04-23 14:00:00,48.13,48.15,48.1,48.13,73892.0,46.2014,46.2206,46.1726,46.2014,73892.0
2024-04-23 14:30:00,48.13,48.17,48.11,48.15,80414.0,46.2014,46.2398,46.1822,46.2206,80414.0
2024-04-23 15:00:00,48.14,48.14,48.06,48.07,109891.0,46.211,46.211,46.1342,46.1438,109891.0
2024-04-23 15:30:00,48.07,48.09,47.97,47.97,428851.0,46.1438,46.163,46.0478,46.0478,428851.0
2024-04-24 09:30:00,48.19,48.21,47.86,47.96,529793.0,46.259,46.2782,45.9422,46.0382,529793.0
2024-04-24 10:00:00,47.96,47.98,47.87,47.89,252137.0,46.0382,46.0574,45.9518,45.971,252137.0
2024-04-24 10:30:00,47.89,48.03,47.87,47.96,236168.0,45.971,46.1054,45.9518,46.0382,236168.0
2024-04-24 11:00:00,47.96,48.0,47.92,47.95,199416.0,46.0382,46.0766,45.9998,46.0286,199416.0
2024-04-24 11:30:00,47.95,48.08,47.91,48.07,152991.0,46.0286,46.1534,45.9902,46.1438,152991.0
2024-04-24 12:00:00,48.06,48.1,48.01,48.06,118901.0,46.1342,46.1726,46.0862,46.1342,118901.0
2024-04-24 12:30:00,48.06,48.09,47.97,48.07,83312.0,46.1342,46.163,46.0478,46.1438,83312.0
2024-04-24 13:00:00,48.06,48.08,48.02,48.05,83087.0,46.1342,46.1534,46.0958,46.1246,83087.0
2024-04-24 13:30:00,48.05,48.13,48.05,48.12,96944.0,46.1246,46.2014,46.1246,46.1918,96944.0
2024-04-24 14:00:00,48.12,48.15,48.08,48.09,79044.0,46.1918,46.2206,46.1534,46.163,79044.0
2024-04-24 14:30:00,48.09,48.11,48.03,48.09,111940.0,46.163,46.1822,46.1054,46.163,111940.0
2024-04-24 15:00:00,48.09,48.18,48.08,48.18,123489.0,46.163,46.2494,46.1534,46.2494,123489.0
2024-04-24 15:30:00,48.18,48.22,48.07,48.08,414998.0,46.2494,46.2878,46.1438,46.1534,414998.0
2024-04-25 09:30:00,50.57,50.6,50.28,50.55,1186888.0,48.5436,48.5724,48.2653,48.5244,1186888.0
2024-04-25 10:00:00,50.55,50.59,50.38,50.54,537554.0,48.5244,48.5628,48.3613,48.5148,537554.0
2024-04-25 10:30:00,50.54,50.76,50.5,50.71,476638.0,48.5148,48.726,48.4764,48.678,476638.0
2024-04-25 11:00:00,50.7,50.86,50.63,50.82,606516.0,48.6684,48.822,48.6012,48.7836,606516.0
2024-04-25 11:30:00,50.82,51.0,50.82,50.93,316839.0,48.7836,48.9564,48.7836,48.8892,316839.0
2024-04-25 12:00:00,50.92,51.11,50.87,51.06,334330.0,48.8796,49.062,48.8316,49.014,334330.0
2024-04-25 12:30:00,51.06,51.12,51.02,51.05,215453.0,49.014,49.0716,48.9756,49.0044,215453.0
2024-04-25 13:00:00,51.05,51.05,50.94,50.98,163465.0,49.0044,49.0044,48.8988,48.9372,163465.0
2024-04-25 13:30:00,50.98,51.08,50.96,51.05,186862.0,48.9372,49.0332,48.918,49.0044,186862.0
2024-04-25 14:00:00,51.05,51.06,50.9,50.91,256510.0,49.0044,49.014,48.8604,48.87,256510.0
2024-04-25 14:30:00,50.9,50.96,50.87,50.93,240698.0,48.8604,48.918,48.8316,48.8892,240698.0
2024-04-25 15:00:00,50.93,51.03,50.92,51.0,218396.0,48.8892,48.9852,48.8796,48.9564,218396.0
2024-04-25 15:30:00,51.01,51.01,50.85,50.92,857050.0,48.966,48.966,48.8124,48.8796,857050.0
2024-04-26 09:30:00,51.22,51.45,51.16,51.41,680123.0,49.1676,49.3884,49.11,49.35,680123.0
2024-04-26 10:00:00,51.4,51.53,51.35,51.41,431908.0,49.3404,49.4652,49.2924,49.35,431908.0
2024-04-26 10:30:00,51.42,51.48,51.35,51.38,437862.0,49.3596,49.4172,49.2924,49.3212,437862.0
2024-04-26 11:00:00,51.38,51.5,51.34,51.48,426999.0,49.3212,49.4364,49.2828,49.4172,426999.0
2024-04-26 11:30:00,51.48,51.52,51.39,51.47,237828.0,49.4172,49.4556,49.3308,49.4076,237828.0
2024-04-26 12:00:00,51.47,51.53,51.44,51.51,78395.0,49.4076,49.4652,49.3788,49.446,78395.0
2024-04-26 12:30:00,51.51,51.52,51.44,51.45,91197.0,49.446,49.4556,49.3788,49.3884,91197.0
2024-04-26 13:00:00,51.44,51.45,51.37,51.37,105639.0,49.3788,49.3884,49.3116,49.3116,105639.0
2024-04-26 13:30:00,51.36,51.41,51.3,51.31,80754.0,49.302,49.35,49.2444,49.254,80754.0
2024-04-26 14:00:00,51.31,51.38,51.27,51.29,122389.0,49.254,49.3212,49.2156,49.2348,122389.0
2024-04-26 14:30:00,51.29,51.33,51.26,51.3,136699.0,49.2348,49.2732,49.206,49.2444,136699.0
2024-04-26 15:00:00,51.3,51.31,51.2,51.23,166866.0,49.2444,49.254,49.1484,49.1772,166866.0
2024-04-26 15:30:00,51.23,51.25,51.15,51.24,615959.0,49.1772,49.1964,49.1004,49.1868,615959.0
2024-04-29 09:30:00,51.58,51.61,51.49,51.51,295564.0,49.5132,49.542,49.4268,49.446,295564.0
2024-04-29 10:00:00,51.52,51.6,51.51,51.57,450854.0,49.4556,49.5324,49.446,49.5036,450854.0
2024-04-29 10:30:00,51.57,51.57,51.43,51.51,303872.0,49.5036,49.5036,49.3692,49.446,303872.0
2024-04-29 11:00:00,51.5,51.54,51.45,51.46,247344.0,49.4364,49.4748,49.3884,49.398,247344.0
2024-04-29 11:30:00,51.46,51.52,51.39,51.51,122091.0,49.398,49.4556,49.3308,49.446,122091.0
2024-04-29 12:00:00,51.51,51.51,51.44,51.48,148196.0,49.446,49.446,49.3788,49.4172,148196.0
2024-04-29 12:30:00,51.48,51.5,51.45,51.48,107025.0,49.4172,49.4364,49.3884,49.4172,107025.0
2024-04-29 13:00:00,51.48,51.5,51.45,51.48,99670.0,49.4172,49.4364,49.3884,49.4172,99670.0
2024-04-29 13:30:00,51.48,51.48,51.44,51.46,119077.0,49.4172,49.4172,49.3788,49.398,119077.0
2024-04-29 14:00:00,51.46,51.48,51.41,51.43,145499.0,49.398,49.4172,49.35,49.3692,145499.0
2024-04-29 14:30:00,51.42,51.44,51.37,51.43,140159.0,49.3596,49.3788,49.3116,49.3692,140159.0
2024-04-29 15:00:00,51.44,51.44,51.34,51.38,163835.0,49.3788,49.3788,49.2828,49.3212,163835.0
2024-04-29 15:30:00,51.38,51.5,51.36,51.5,410227.0,49.3212,49.4364,49.302,49.4364,410227.0
2024-04-30 09:30:00,51.74,51.86,51.67,51.83,397067.0,49.6668,49.7819,49.5996,49.7532,397067.0
2024-04-30 10:00:00,51.84,51.96,51.81,51.95,330196.0,49.7627,49.8779,49.734,49.8683,330196.0
2024-04-30 10:30:00,51.95,51.96,51.69,51.7,343311.0,49.8683,49.8779,49.6188,49.6284,343311.0
2024-04-30 11:00:00,51.7,51.73,51.61,51.7,208063.0,49.6284,49.6572,49.542,49.6284,208063.0
2024-04-30 11:30:00,51.69,51.86,51.69,51.84,141839.0,49.6188,49.7819,49.6188,49.7627,141839.0
2024-04-30 12:00:00,51.84,51.86,51.79,51.8,81857.0,49.7627,49.7819,49.7148,49.7244,81857.0
2024-04-30 12:30:00,51.82,51.83,51.71,51.82,82825.0,49.7436,49.7532,49.638,49.7436,82825.0
2024-04-30 13:00:00,51.82,51.86,51.79,51.81,66850.0,49.7436,49.7819,49.7148,49.734,66850.0
2024-04-30 13:30:00,51.81,51.83,51.77,51.83,103416.0,49.734,49.7532,49.6956,49.7532,103416.0
2024-04-30 14:00:00,51.83,51.86,51.78,51.78,83509.0,49.7532,49.7819,49.7052,49.7052,83509.0
2024-04-30 14:30:00,51.79,51.82,51.74,51.78,117048.0,49.7148,49.7436,49.6668,49.7052,117048.0
2024-04-30 15:00:00,51.78,51.85,51.78,51.82,135939.0,49.7052,49.7723,49.7052,49.7436,135939.0
2024-04-30 15:30:00,51.82,51.89,51.78,51.87,355424.0,49.7436,49.8107,49.7052,49.7915,355424.0
2024-05-01 09:30:00,51.61,51.76,51.47,51.51,157508.0,49.542,49.686,49.4076,49.446,157508.0
2024-05-01 10:00:00,51.52,51.57,51.45,51.55,104884.0,49.4556,49.5036,49.3884,49.4844,104884.0
2024-05-01 10:30:00,51.55,51.58,51.49,51.58,150842.0,49.4844,49.5132,49.4268,49.5132,150842.0
2024-05-01 11:00:00,51.57,51.61,51.52,51.56,111876.0,49.5036,49.542,49.4556,49.494,111876.0
2024-05-01 11:30:00,51.57,51.67,51.56,51.63,101449.0,49.5036,49.5996,49.494,49.5612,101449.0
2024-05-01 12:00:00,51.62,51.72,51.61,51.71,64623.0,49.5516,49.6476,49.542,49.638,64623.0
2024-05-01 12:30:00,51.72,51.75,51.68,51.72,116633.0,49.6476,49.6764,49.6092,49.6476,116633.0
2024-05-01 13:00:00,51.71,51.74,51.67,51.73,76757.0,49.638,49.6668,49.5996,49.6572,76757.0
2024-05-01 13:30:00,51.73,51.8,51.73,51.8,73101.0,49.6572,49.7244,49.6572,49.7244,73101.0
2024-05-01 14:00:00,51.8,51.97,51.77,51.95,243592.0,49.7244,49.8875,49.6956,49.8683,243592.0
2024-05-01 14:30:00,51.95,52.12,51.85,52.06,274876.0,49.8683,50.0315,49.7723,49.9739,274876.0
2024-05-01 15:00:00,52.07,52.1,52.0,52.05,191177.0,49.9835,50.0123,49.9163,49.9643,191177.0
2024-05-01 15:30:00,52.04,52.05,51.84,51.87,525982.0,49.9547,49.9643,49.7627,49.7915,525982.0
2024-05-02 09:30:00,52.03,52.09,51.92,52.01,160201.0,49.9451,50.0027,49.8395,49.9259,160201.0
2024-05-02 10:00:00,52.02,52.07,51.97,52.06,156451.0,49.9355,49.9835,49.8875,49.9739,156451.0
2024-05-02 10:30:00,52.07,52.11,51.97,52.1,228997.0,49.9835,50.0219,49.8875,50.0123,228997.0
2024-05-02 11:00:00,52.09,52.21,52.06,52.14,163819.0,50.0027,50.1179,49.9739,50.0507,163819.0
2024-05-02 11:30:00,52.14,52.19,52.1,52.14,108966.0,50.0507,50.0987,50.0123,50.0507,108966.0
2024-05-02 12:00:00,52.14,52.15,52.07,52.1,71191.0,50.0507,50.0603,49.9835,50.0123,71191.0
2024-05-02 12:30:00,52.1,52.14,52.08,52.13,95900.0,50.0123,50.0507,49.9931,50.0411,95900.0
2024-05-02 13:00:00,52.13,52.16,52.11,52.14,78525.0,50.0411,50.0699,50.0219,50.0507,78525.0
2024-05-02 13:30:00,52.14,52.15,52.09,52.14,82136.0,50.0507,50.0603,50.0027,50.0507,82136.0
2024-05-02 14:00:00,52.14,52.16,52.09,52.12,158126.0,50.0507,50.0699,50.0027,50.0315,158126.0
2024-05-02 14:30:00,52.12,52.16,52.1,52.13,173938.0,50.0315,50.0699,50.0123,50.0411,173938.0
2024-05-02 15:00:00,52.13,52.13,52.02,52.05,202756.0,50.0411,50.0411,49.9355,49.9643,202756.0
2024-05-02 15:30:00,52.05,52.06,51.97,52.02,527201.0,49.9643,49.9739,49.8875,49.9355,527201.0
2024-05-03 09:30:00,52.58,52.59,52.43,52.51,443732.0,50.4731,50.4827,50.3291,50.4059,443732.0
2024-05-03 10:00:00,52.53,52.64,52.27,52.36,351634.0,50.4251,50.5307,50.1755,50.2619,351634.0
2024-05-03 10:30:00,52.36,52.43,52.3,52.39,181951.0,50.2619,50.3291,50.2043,50.2907,181951.0
2024-05-03 11:00:00,52.39,52.49,52.36,52.47,285227.0,50.2907,50.3867,50.2619,50.3675,285227.0
2024-05-03 11:30:00,52.46,52.53,52.39,52.44,318213.0,50.3579,50.4251,50.2907,50.3387,318213.0
2024-05-03 12:00:00,52.43,52.46,52.38,52.42,105958.0,50.3291,50.3579,50.2811,50.3195,105958.0
2024-05-03 12:30:00,52.43,52.45,52.39,52.41,70142.0,50.3291,50.3483,50.2907,50.3099,70142.0
2024-05-03 13:00:00,52.42,52.43,52.35,52.39,65636.0,50.3195,50.3291,50.2523,50.2907,65636.0
2024-05-03 13:30:00,52.38,52.42,52.33,52.39,90478.0,50.2811,50.3195,50.2331,50.2907,90478.0
2024-05-03 14:00:00,52.39,52.4,52.16,52.16,400469.0,50.2907,50.3003,50.0699,50.0699,400469.0
2024-05-03 14:30:00,52.16,52.19,52.08,52.13,244019.0,50.0699,50.0987,49.9931,50.0411,244019.0
2024-05-03 15:00:00,52.12,52.19,52.09,52.18,295113.0,50.0315,50.0987,50.0027,50.0891,295113.0
2024-05-03 15:30:00,52.18,52.2,52.07,52.12,638468.0,50.0891,50.1083,49.9835,50.0315,638468.0
2024-05-06 09:30:00,52.28,52.28,52.04,52.05,156241.0,50.1851,50.1851,49.9547,49.9643,156241.0
2024-05-06 10:00:00,52.06,52.11,52.04,52.05,104672.0,49.9739,50.0219,49.9547,49.9643,104672.0
2024-05-06 10:30:00,52.06,52.08,51.98,52.0,125397.0,49.9739,49.9931,49.8971,49.9163,125397.0
2024-05-06 11:00:00,52.0,52.01,51.9,51.96,229941.0,49.9163,49.9259,49.8203,49.8779,229941.0
2024-05-06 11:30:00,51.95,52.07,51.94,52.01,129219.0,49.8683,49.9835,49.8587,49.9259,129219.0
2024-05-06 12:00:00,52.01,52.02,51.92,51.96,46862.0,49.9259,49.9355,49.8395,49.8779,46862.0
2024-05-06 12:30:00,51.97,51.99,51.92,51.95,99099.0,49.8875,49.9067,49.8395,49.8683,99099.0
2024-05-06 13:00:00,51.94,52.05,51.91,52.01,134527.0,49.8587,49.9643,49.8299,49.9259,134527.0
2024-05-06 13:30:00,52.01,52.02,51.95,51.96,115491.0,49.9259,49.9355,49.8683,49.8779,115491.0
2024-05-06 14:00:00,51.96,52.01,51.93,52.0,149184.0,49.8779,49.9259,49.8491,49.9163,149184.0
2024-05-06 14:30:00,52.0,52.08,51.99,52.05,157385.0,49.9163,49.9931,49.9067,49.9643,157385.0
2024-05-06 15:00:00,52.06,52.09,52.03,52.08,147281.0,49.9739,50.0027,49.9451,49.9931,147281.0
2024-05-06 15:30:00,52.08,52.18,52.06,52.15,421553.0,49.9931,50.0891,49.9739,50.0603,421553.0
2024-05-07 09:30:00,52.67,52.9,52.65,52.76,243786.0,50.5595,50.7803,50.5403,50.6459,243786.0
2024-05-07 10:00:00,52.76,52.81,52.7,52.77,289212.0,50.6459,50.6939,50.5883,50.6555,289212.0
2024-05-07 10:30:00,52.77,52.85,52.73,52.81,218295.0,50.6555,50.7323,50.6171,50.6939,218295.0
2024-05-07 11:00:00,52.82,52.91,52.8,52.88,179277.0,50.7035,50.7899,50.6843,50.7611,179277.0
2024-05-07 11:30:00,52.87,52.87,52.64,52.65,195228.0,50.7515,50.7515,50.5307,50.5403,195228.0
2024-05-07 12:00:00,52.65,52.71,52.56,52.65,174212.0,50.5403,50.5979,50.4539,50.5403,174212.0
2024-05-07 12:30:00,52.65,52.66,52.58,52.6,131936.0,50.5403,50.5499,50.4731,50.4923,131936.0
2024-05-07 13:00:00,52.59,52.65,52.59,52.63,96916.0,50.4827,50.5403,50.4827,50.5211,96916.0
2024-05-07 13:30:00,52.63,52.64,52.52,52.52,77532.0,50.5211,50.5307,50.4155,50.4155,77532.0
2024-05-07 14:00:00,52.53,52.56,52.49,52.55,115206.0,50.4251,50.4539,50.3867,50.4443,115206.0
2024-05-07 14:30:00,52.56,52.59,52.5,52.57,84531.0,50.4539,50.4827,50.3963,50.4635,84531.0
2024-05-07 15:00:00,52.58,52.68,52.57,52.67,205194.0,50.4731,50.5691,50.4635,50.5595,205194.0
2024-05-07 15:30:00,52.68,52.71,52.65,52.66,384543.0,50.5691,50.5979,50.5403,50.5499,384543.0
2024-05-08 09:30:00,52.84,52.89,52.8,52.87,229424.0,50.7227,50.7707,50.6843,50.7515,229424.0
2024-05-08 10:00:00,52.87,52.94,52.85,52.9,243770.0,50.7515,50.8187,50.7323,50.7803,243770.0
2024-05-08 10:30:00,52.9,52.9,52.8,52.85,202756.0,50.7803,50.7803,50.6843,50.7323,202756.0
2024-05-08 11:00:00,52.84,52.84,52.72,52.79,111092.0,50.7227,50.7227,50.6075,50.6747,111092.0
2024-05-08 11:30:00,52.79,52.81,52.63,52.65,171522.0,50.6747,50.6939,50.5211,50.5403,171522.0
2024-05-08 12:00:00,52.65,52.65,52.56,52.59,87371.0,50.5403,50.5403,50.4539,50.4827,87371.0
2024-05-08 12:30:00,52.59,52.69,52.58,52.67,173465.0,50.4827,50.5787,50.4731,50.5595,173465.0
2024-05-08 13:00:00,52.66,52.7,52.65,52.69,75329.0,50.5499,50.5883,50.5403,50.5787,75329.0
2024-05-08 13:30:00,52.68,52.76,52.67,52.75,119564.0,50.5691,50.6459,50.5595,50.6363,119564.0
2024-05-08 14:00:00,52.75,52.76,52.73,52.76,81517.0,50.6363,50.6459,50.6171,50.6459,81517.0
2024-05-08 14:30:00,52.75,52.77,52.64,52.65,144613.0,50.6363,50.6555,50.5307,50.5403,144613.0
2024-05-08 15:00:00,52.65,52.68,52.62,52.68,146684.0,50.5403,50.5691,50.5115,50.5691,146684.0
2024-05-08 15:30:00,52.67,52.75,52.65,52.7,416633.0,50.5595,50.6363,50.5403,50.5883,416633.0
2024-05-09 09:30:00,53.05,53.18,53.04,53.18,578937.0,50.9243,51.0491,50.9147,51.0491,578937.0
2024-05-09 10:00:00,53.17,53.21,53.1,53.2,209994.0,51.0395,51.0779,50.9723,51.0683,209994.0
2024-05-09 10:30:00,53.2,53.23,53.17,53.19,332744.0,51.0683,51.0971,51.0395,51.0587,332744.0
2024-05-09 11:00:00,53.2,53.28,53.14,53.28,285105.0,51.0683,51.145,51.0107,51.145,285105.0
2024-05-09 11:30:00,53.28,53.37,53.24,53.37,194500.0,51.145,51.2314,51.1067,51.2314,194500.0
2024-05-09 12:00:00,53.37,53.39,53.33,53.36,77152.0,51.2314,51.2506,51.193,51.2218,77152.0
2024-05-09 12:30:00,53.36,53.39,53.34,53.36,79478.0,51.2218,51.2506,51.2026,51.2218,79478.0
2024-05-09 13:00:00,53.35,53.42,53.35,53.41,67325.0,51.2122,51.2794,51.2122,51.2698,67325.0
2024-05-09 13:30:00,53.41,53.43,53.37,53.38,110213.0,51.2698,51.289,51.2314,51.241,110213.0
2024-05-09 14:00:00,53.38,53.38,53.33,53.36,117472.0,51.241,51.241,51.193,51.2218,117472.0
2024-05-09 14:30:00,53.36,53.4,53.35,53.4,178648.0,51.2218,51.2602,51.2122,51.2602,178648.0
2024-05-09 15:00:00,53.39,53.4,53.36,53.37,185428.0,51.2506,51.2602,51.2218,51.2314,185428.0
2024-05-09 15:30:00,53.37,53.43,53.33,53.42,361788.0,51.2314,51.289,51.193,51.2794,361788.0
2024-05-10 09:30:00,53.47,53.56,53.38,53.54,229472.0,51.3274,51.4138,51.241,51.3946,229472.0
2024-05-10 10:00:00,53.54,53.59,53.47,53.5,293701.0,51.3946,51.4426,51.3274,51.3562,293701.0
2024-05-10 10:30:00,53.5,53.62,53.5,53.56,289740.0,51.3562,51.4714,51.3562,51.4138,289740.0
2024-05-10 11:00:00,53.57,53.65,53.52,53.58,239308.0,51.4234,51.5002,51.3754,51.433,239308.0
2024-05-10 11:30:00,53.59,53.61,53.51,53.58,102087.0,51.4426,51.4618,51.3658,51.433,102087.0
2024-05-10 12:00:00,53.58,53.59,53.53,53.55,84160.0,51.433,51.4426,51.385,51.4042,84160.0
2024-05-10 12:30:00,53.55,53.56,53.51,53.53,81468.0,51.4042,51.4138,51.3658,51.385,81468.0
2024-05-10 13:00:00,53.53,53.54,53.48,53.51,61297.0,51.385,51.3946,51.337,51.3658,61297.0
2024-05-10 13:30:00,53.51,53.54,53.47,53.48,99346.0,51.3658,51.3946,51.3274,51.337,99346.0
2024-05-10 14:00:00,53.48,53.48,53.43,53.46,118558.0,51.337,51.337,51.289,51.3178,118558.0
2024-05-10 14:30:00,53.46,53.49,53.42,53.49,102992.0,51.3178,51.3466,51.2794,51.3466,102992.0
2024-05-10 15:00:00,53.49,53.53,53.47,53.51,108898.0,51.3466,51.385,51.3274,51.3658,108898.0
2024-05-10 15:30:00,53.51,53.54,53.48,53.51,507312.0,51.3658,51.3946,51.337,51.3658,507312.0
2024-05-13 09:30:00,54.16,54.28,54.16,54.23,290177.0,51.9898,52.105,51.9898,52.057,290177.0
2024-05-13 10:00:00,54.23,54.23,54.08,54.13,223086.0,52.057,52.057,51.913,51.961,223086.0
2024-05-13 10:30:00,54.13,54.21,54.11,54.13,264578.0,51.961,52.0378,51.9418,51.961,264578.0
2024-05-13 11:00:00,54.14,54.14,54.05,54.08,149250.0,51.9706,51.9706,51.8842,51.913,149250.0
2024-05-13 11:30:00,54.07,54.16,54.02,54.05,193364.0,51.9034,51.9898,51.8554,51.8842,193364.0
2024-05-13 12:00:00,54.05,54.07,53.99,54.02,121329.0,51.8842,51.9034,51.8266,51.8554,121329.0
2024-05-13 12:30:00,54.02,54.05,53.99,54.05,89811.0,51.8554,51.8842,51.8266,51.8842,89811.0
2024-05-13 13:00:00,54.05,54.05,53.96,53.96,93649.0,51.8842,51.8842,51.7978,51.7978,93649.0
2024-05-13 13:30:00,53.96,53.97,53.9,53.91,89515.0,51.7978,51.8074,51.7402,51.7498,89515.0
2024-05-13 14:00:00,53.91,53.93,53.89,53.92,86805.0,51.7498,51.769,51.7306,51.7594,86805.0
2024-05-13 14:30:00,53.91,53.95,53.88,53.91,105145.0,51.7498,51.7882,51.721,51.7498,105145.0
2024-05-13 15:00:00,53.91,53.96,53.89,53.91,109009.0,51.7498,51.7978,51.7306,51.7498,109009.0
2024-05-13 15:30:00,53.91,53.95,53.86,53.93,460389.0,51.7498,51.7882,51.7018,51.769,460389.0
2024-05-14 09:30:00,53.96,54.06,53.94,54.04,308884.0,51.7978,51.8938,51.7786,51.8746,308884.0
2024-05-14 10:00:00,54.04,54.07,53.99,54.02,146835.0,51.8746,51.9034,51.8266,51.8554,146835.0
2024-05-14 10:30:00,54.02,54.12,54.02,54.11,84629.0,51.8554,51.9514,51.8554,51.9418,84629.0
2024-05-14 11:00:00,54.1,54.11,54.0,54.02,129933.0,51.9322,51.9418,51.8362,51.8554,129933.0
2024-05-14 11:30:00,54.01,54.01,53.83,53.85,102122.0,51.8458,51.8458,51.673,51.6922,102122.0
2024-05-14 12:00:00,53.86,53.9,53.85,53.89,38491.0,51.7018,51.7402,51.6922,51.7306,38491.0
2024-05-14 12:30:00,53.88,53.89,53.81,53.84,96655.0,51.721,51.7306,51.6538,51.6826,96655.0
2024-05-14 13:00:00,53.84,53.85,53.8,53.82,42662.0,51.6826,51.6922,51.6442,51.6634,42662.0
2024-05-14 13:30:00,53.83,53.89,53.82,53.89,21968.0,51.673,51.7306,51.6634,51.7306,21968.0
2024-05-14 14:00:00,53.89,53.93,53.89,53.92,79175.0,51.7306,51.769,51.7306,51.7594,79175.0
2024-05-14 14:30:00,53.93,54.01,53.92,53.98,40827.0,51.769,51.8458,51.7594,51.817,40827.0
2024-05-14 15:00:00,53.98,54.04,53.96,54.02,73798.0,51.817,51.8746,51.7978,51.8554,73798.0
2024-05-14 15:30:00,54.03,54.09,53.97,54.04,268496.0,51.865,51.9226,51.8074,51.8746,268496.0
2024-05-15 09:30:00,54.18,54.25,54.11,54.17,264134.0,52.009,52.0762,51.9418,51.9994,264134.0
2024-05-15 10:00:00,54.16,54.31,54.13,54.29,137349.0,51.9898,52.1338,51.961,52.1146,137349.0
2024-05-15 10:30:00,54.29,54.43,54.27,54.41,120100.0,52.1146,52.249,52.0954,52.2298,120100.0
2024-05-15 11:00:00,54.41,54.49,54.38,54.43,128316.0,52.2298,52.3066,52.201,52.249,128316.0
2024-05-15 11:30:00,54.43,54.46,54.4,54.44,92466.0,52.249,52.2778,52.2202,52.2586,92466.0
2024-05-15 12:00:00,54.44,54.44,54.37,54.44,71334.0,52.2586,52.2586,52.1914,52.2586,71334.0
2024-05-15 12:30:00,54.44,54.48,54.41,54.48,59794.0,52.2586,52.297,52.2298,52.297,59794.0
2024-05-15 13:00:00,54.48,54.5,54.47,54.5,44230.0,52.297,52.3162,52.2874,52.3162,44230.0
2024-05-15 13:30:00,54.5,54.5,54.47,54.5,53516.0,52.3162,52.3162,52.2874,52.3162,53516.0
2024-05-15 14:00:00,54.5,54.51,54.46,54.48,100090.0,52.3162,52.3258,52.2778,52.297,100090.0
2024-05-15 14:30:00,54.47,54.48,54.44,54.46,86156.0,52.2874,52.297,52.2586,52.2778,86156.0
2024-05-15 15:00:00,54.46,54.51,54.44,54.5,97909.0,52.2778,52.3258,52.2586,52.3162,97909.0
2024-05-15 15:30:00,54.5,54.54,54.47,54.49,238408.0,52.3162,52.3546,52.2874,52.3066,238408.0
2024-05-16 09:30:00,53.99,54.03,53.86,53.93,124981.0,52.2633,52.302,52.1375,52.2052,124981.0
2024-05-16 10:00:00,53.93,54.03,53.92,54.01,120647.0,52.2052,52.302,52.1955,52.2827,120647.0
2024-05-16 10:30:00,54.0,54.01,53.91,53.98,103797.0,52.273,52.2827,52.1859,52.2536,103797.0
2024-05-16 11:00:00,53.98,54.11,53.95,54.1,167206.0,52.2536,52.3795,52.2246,52.3698,167206.0
2024-05-16 11:30:00,54.1,54.2,54.06,54.13,186471.0,52.3698,52.4666,52.3311,52.3988,186471.0
2024-05-16 12:00:00,54.13,54.16,54.08,54.09,80259.0,52.3988,52.4279,52.3504,52.3601,80259.0
2024-05-16 12:30:00,54.08,54.11,54.06,54.09,50262.0,52.3504,52.3795,52.3311,52.3601,50262.0
2024-05-16 13:00:00,54.09,54.11,54.03,54.08,39988.0,52.3601,52.3795,52.302,52.3504,39988.0
2024-05-16 13:30:00,54.07,54.1,54.04,54.1,35827.0,52.3407,52.3698,52.3117,52.3698,35827.0
2024-05-16 14:00:00,54.1,54.1,54.02,54.05,67704.0,52.3698,52.3698,52.2923,52.3214,67704.0
2024-05-16 14:30:00,54.05,54.07,54.02,54.04,163069.0,52.3214,52.3407,52.2923,52.3117,163069.0
2024-05-16 15:00:00,54.04,54.04,53.98,53.99,84346.0,52.3117,52.3117,52.2536,52.2633,84346.0
2024-05-16 15:30:00,53.98,54.07,53.94,54.07,290874.0,52.2536,52.3407,52.2149,52.3407,290874.0
2024-05-17 09:30:00,54.62,54.66,54.49,54.65,373093.0,52.8731,52.9119,52.7473,52.9022,373093.0
2024-05-17 10:00:00,54.64,54.77,54.63,54.73,208838.0,52.8925,53.0183,52.8828,52.9796,208838.0
2024-05-17 10:30:00,54.73,54.85,54.69,54.83,166977.0,52.9796,53.0958,52.9409,53.0764,166977.0
2024-05-17 11:00:00,54.84,54.86,54.77,54.81,297979.0,53.0861,53.1055,53.0183,53.0571,297979.0
2024-05-17 11:30:00,54.79,54.8,54.64,54.65,129569.0,53.0377,53.0474,52.8925,52.9022,129569.0
2024-05-17 12:00:00,54.66,54.71,54.63,54.68,77172.0,52.9119,52.9603,52.8828,52.9312,77172.0
2024-05-17 12:30:00,54.68,54.73,54.67,54.69,60249.0,52.9312,52.9796,52.9215,52.9409,60249.0
2024-05-17 13:00:00,54.69,54.75,54.67,54.75,50812.0,52.9409,52.999,52.9215,52.999,50812.0
2024-05-17 13:30:00,54.75,54.75,54.68,54.69,75972.0,52.999,52.999,52.9312,52.9409,75972.0
2024-05-17 14:00:00,54.69,54.69,54.57,54.62,147386.0,52.9409,52.9409,52.8247,52.8731,147386.0
2024-05-17 14:30:00,54.62,54.7,54.61,54.69,69092.0,52.8731,52.9506,52.8635,52.9409,69092.0
2024-05-17 15:00:00,54.69,54.72,54.67,54.72,91116.0,52.9409,52.9699,52.9215,52.9699,91116.0
2024-05-17 15:30:00,54.73,54.76,54.71,54.74,291328.0,52.9796,53.0087,52.9603,52.9893,291328.0
2024-05-20 09:30:00,54.43,54.47,54.36,54.41,145158.0,52.6892,52.7279,52.6215,52.6699,145158.0
2024-05-20 10:00:00,54.41,54.48,54.36,54.46,66585.0,52.6699,52.7376,52.6215,52.7183,66585.0
2024-05-20 10:30:00,54.45,54.5,54.43,54.46,60626.0,52.7086,52.757,52.6892,52.7183,60626.0
2024-05-20 11:00:00,54.46,54.48,54.41,54.44,62686.0,52.7183,52.7376,52.6699,52.6989,62686.0
2024-05-20 11:30:00,54.45,54.46,54.34,54.37,54480.0,52.7086,52.7183,52.6021,52.6311,54480.0
2024-05-20 12:00:00,54.36,54.4,54.34,54.38,45937.0,52.6215,52.6602,52.6021,52.6408,45937.0
2024-05-20 12:30:00,54.38,54.41,54.37,54.38,27060.0,52.6408,52.6699,52.6311,52.6408,27060.0
2024-05-20 13:00:00,54.39,54.42,54.33,54.33,40247.0,52.6505,52.6795,52.5924,52.5924,40247.0
2024-05-20 13:30:00,54.33,54.37,54.31,54.32,37005.0,52.5924,52.6311,52.5731,52.5827,37005.0
2024-05-20 14:00:00,54.32,54.33,54.25,54.28,51353.0,52.5827,52.5924,52.515,52.544,51353.0
2024-05-20 14:30:00,54.27,54.3,54.26,54.26,69971.0,52.5343,52.5634,52.5247,52.5247,69971.0
2024-05-20 15:00:00,54.26,54.28,54.21,54.22,114684.0,52.5247,52.544,52.4763,52.4859,114684.0
2024-05-20 15:30:00,54.23,54.24,54.13,54.13,266826.0,52.4956,52.5053,52.3988,52.3988,266826.0
2024-05-21 09:30:00,54.32,54.4,54.24,54.32,147831.0,52.5827,52.6602,52.5053,52.5827,147831.0
2024-05-21 10:00:00,54.33,54.49,54.32,54.45,85412.0,52.5924,52.7473,52.5827,52.7086,85412.0
2024-05-21 10:30:00,54.44,54.44,54.27,54.28,144945.0,52.6989,52.6989,52.5343,52.544,144945.0
2024-05-21 11:00:00,54.27,54.31,54.2,54.29,140112.0,52.5343,52.5731,52.4666,52.5537,140112.0
2024-05-21 11:30:00,54.29,54.35,54.26,54.27,143468.0,52.5537,52.6118,52.5247,52.5343,143468.0
2024-05-21 12:00:00,54.26,54.27,54.23,54.26,56724.0,52.5247,52.5343,52.4956,52.5247,56724.0
2024-05-21 12:30:00,54.26,54.29,54.25,54.29,31592.0,52.5247,52.5537,52.515,52.5537,31592.0
2024-05-21 13:00:00,54.29,54.29,54.23,54.27,41351.0,52.5537,52.5537,52.4956,52.5343,41351.0
2024-05-21 13:30:00,54.28,54.33,54.24,54.32,71461.0,52.544,52.5924,52.5053,52.5827,71461.0
2024-05-21 14:00:00,54.31,54.32,54.27,54.28,39446.0,52.5731,52.5827,52.5343,52.544,39446.0
2024-05-21 14:30:00,54.27,54.3,54.23,54.27,101080.0,52.5343,52.5634,52.4956,52.5343,101080.0
2024-05-21 15:00:00,54.28,54.35,54.26,54.33,76321.0,52.544,52.6118,52.5247,52.5924,76321.0
2024-05-21 15:30:00,54.33,54.37,54.25,54.27,388400.0,52.5924,52.6311,52.515,52.5343,388400.0
2024-05-22 09:30:00,54.17,54.28,54.09,54.28,166565.0,52.4375,52.544,52.3601,52.544,166565.0
2024-05-22 10:00:00,54.3,54.31,54.17,54.18,72300.0,52.5634,52.5731,52.4375,52.4472,72300.0
2024-05-22 10:30:00,54.18,54.21,54.14,54.19,76267.0,52.4472,52.4763,52.4085,52.4569,76267.0
2024-05-22 11:00:00,54.19,54.35,54.19,54.33,154487.0,52.4569,52.6118,52.4569,52.5924,154487.0
2024-05-22 11:30:00,54.34,54.35,54.25,54.27,75791.0,52.6021,52.6118,52.515,52.5343,75791.0
2024-05-22 12:00:00,54.27,54.31,54.26,54.29,44262.0,52.5343,52.5731,52.5247,52.5537,44262.0
2024-05-22 12:30:00,54.3,54.37,54.29,54.36,37144.0,52.5634,52.6311,52.5537,52.6215,37144.0
2024-05-22 13:00:00,54.36,54.41,54.32,54.33,67241.0,52.6215,52.6699,52.5827,52.5924,67241.0
2024-05-22 13:30:00,54.33,54.34,54.26,54.3,51369.0,52.5924,52.6021,52.5247,52.5634,51369.0
2024-05-22 14:00:00,54.3,54.3,54.2,54.21,90670.0,52.5634,52.5634,52.4666,52.4763,90670.0
2024-05-22 14:30:00,54.21,54.23,54.18,54.21,57320.0,52.4763,52.4956,52.4472,52.4763,57320.0
2024-05-22 15:00:00,54.21,54.24,54.2,54.22,65623.0,52.4763,52.5053,52.4666,52.4859,65623.0
2024-05-22 15:30:00,54.22,54.28,54.2,54.21,243730.0,52.4859,52.544,52.4666,52.4763,243730.0
2024-05-23 09:30:00,54.98,54.98,54.67,54.67,356330.0,53.2216,53.2216,52.9215,52.9215,356330.0
2024-05-23 10:00:00,54.68,54.75,54.61,54.65,263422.0,52.9312,52.999,52.8635,52.9022,263422.0
2024-05-23 10:30:00,54.66,54.77,54.62,54.73,150904.0,52.9119,53.0183,52.8731,52.9796,150904.0
2024-05-23 11:00:00,54.74,54.83,54.73,54.75,170622.0,52.9893,53.0764,52.9796,52.999,170622.0
2024-05-23 11:30:00,54.75,54.75,54.68,54.69,97225.0,52.999,52.999,52.9312,52.9409,97225.0
2024-05-23 12:00:00,54.69,54.74,54.67,54.72,38450.0,52.9409,52.9893,52.9215,52.9699,38450.0
2024-05-23 12:30:00,54.72,54.74,54.61,54.62,35194.0,52.9699,52.9893,52.8635,52.8731,35194.0
2024-05-23 13:00:00,54.61,54.66,54.59,54.59,40679.0,52.8635,52.9119,52.8441,52.8441,40679.0
2024-05-23 13:30:00,54.59,54.6,54.46,54.47,58067.0,52.8441,52.8538,52.7183,52.7279,58067.0
2024-05-23 14:00:00,54.47,54.49,54.38,54.39,121303.0,52.7279,52.7473,52.6408,52.6505,121303.0
2024-05-23 14:30:00,54.38,54.44,54.34,54.36,61423.0,52.6408,52.6989,52.6021,52.6215,61423.0
2024-05-23 15:00:00,54.35,54.37,54.29,54.33,133156.0,52.6118,52.6311,52.5537,52.5924,133156.0
2024-05-23 15:30:00,54.33,54.38,54.31,54.38,332264.0,52.5924,52.6408,52.5731,52.6408,332264.0
2024-05-24 09:30:00,54.59,54.88,54.57,54.87,373041.0,52.8441,53.1248,52.8247,53.1152,373041.0
2024-05-24 10:00:00,54.87,54.92,54.72,54.82,314635.0,53.1152,53.1636,52.9699,53.0668,314635.0
2024-05-24 10:30:00,54.82,54.84,54.64,54.68,392776.0,53.0668,53.0861,52.8925,52.9312,392776.0
2024-05-24 11:00:00,54.68,54.74,54.63,54.67,140654.0,52.9312,52.9893,52.8828,52.9215,140654.0
2024-05-24 11:30:00,54.68,54.72,54.56,54.6,206023.0,52.9312,52.9699,52.8151,52.8538,206023.0
2024-05-24 12:00:00,54.61,54.7,54.6,54.68,39741.0,52.8635,52.9506,52.8538,52.9312,39741.0
2024-05-24 12:30:00,54.66,54.7,54.61,54.62,54657.0,52.9119,52.9506,52.8635,52.8731,54657.0
2024-05-24 13:00:00,54.63,54.65,54.6,54.64,75108.0,52.8828,52.9022,52.8538,52.8925,75108.0
2024-05-24 13:30:00,54.64,54.67,54.61,54.63,104497.0,52.8925,52.9215,52.8635,52.8828,104497.0
2024-05-24 14:00:00,54.62,54.66,54.55,54.57,93973.0,52.8731,52.9119,52.8054,52.8247,93973.0
2024-05-24 14:30:00,54.57,54.6,54.55,54.57,61848.0,52.8247,52.8538,52.8054,52.8247,61848.0
2024-05-24 15:00:00,54.57,54.57,54.49,54.49,101679.0,52.8247,52.8247,52.7473,52.7473,101679.0
2024-05-24 15:30:00,54.5,54.57,54.49,54.55,272212.0,52.757,52.8247,52.7473,52.8054,272212.0
2024-05-28 09:30:00,54.42,54.42,54.24,54.27,237716.0,52.6795,52.6795,52.5053,52.5343,237716.0
2024-05-28 10:00:00,54.28,54.29,54.2,54.25,111413.0,52.544,52.5537,52.4666,52.515,111413.0
2024-05-28 10:30:00,54.24,54.28,54.12,54.25,176843.0,52.5053,52.544,52.3891,52.515,176843.0
2024-05-28 11:00:00,54.25,54.29,54.21,54.24,328772.0,52.515,52.5537,52.4763,52.5053,328772.0
2024-05-28 11:30:00,54.24,54.31,54.22,54.27,127781.0,52.5053,52.5731,52.4859,52.5343,127781.0
2024-05-28 12:00:00,54.27,54.28,54.22,54.26,47368.0,52.5343,52.544,52.4859,52.5247,47368.0
2024-05-28 12:30:00,54.27,54.27,54.2,54.21,79901.0,52.5343,52.5343,52.4666,52.4763,79901.0
2024-05-28 13:00:00,54.21,54.22,54.14,54.15,65725.0,52.4763,52.4859,52.4085,52.4182,65725.0
2024-05-28 13:30:00,54.15,54.15,54.06,54.07,79459.0,52.4182,52.4182,52.3311,52.3407,79459.0
2024-05-28 14:00:00,54.07,54.09,54.03,54.05,72813.0,52.3407,52.3601,52.302,52.3214,72813.0
2024-05-28 14:30:00,54.05,54.1,54.03,54.08,65951.0,52.3214,52.3698,52.302,52.3504,65951.0
2024-05-28 15:00:00,54.08,54.09,54.04,54.07,117830.0,52.3504,52.3601,52.3117,52.3407,117830.0
2024-05-28 15:30:00,54.07,54.18,54.07,54.13,300541.0,52.3407,52.4472,52.3407,52.3988,300541.0
2024-05-29 09:30:00,53.82,53.85,53.76,53.82,200031.0,52.0987,52.1278,52.0407,52.0987,200031.0
2024-05-29 10:00:00,53.82,53.88,53.65,53.73,170807.0,52.0987,52.1568,51.9342,52.0116,170807.0
2024-05-29 10:30:00,53.75,53.8,53.71,53.76,153232.0,52.031,52.0794,51.9923,52.0407,153232.0
2024-05-29 11:00:00,53.76,53.76,53.64,53.71,167598.0,52.0407,52.0407,51.9245,51.9923,167598.0
2024-05-29 11:30:00,53.71,53.71,53.59,53.64,84562.0,51.9923,51.9923,51.8761,51.9245,84562.0
2024-05-29 12:00:00,53.63,53.67,53.58,53.63,64366.0,51.9148,51.9535,51.8664,51.9148,64366.0
2024-05-29 12:30:00,53.62,53.67,53.59,53.64,43801.0,51.9051,51.9535,51.8761,51.9245,43801.0
2024-05-29 13:00:00,53.65,53.66,53.6,53.64,50327.0,51.9342,51.9438,51.8858,51.9245,50327.0
2024-05-29 13:30:00,53.64,53.65,53.6,53.63,53596.0,51.9245,51.9342,51.8858,51.9148,53596.0
2024-05-29 14:00:00,53.62,53.62,53.55,53.57,52130.0,51.9051,51.9051,51.8374,51.8567,52130.0
2024-05-29 14:30:00,53.58,53.58,53.53,53.55,51386.0,51.8664,51.8664,51.818,51.8374,51386.0
2024-05-29 15:00:00,53.56,53.61,53.51,53.6,94933.0,51.847,51.8954,51.7986,51.8858,94933.0
2024-05-29 15:30:00,53.59,53.64,53.5,53.53,346920.0,51.8761,51.9245,51.789,51.818,346920.0
2024-05-30 09:30:00,54.08,54.21,54.06,54.2,204483.0,52.3504,52.4763,52.3311,52.4666,204483.0
2024-05-30 10:00:00,54.21,54.28,54.19,54.2,169665.0,52.4763,52.544,52.4569,52.4666,169665.0
2024-05-30 10:30:00,54.19,54.28,54.18,54.18,116578.0,52.4569,52.544,52.4472,52.4472,116578.0
2024-05-30 11:00:00,54.18,54.22,54.12,54.16,174932.0,52.4472,52.4859,52.3891,52.4279,174932.0
2024-05-30 11:30:00,54.16,54.2,54.09,54.1,149351.0,52.4279,52.4666,52.3601,52.3698,149351.0
2024-05-30 12:00:00,54.1,54.14,54.07,54.13,69979.0,52.3698,52.4085,52.3407,52.3988,69979.0
2024-05-30 12:30:00,54.12,54.16,54.04,54.15,171131.0,52.3891,52.4279,52.3117,52.4182,171131.0
2024-05-30 13:00:00,54.15,54.17,54.12,54.14,131435.0,52.4182,52.4375,52.3891,52.4085,131435.0
2024-05-30 13:30:00,54.14,54.15,54.09,54.11,68076.0,52.4085,52.4182,52.3601,52.3795,68076.0
2024-05-30 14:00:00,54.11,54.12,54.08,54.1,73055.0,52.3795,52.3891,52.3504,52.3698,73055.0
2024-05-30 14:30:00,54.09,54.14,54.05,54.13,79917.0,52.3601,52.4085,52.3214,52.3988,79917.0
2024-05-30 15:00:00,54.14,54.15,54.08,54.1,80007.0,52.4085,52.4182,52.3504,52.3698,80007.0
2024-05-30 15:30:00,54.11,54.12,54.01,54.05,460904.0,52.3795,52.3891,52.2827,52.3214,460904.0
2024-05-31 09:30:00,54.21,54.35,54.14,54.28,153829.0,52.4763,52.6118,52.4085,52.544,153829.0
2024-05-31 10:00:00,54.28,54.44,54.28,54.37,178806.0,52.544,52.6989,52.544,52.6311,178806.0
2024-05-31 10:30:00,54.38,54.44,54.36,54.42,116782.0,52.6408,52.6989,52.6215,52.6795,116782.0
2024-05-31 11:00:00,54.43,54.44,54.31,54.38,154693.0,52.6892,52.6989,52.5731,52.6408,154693.0
2024-05-31 11:30:00,54.38,54.5,54.35,54.44,218262.0,52.6408,52.757,52.6118,52.6989,218262.0
2024-05-31 12:00:00,54.45,54.45,54.39,54.43,71380.0,52.7086,52.7086,52.6505,52.6892,71380.0
2024-05-31 12:30:00,54.43,54.44,54.37,54.39,52061.0,52.6892,52.6989,52.6311,52.6505,52061.0
2024-05-31 13:00:00,54.39,54.44,54.36,54.39,68953.0,52.6505,52.6989,52.6215,52.6505,68953.0
2024-05-31 13:30:00,54.38,54.43,54.35,54.41,93424.0,52.6408,52.6892,52.6118,52.6699,93424.0
2024-05-31 14:00:00,54.41,54.47,54.4,54.46,107924.0,52.6699,52.7279,52.6602,52.7183,107924.0
2024-05-31 14:30:00,54.47,54.5,54.46,54.5,85760.0,52.7279,52.757,52.7183,52.757,85760.0
2024-05-31 15:00:00,54.49,54.54,54.46,54.52,173096.0,52.7473,52.7957,52.7183,52.7763,173096.0
2024-05-31 15:30:00,54.52,54.78,54.5,54.75,512895.0,52.7763,53.028,52.757,52.999,512895.0
2024-06-03 09:30:00,54.86,55.05,54.8,55.05,367402.0,53.1055,53.2894,53.0474,53.2894,367402.0
2024-06-03 10:00:00,55.06,55.24,55.05,55.19,415341.0,53.2991,53.4733,53.2894,53.4249,415341.0
2024-06-03 10:30:00,55.19,55.19,54.97,55.02,335060.0,53.4249,53.4249,53.212,53.2604,335060.0
2024-06-03 11:00:00,55.02,55.05,54.92,54.97,121855.0,53.2604,53.2894,53.1636,53.212,121855.0
2024-06-03 11:30:00,54.97,55.09,54.92,55.05,164093.0,53.212,53.3281,53.1636,53.2894,164093.0
2024-06-03 12:00:00,55.05,55.07,54.98,54.99,46235.0,53.2894,53.3088,53.2216,53.2313,46235.0
2024-06-03 12:30:00,54.99,55.03,54.94,55.01,50795.0,53.2313,53.27,53.1829,53.2507,50795.0
2024-06-03 13:00:00,55.02,55.09,55.0,55.07,78744.0,53.2604,53.3281,53.241,53.3088,78744.0
2024-06-03 13:30:00,55.07,55.13,55.06,55.12,49222.0,53.3088,53.3668,53.2991,53.3572,49222.0
2024-06-03 14:00:00,55.12,55.24,55.11,55.18,69263.0,53.3572,53.4733,53.3475,53.4152,69263.0
2024-06-03 14:30:00,55.19,55.24,55.15,55.21,63804.0,53.4249,53.4733,53.3862,53.4443,63804.0
2024-06-03 15:00:00,55.22,55.25,55.17,55.2,215945.0,53.454,53.483,53.4056,53.4346,215945.0
2024-06-03 15:30:00,55.2,55.26,55.17,55.26,375094.0,53.4346,53.4927,53.4056,53.4927,375094.0
2024-06-04 09:30:00,55.9,55.92,55.65,55.69,439870.0,54.1122,54.1316,53.8702,53.9089,439870.0
2024-06-04 10:00:00,55.7,55.77,55.6,55.66,199602.0,53.9186,53.9864,53.8218,53.8799,199602.0
2024-06-04 10:30:00,55.66,55.69,55.57,55.64,171147.0,53.8799,53.9089,53.7928,53.8605,171147.0
2024-06-04 11:00:00,55.64,55.76,55.63,55.72,203451.0,53.8605,53.9767,53.8508,53.938,203451.0
2024-06-04 11:30:00,55.71,55.76,55.63,55.66,178031.0,53.9283,53.9767,53.8508,53.8799,178031.0
2024-06-04 12:00:00,55.66,55.71,55.62,55.71,65235.0,53.8799,53.9283,53.8412,53.9283,65235.0
2024-06-04 12:30:00,55.71,55.73,55.67,55.71,69160.0,53.9283,53.9476,53.8896,53.9283,69160.0
2024-06-04 13:00:00,55.71,55.77,55.68,55.75,128219.0,53.9283,53.9864,53.8992,53.967,128219.0
2024-06-04 13:30:00,55.75,55.85,55.72,55.82,123078.0,53.967,54.0638,53.938,54.0348,123078.0
2024-06-04 14:00:00,55.82,55.89,55.8,55.86,82757.0,54.0348,54.1025,54.0154,54.0735,82757.0
2024-06-04 14:30:00,55.86,55.87,55.78,55.79,96221.0,54.0735,54.0832,53.996,54.0057,96221.0
2024-06-04 15:00:00,55.79,55.81,55.71,55.77,111903.0,54.0057,54.0251,53.9283,53.9864,111903.0
2024-06-04 15:30:00,55.76,55.8,55.74,55.78,453028.0,53.9767,54.0154,53.9573,53.996,453028.0
2024-06-05 09:30:00,56.1,56.11,55.91,55.95,306851.0,54.3058,54.3155,54.1219,54.1606,306851.0
2024-06-05 10:00:00,55.94,55.94,55.8,55.81,270305.0,54.1509,54.1509,54.0154,54.0251,270305.0
2024-06-05 10:30:00,55.82,55.95,55.8,55.91,197882.0,54.0348,54.1606,54.0154,54.1219,197882.0
2024-06-05 11:00:00,55.91,55.94,55.83,55.87,131344.0,54.1219,54.1509,54.0444,54.0832,131344.0
2024-06-05 11:30:00,55.86,55.94,55.84,55.93,153074.0,54.0735,54.1509,54.0541,54.1413,153074.0
2024-06-05 12:00:00,55.94,55.97,55.8,55.87,62084.0,54.1509,54.18,54.0154,54.0832,62084.0
2024-06-05 12:30:00,55.87,55.92,55.85,55.87,30759.0,54.0832,54.1316,54.0638,54.0832,30759.0
2024-06-05 13:00:00,55.86,55.89,55.85,55.87,40876.0,54.0735,54.1025,54.0638,54.0832,40876.0
2024-06-05 13:30:00,55.87,55.88,55.8,55.87,45882.0,54.0832,54.0928,54.0154,54.0832,45882.0
2024-06-05 14:00:00,55.88,55.94,55.86,55.93,30648.0,54.0928,54.1509,54.0735,54.1413,30648.0
2024-06-05 14:30:00,55.93,56.0,55.92,55.99,36462.0,54.1413,54.209,54.1316,54.1993,36462.0
2024-06-05 15:00:00,56.0,56.02,55.98,56.0,80230.0,54.209,54.2284,54.1897,54.209,80230.0
2024-06-05 15:30:00,56.0,56.1,55.97,56.09,255572.0,54.209,54.3058,54.18,54.2961,255572.0
2024-06-06 09:30:00,55.85,56.02,55.84,55.93,160390.0,54.0638,54.2284,54.0541,54.1413,160390.0
2024-06-06 10:00:00,55.94,55.98,55.87,55.95,105765.0,54.1509,54.1897,54.0832,54.1606,105765.0
2024-06-06 10:30:00,55.96,56.03,55.94,56.0,227458.0,54.1703,54.2381,54.1509,54.209,227458.0
2024-06-06 11:00:00,55.99,56.02,55.95,56.01,97288.0,54.1993,54.2284,54.1606,54.2187,97288.0
2024-06-06 11:30:00,56.01,56.15,56.0,56.12,87638.0,54.2187,54.3542,54.209,54.3252,87638.0
2024-06-06 12:00:00,56.13,56.13,56.06,56.08,59938.0,54.3349,54.3349,54.2671,54.2865,59938.0
2024-06-06 12:30:00,56.08,56.16,56.07,56.1,49700.0,54.2865,54.3639,54.2768,54.3058,49700.0
2024-06-06 13:00:00,56.1,56.14,56.07,56.12,54615.0,54.3058,54.3445,54.2768,54.3252,54615.0
2024-06-06 13:30:00,56.12,56.19,56.1,56.16,47384.0,54.3252,54.3929,54.3058,54.3639,47384.0
2024-06-06 14:00:00,56.16,56.16,56.02,56.05,80629.0,54.3639,54.3639,54.2284,54.2574,80629.0
2024-06-06 14:30:00,56.05,56.08,56.0,56.05,61370.0,54.2574,54.2865,54.209,54.2574,61370.0
2024-06-06 15:00:00,56.05,56.08,56.0,56.02,65623.0,54.2574,54.2865,54.209,54.2284,65623.0
2024-06-06 15:30:00,56.01,56.07,55.98,56.04,238059.0,54.2187,54.2768,54.1897,54.2477,238059.0
2024-06-07 09:30:00,56.02,56.07,55.9,55.99,184680.0,54.2284,54.2768,54.1122,54.1993,184680.0
2024-06-07 10:00:00,56.0,56.02,55.91,55.98,71575.0,54.209,54.2284,54.1219,54.1897,71575.0
2024-06-07 10:30:00,55.98,56.02,55.89,55.91,203498.0,54.1897,54.2284,54.1025,54.1219,203498.0
2024-06-07 11:00:00,55.91,55.91,55.81,55.85,160701.0,54.1219,54.1219,54.0251,54.0638,160701.0
2024-06-07 11:30:00,55.85,55.89,55.78,55.8,112969.0,54.0638,54.1025,53.996,54.0154,112969.0
2024-06-07 12:00:00,55.8,55.8,55.73,55.77,46656.0,54.0154,54.0154,53.9476,53.9864,46656.0
2024-06-07 12:30:00,55.77,55.79,55.72,55.78,47967.0,53.9864,54.0057,53.938,53.996,47967.0
2024-06-07 13:00:00,55.79,55.79,55.73,55.76,32578.0,54.0057,54.0057,53.9476,53.9767,32578.0
2024-06-07 13:30:00,55.76,55.77,55.73,55.76,39341.0,53.9767,53.9864,53.9476,53.9767,39341.0
2024-06-07 14:00:00,55.76,55.77,55.68,55.75,67764.0,53.9767,53.9864,53.8992,53.967,67764.0
2024-06-07 14:30:00,55.74,55.77,55.72,55.75,65790.0,53.9573,53.9864,53.938,53.967,65790.0
2024-06-07 15:00:00,55.74,55.75,55.66,55.66,86106.0,53.9573,53.967,53.8799,53.8799,86106.0
2024-06-07 15:30:00,55.66,55.69,55.58,55.61,391431.0,53.8799,53.9089,53.8024,53.8315,391431.0
2024-06-10 09:30:00,55.66,55.67,55.41,55.49,182150.0,53.8799,53.8896,53.6379,53.7153,182150.0
2024-06-10 10:00:00,55.48,55.55,55.44,55.49,148530.0,53.7056,53.7734,53.6669,53.7153,148530.0
2024-06-10 10:30:00,55.48,55.5,55.37,55.39,166776.0,53.7056,53.725,53.5992,53.6185,166776.0
2024-06-10 11:00:00,55.39,55.56,55.34,55.56,140274.0,53.6185,53.7831,53.5701,53.7831,140274.0
2024-06-10 11:30:00,55.56,55.59,55.47,55.53,114110.0,53.7831,53.8121,53.696,53.754,114110.0
2024-06-10 12:00:00,55.53,55.54,55.48,55.53,42335.0,53.754,53.7637,53.7056,53.754,42335.0
2024-06-10 12:30:00,55.53,55.55,55.52,55.54,29742.0,53.754,53.7734,53.7444,53.7637,29742.0
2024-06-10 13:00:00,55.53,55.57,55.5,55.55,78197.0,53.754,53.7928,53.725,53.7734,78197.0
2024-06-10 13:30:00,55.55,55.64,55.53,55.62,43869.0,53.7734,53.8605,53.754,53.8412,43869.0
2024-06-10 14:00:00,55.62,55.69,55.61,55.67,72746.0,53.8412,53.9089,53.8315,53.8896,72746.0
2024-06-10 14:30:00,55.66,55.69,55.66,55.67,56056.0,53.8799,53.9089,53.8799,53.8896,56056.0
2024-06-10 15:00:00,55.68,55.69,55.65,55.69,76720.0,53.8992,53.9089,53.8702,53.9089,76720.0
2024-06-10 15:30:00,55.69,55.69,55.56,55.6,270815.0,53.9089,53.9089,53.7831,53.8218,270815.0
2024-06-11 09:30:00,55.21,55.26,55.06,55.09,152065.0,53.4443,53.4927,53.2991,53.3281,152065.0
2024-06-11 10:00:00,55.09,55.3,55.08,55.28,77301.0,53.3281,53.5314,53.3184,53.512,77301.0
2024-06-11 10:30:00,55.28,55.42,55.25,55.4,158952.0,53.512,53.6476,53.483,53.6282,158952.0
2024-06-11 11:00:00,55.4,55.43,55.3,55.31,188034.0,53.6282,53.6572,53.5314,53.5411,188034.0
2024-06-11 11:30:00,55.31,55.46,55.31,55.34,333739.0,53.5411,53.6863,53.5411,53.5701,333739.0
2024-06-11 12:00:00,55.35,55.37,55.33,55.34,51898.0,53.5798,53.5992,53.5604,53.5701,51898.0
2024-06-11 12:30:00,55.33,55.37,55.31,55.37,33849.0,53.5604,53.5992,53.5411,53.5992,33849.0
2024-06-11 13:00:00,55.37,55.4,55.33,55.36,62470.0,53.5992,53.6282,53.5604,53.5895,62470.0
2024-06-11 13:30:00,55.35,55.41,55.35,55.41,50159.0,53.5798,53.6379,53.5798,53.6379,50159.0
2024-06-11 14:00:00,55.41,55.47,55.38,55.47,62188.0,53.6379,53.696,53.6088,53.696,62188.0
2024-06-11 14:30:00,55.47,55.52,55.46,55.5,35440.0,53.696,53.7444,53.6863,53.725,35440.0
2024-06-11 15:00:00,55.51,55.56,55.51,55.52,45733.0,53.7347,53.7831,53.7347,53.7444,45733.0
2024-06-11 15:30:00,55.52,55.6,55.5,55.58,242279.0,53.7444,53.8218,53.725,53.8024,242279.0
2024-06-12 09:30:00,56.39,56.46,56.14,56.21,377651.0,54.5865,54.6543,54.3445,54.4123,377651.0
2024-06-12 10:00:00,56.21,56.21,56.04,56.17,184724.0,54.4123,54.4123,54.2477,54.3736,184724.0
2024-06-12 10:30:00,56.16,56.28,56.13,56.25,272251.0,54.3639,54.4801,54.3349,54.451,272251.0
2024-06-12 11:00:00,56.23,56.36,56.23,56.33,452492.0,54.4317,54.5575,54.4317,54.5285,452492.0
2024-06-12 11:30:00,56.33,56.41,56.17,56.35,376419.0,54.5285,54.6059,54.3736,54.5478,376419.0
2024-06-12 12:00:00,56.34,56.38,56.32,56.36,68587.0,54.5381,54.5769,54.5188,54.5575,68587.0
2024-06-12 12:30:00,56.36,56.43,56.31,56.35,112889.0,54.5575,54.6253,54.5091,54.5478,112889.0
2024-06-12 13:00:00,56.35,56.41,56.33,56.36,72818.0,54.5478,54.6059,54.5285,54.5575,72818.0
2024-06-12 13:30:00,56.36,56.36,56.13,56.14,216326.0,54.5575,54.5575,54.3349,54.3445,216326.0
2024-06-12 14:00:00,56.15,56.16,55.98,56.14,115475.0,54.3542,54.3639,54.1897,54.3445,115475.0
2024-06-12 14:30:00,56.15,56.21,56.09,56.14,99338.0,54.3542,54.4123,54.2961,54.3445,99338.0
2024-06-12 15:00:00,56.14,56.2,56.0,56.02,132479.0,54.3445,54.4026,54.209,54.2284,132479.0
2024-06-12 15:30:00,56.03,56.13,56.0,56.06,232459.0,54.2381,54.3349,54.209,54.2671,232459.0
2024-06-13 09:30:00,56.12,56.22,56.03,56.09,175360.0,54.3252,54.422,54.2381,54.2961,175360.0
2024-06-13 10:00:00,56.09,56.1,56.01,56.09,100561.0,54.2961,54.3058,54.2187,54.2961,100561.0
2024-06-13 10:30:00,56.09,56.16,56.02,56.13,128265.0,54.2961,54.3639,54.2284,54.3349,128265.0
2024-06-13 11:00:00,56.12,56.19,56.08,56.18,261986.0,54.3252,54.3929,54.2865,54.3833,261986.0
2024-06-13 11:30:00,56.18,56.31,56.16,56.16,174774.0,54.3833,54.5091,54.3639,54.3639,174774.0
2024-06-13 12:00:00,56.16,56.25,56.11,56.23,46584.0,54.3639,54.451,54.3155,54.4317,46584.0
2024-06-13 12:30:00,56.23,56.29,56.21,56.27,58415.0,54.4317,54.4897,54.4123,54.4704,58415.0
2024-06-13 13:00:00,56.26,56.31,56.25,56.3,62536.0,54.4607,54.5091,54.451,54.4994,62536.0
2024-06-13 13:30:00,56.3,56.31,56.23,56.29,82843.0,54.4994,54.5091,54.4317,54.4897,82843.0
2024-06-13 14:00:00,56.29,56.33,56.24,56.24,53718.0,54.4897,54.5285,54.4413,54.4413,53718.0
2024-06-13 14:30:00,56.24,56.26,56.22,56.25,61774.0,54.4413,54.4607,54.422,54.451,61774.0
2024-06-13 15:00:00,56.25,56.27,56.16,56.19,184034.0,54.451,54.4704,54.3639,54.3929,184034.0
2024-06-13 15:30:00,56.18,56.29,56.1,56.28,799567.0,54.3833,54.4897,54.3058,54.4801,799567.0
2024-06-14 09:30:00,56.15,56.28,56.09,56.15,260527.0,54.3542,54.4801,54.2961,54.3542,260527.0
2024-06-14 10:00:00,56.13,56.22,56.02,56.2,346797.0,54.3349,54.422,54.2284,54.4026,346797.0
2024-06-14 10:30:00,56.2,56.27,56.06,56.26,327425.0,54.4026,54.4704,54.2671,54.4607,327425.0
2024-06-14 11:00:00,56.26,56.32,56.15,56.31,158121.0,54.4607,54.5188,54.3542,54.5091,158121.0
2024-06-14 11:30:00,56.31,56.38,56.21,56.24,197850.0,54.5091,54.5769,54.4123,54.4413,197850.0
2024-06-14 12:00:00,56.25,56.25,56.17,56.2,106349.0,54.451,54.451,54.3736,54.4026,106349.0
2024-06-14 12:30:00,56.2,56.26,56.19,56.22,139255.0,54.4026,54.4607,54.3929,54.422,139255.0
2024-06-14 13:00:00,56.22,56.26,56.2,56.22,69070.0,54.422,54.4607,54.4026,54.422,69070.0
2024-06-14 13:30:00,56.22,56.24,56.15,56.16,100459.0,54.422,54.4413,54.3542,54.3639,100459.0
2024-06-14 14:00:00,56.15,56.2,56.11,56.17,97497.0,54.3542,54.4026,54.3155,54.3736,97497.0
2024-06-14 14:30:00,56.16,56.22,56.14,56.2,126315.0,54.3639,54.422,54.3445,54.4026,126315.0
2024-06-14 15:00:00,56.19,56.29,56.16,56.28,117928.0,54.3929,54.4897,54.3639,54.4801,117928.0
2024-06-14 15:30:00,56.29,56.32,56.2,56.21,429450.0,54.4897,54.5188,54.4026,54.4123,429450.0
2024-06-17 09:30:00,55.98,56.17,55.92,56.16,160268.0,54.1897,54.3736,54.1316,54.3639,160268.0
2024-06-17 10:00:00,56.17,56.17,56.03,56.05,108085.0,54.3736,54.3736,54.2381,54.2574,108085.0
2024-06-17 10:30:00,56.05,56.16,56.05,56.15,136632.0,54.2574,54.3639,54.2574,54.3542,136632.0
2024-06-17 11:00:00,56.15,56.2,56.1,56.19,104218.0,54.3542,54.4026,54.3058,54.3929,104218.0
2024-06-17 11:30:00,56.19,56.22,56.17,56.2,52312.0,54.3929,54.422,54.3736,54.4026,52312.0
2024-06-17 12:00:00,56.2,56.29,56.2,56.29,58487.0,54.4026,54.4897,54.4026,54.4897,58487.0
2024-06-17 12:30:00,56.29,56.29,56.25,56.26,51976.0,54.4897,54.4897,54.451,54.4607,51976.0
2024-06-17 13:00:00,56.25,56.33,56.25,56.3,78042.0,54.451,54.5285,54.451,54.4994,78042.0
2024-06-17 13:30:00,56.3,56.32,56.25,56.3,106549.0,54.4994,54.5188,54.451,54.4994,106549.0
2024-06-17 14:00:00,56.3,56.47,56.3,56.46,49034.0,54.4994,54.664,54.4994,54.6543,49034.0
2024-06-17 14:30:00,56.46,56.46,56.38,56.4,70072.0,54.6543,54.6543,54.5769,54.5962,70072.0
2024-06-17 15:00:00,56.39,56.42,56.36,56.42,60009.0,54.5865,54.6156,54.5575,54.6156,60009.0
2024-06-17 15:30:00,56.42,56.47,56.36,56.37,195024.0,54.6156,54.664,54.5575,54.5672,195024.0
2024-06-18 09:30:00,56.26,56.43,56.23,56.34,150460.0,54.4607,54.6253,54.4317,54.5381,150460.0
2024-06-18 10:00:00,56.33,56.37,56.28,56.35,91638.0,54.5285,54.5672,54.4801,54.5478,91638.0
2024-06-18 10:30:00,56.36,56.37,56.23,56.26,104725.0,54.5575,54.5672,54.4317,54.4607,104725.0
2024-06-18 11:00:00,56.26,56.34,56.25,56.3,112672.0,54.4607,54.5381,54.451,54.4994,112672.0
2024-06-18 11:30:00,56.31,56.32,56.27,56.29,49187.0,54.5091,54.5188,54.4704,54.4897,49187.0
2024-06-18 12:00:00,56.29,56.31,56.21,56.22,43597.0,54.4897,54.5091,54.4123,54.422,43597.0
2024-06-18 12:30:00,56.23,56.25,56.19,56.22,54356.0,54.4317,54.451,54.3929,54.422,54356.0
2024-06-18 13:00:00,56.21,56.24,56.19,56.21,47552.0,54.4123,54.4413,54.3929,54.4123,47552.0
2024-06-18 13:30:00,56.22,56.25,56.2,56.21,93725.0,54.422,54.451,54.4026,54.4123,93725.0
2024-06-18 14:00:00,56.2,56.23,56.16,56.21,78241.0,54.4026,54.4317,54.3639,54.4123,78241.0
2024-06-18 14:30:00,56.21,56.21,56.15,56.17,110650.0,54.4123,54.4123,54.3542,54.3736,110650.0
2024-06-18 15:00:00,56.16,56.21,56.14,56.17,103490.0,54.3639,54.4123,54.3445,54.3736,103490.0
2024-06-18 15:30:00,56.17,56.2,56.12,56.15,359059.0,54.3736,54.4026,54.3252,54.3542,359059.0
2024-06-20 09:30:00,55.98,56.09,55.93,56.03,185343.0,54.1897,54.2961,54.1413,54.2381,185343.0
2024-06-20 10:00:00,56.03,56.1,56.0,56.01,203169.0,54.2381,54.3058,54.209,54.2187,203169.0
2024-06-20 10:30:00,56.01,56.11,55.99,56.08,218575.0,54.2187,54.3155,54.1993,54.2865,218575.0
2024-06-20 11:00:00,56.09,56.13,56.01,56.1,200771.0,54.2961,54.3349,54.2187,54.3058,200771.0
2024-06-20 11:30:00,56.09,56.13,56.0,56.03,250268.0,54.2961,54.3349,54.209,54.2381,250268.0
2024-06-20 12:00:00,56.03,56.18,56.02,56.15,54344.0,54.2381,54.3833,54.2284,54.3542,54344.0
2024-06-20 12:30:00,56.15,56.19,56.11,56.18,71244.0,54.3542,54.3929,54.3155,54.3833,71244.0
2024-06-20 13:00:00,56.17,56.17,56.04,56.05,47154.0,54.3736,54.3736,54.2477,54.2574,47154.0
2024-06-20 13:30:00,56.05,56.16,56.05,56.13,53757.0,54.2574,54.3639,54.2574,54.3349,53757.0
2024-06-20 14:00:00,56.13,56.23,56.13,56.22,74935.0,54.3349,54.4317,54.3349,54.422,74935.0
2024-06-20 14:30:00,56.23,56.25,56.18,56.23,87641.0,54.4317,54.451,54.3833,54.4317,87641.0
2024-06-20 15:00:00,56.23,56.24,56.17,56.22,104154.0,54.4317,54.4413,54.3736,54.422,104154.0
2024-06-20 15:30:00,56.21,56.22,56.14,56.16,296667.0,54.4123,54.422,54.3445,54.3639,296667.0
2024-06-21 09:30:00,56.07,56.17,55.99,56.14,291809.0,54.2768,54.3736,54.1993,54.3445,291809.0
2024-06-21 10:00:00,56.15,56.23,56.12,56.22,111963.0,54.3542,54.4317,54.3252,54.422,111963.0
2024-06-21 10:30:00,56.23,56.24,56.02,56.02,136511.0,54.4317,54.4413,54.2284,54.2284,136511.0
2024-06-21 11:00:00,56.01,56.02,55.84,55.9,378256.0,54.2187,54.2284,54.0541,54.1122,378256.0
2024-06-21 11:30:00,55.89,55.99,55.8,55.96,300599.0,54.1025,54.1993,54.0154,54.1703,300599.0
2024-06-21 12:00:00,55.96,56.06,55.94,56.0,67659.0,54.1703,54.2671,54.1509,54.209,67659.0
2024-06-21 12:30:00,56.0,56.03,55.96,56.02,83875.0,54.209,54.2381,54.1703,54.2284,83875.0
2024-06-21 13:00:00,56.02,56.04,55.96,55.97,49270.0,54.2284,54.2477,54.1703,54.18,49270.0
2024-06-21 13:30:00,55.97,56.06,55.96,56.01,71300.0,54.18,54.2671,54.1703,54.2187,71300.0
2024-06-21 14:00:00,56.01,56.07,55.98,56.04,94053.0,54.2187,54.2768,54.1897,54.2477,94053.0
2024-06-21 14:30:00,56.04,56.07,55.97,55.98,95356.0,54.2477,54.2768,54.18,54.1897,95356.0
2024-06-21 15:00:00,55.98,56.01,55.94,56.0,153637.0,54.1897,54.2187,54.1509,54.209,153637.0
2024-06-21 15:30:00,55.99,56.08,55.97,56.08,344139.0,54.1993,54.2865,54.18,54.2865,344139.0
2024-06-24 09:30:00,56.11,56.25,56.11,56.21,159262.0,54.3155,54.451,54.3155,54.4123,159262.0
2024-06-24 10:00:00,56.21,56.32,56.19,56.3,84434.0,54.4123,54.5188,54.3929,54.4994,84434.0
2024-06-24 10:30:00,56.29,56.36,56.25,56.28,106513.0,54.4897,54.5575,54.451,54.4801,106513.0
2024-06-24 11:00:00,56.28,56.3,56.23,56.28,70549.0,54.4801,54.4994,54.4317,54.4801,70549.0
2024-06-24 11:30:00,56.28,56.3,56.19,56.2,62663.0,54.4801,54.4994,54.3929,54.4026,62663.0
2024-06-24 12:00:00,56.2,56.26,56.19,56.23,61255.0,54.4026,54.4607,54.3929,54.4317,61255.0
2024-06-24 12:30:00,56.23,56.29,56.2,56.27,68602.0,54.4317,54.4897,54.4026,54.4704,68602.0
2024-06-24 13:00:00,56.26,56.26,56.15,56.19,33321.0,54.4607,54.4607,54.3542,54.3929,33321.0
2024-06-24 13:30:00,56.18,56.23,56.16,56.23,29694.0,54.3833,54.4317,54.3639,54.4317,29694.0
2024-06-24 14:00:00,56.23,56.31,56.22,56.31,41755.0,54.4317,54.5091,54.422,54.5091,41755.0
2024-06-24 14:30:00,56.3,56.35,56.29,56.32,39394.0,54.4994,54.5478,54.4897,54.5188,39394.0
2024-06-24 15:00:00,56.31,56.31,56.28,56.29,45844.0,54.5091,54.5091,54.4801,54.4897,45844.0
2024-06-24 15:30:00,56.29,56.36,56.28,56.3,259693.0,54.4897,54.5575,54.4801,54.4994,259693.0
2024-06-25 09:30:00,56.31,56.37,56.21,56.21,162830.0,54.5091,54.5672,54.4123,54.4123,162830.0
2024-06-25 10:00:00,56.21,56.27,56.15,56.23,114464.0,54.4123,54.4704,54.3542,54.4317,114464.0
2024-06-25 10:30:00,56.23,56.27,56.16,56.19,115360.0,54.4317,54.4704,54.3639,54.3929,115360.0
2024-06-25 11:00:00,56.19,56.19,56.02,56.04,177327.0,54.3929,54.3929,54.2284,54.2477,177327.0
2024-06-25 11:30:00,56.04,56.13,56.0,56.06,119266.0,54.2477,54.3349,54.209,54.2671,119266.0
2024-06-25 12:00:00,56.05,56.06,56.0,56.02,37661.0,54.2574,54.2671,54.209,54.2284,37661.0
2024-06-25 12:30:00,56.02,56.04,55.96,56.03,40700.0,54.2284,54.2477,54.1703,54.2381,40700.0
2024-06-25 13:00:00,56.03,56.08,56.0,56.06,42994.0,54.2381,54.2865,54.209,54.2671,42994.0
2024-06-25 13:30:00,56.06,56.12,56.06,56.09,28118.0,54.2671,54.3252,54.2671,54.2961,28118.0
2024-06-25 14:00:00,56.1,56.13,56.05,56.13,62361.0,54.3058,54.3349,54.2574,54.3349,62361.0
2024-06-25 14:30:00,56.12,56.14,56.08,56.12,60070.0,54.3252,54.3445,54.2865,54.3252,60070.0
2024-06-25 15:00:00,56.13,56.16,56.11,56.14,78228.0,54.3349,54.3639,54.3155,54.3445,78228.0
2024-06-25 15:30:00,56.13,56.17,56.09,56.12,240127.0,54.3349,54.3736,54.2961,54.3252,240127.0
2024-06-26 09:30:00,55.61,55.62,55.48,55.57,174473.0,53.8315,53.8412,53.7056,53.7928,174473.0
2024-06-26 10:00:00,55.57,55.66,55.54,55.65,89575.0,53.7928,53.8799,53.7637,53.8702,89575.0
2024-06-26 10:30:00,55.66,55.76,55.65,55.7,70934.0,53.8799,53.9767,53.8702,53.9186,70934.0
2024-06-26 11:00:00,55.7,55.88,55.7,55.81,87888.0,53.9186,54.0928,53.9186,54.0251,87888.0
2024-06-26 11:30:00,55.81,55.82,55.73,55.78,62447.0,54.0251,54.0348,53.9476,53.996,62447.0
2024-06-26 12:00:00,55.78,55.81,55.76,55.79,45623.0,53.996,54.0251,53.9767,54.0057,45623.0
2024-06-26 12:30:00,55.79,55.8,55.76,55.77,24896.0,54.0057,54.0154,53.9767,53.9864,24896.0
2024-06-26 13:00:00,55.77,55.79,55.74,55.77,35560.0,53.9864,54.0057,53.9573,53.9864,35560.0
2024-06-26 13:30:00,55.77,55.8,55.73,55.77,26613.0,53.9864,54.0154,53.9476,53.9864,26613.0
2024-06-26 14:00:00,55.77,55.82,55.76,55.82,38253.0,53.9864,54.0348,53.9767,54.0348,38253.0
2024-06-26 14:30:00,55.82,55.83,55.79,55.8,44121.0,54.0348,54.0444,54.0057,54.0154,44121.0
2024-06-26 15:00:00,55.8,55.81,55.76,55.77,59962.0,54.0154,54.0251,53.9767,53.9864,59962.0
2024-06-26 15:30:00,55.77,55.77,55.67,55.67,245912.0,53.9864,53.9864,53.8896,53.8896,245912.0
2024-06-27 09:30:00,55.7,55.78,55.63,55.73,105871.0,53.9186,53.996,53.8508,53.9476,105871.0
2024-06-27 10:00:00,55.73,55.78,55.71,55.72,49360.0,53.9476,53.996,53.9283,53.938,49360.0
2024-06-27 10:30:00,55.73,55.79,55.66,55.66,61536.0,53.9476,54.0057,53.8799,53.8799,61536.0
2024-06-27 11:00:00,55.66,55.68,55.34,55.36,249568.0,53.8799,53.8992,53.5701,53.5895,249568.0
2024-06-27 11:30:00,55.36,55.36,55.27,55.34,125311.0,53.5895,53.5895,53.5024,53.5701,125311.0
2024-06-27 12:00:00,55.34,55.39,55.32,55.39,74292.0,53.5701,53.6185,53.5508,53.6185,74292.0
2024-06-27 12:30:00,55.37,55.38,55.31,55.34,28878.0,53.5992,53.6088,53.5411,53.5701,28878.0
2024-06-27 13:00:00,55.34,55.42,55.33,55.4,48564.0,53.5701,53.6476,53.5604,53.6282,48564.0
2024-06-27 13:30:00,55.4,55.41,55.35,55.38,26404.0,53.6282,53.6379,53.5798,53.6088,26404.0
2024-06-27 14:00:00,55.37,55.37,55.27,55.29,33598.0,53.5992,53.5992,53.5024,53.5217,33598.0
2024-06-27 14:30:00,55.28,55.33,55.27,55.3,43886.0,53.512,53.5604,53.5024,53.5314,43886.0
2024-06-27 15:00:00,55.3,55.31,55.26,55.29,46107.0,53.5314,53.5411,53.4927,53.5217,46107.0
2024-06-27 15:30:00,55.29,55.4,55.28,55.36,160291.0,53.5217,53.6282,53.512,53.5895,160291.0
2024-06-28 09:30:00,54.91,54.93,54.7,54.71,140041.0,53.1539,53.1732,52.9506,52.9603,140041.0
2024-06-28 10:00:00,54.72,54.94,54.68,54.91,146397.0,52.9699,53.1829,52.9312,53.1539,146397.0
2024-06-28 10:30:00,54.93,54.97,54.85,54.9,129444.0,53.1732,53.212,53.0958,53.1442,129444.0
2024-06-28 11:00:00,54.89,54.9,54.81,54.89,111998.0,53.1345,53.1442,53.0571,53.1345,111998.0
2024-06-28 11:30:00,54.89,55.02,54.87,54.99,372294.0,53.1345,53.2604,53.1152,53.2313,372294.0
2024-06-28 12:00:00,54.99,55.04,54.92,55.03,58540.0,53.2313,53.2797,53.1636,53.27,58540.0
2024-06-28 12:30:00,55.02,55.07,55.01,55.02,115302.0,53.2604,53.3088,53.2507,53.2604,115302.0
2024-06-28 13:00:00,55.01,55.06,54.95,54.96,44996.0,53.2507,53.2991,53.1926,53.2023,44996.0
2024-06-28 13:30:00,54.94,54.97,54.88,54.92,56947.0,53.1829,53.212,53.1248,53.1636,56947.0
2024-06-28 14:00:00,54.93,55.0,54.9,54.97,90627.0,53.1732,53.241,53.1442,53.212,90627.0
2024-06-28 14:30:00,54.97,54.97,54.86,54.94,105871.0,53.212,53.212,53.1055,53.1829,105871.0
2024-06-28 15:00:00,54.93,54.96,54.9,54.95,130149.0,53.1732,53.2023,53.1442,53.1926,130149.0
2024-06-28 15:30:00,54.95,55.08,54.86,55.01,479527.0,53.1926,53.3184,53.1055,53.2507,479527.0
2024-07-01 09:30:00,55.33,55.7,55.33,55.55,266820.0,53.5604,53.9186,53.5604,53.7734,266820.0
2024-07-01 10:00:00,55.57,55.7,55.32,55.4,195438.0,53.7928,53.9186,53.5508,53.6282,195438.0
2024-07-01 10:30:00,55.4,55.44,55.1,55.14,177596.0,53.6282,53.6669,53.3378,53.3765,177596.0
2024-07-01 11:00:00,55.14,55.16,55.0,55.02,98627.0,53.3765,53.3959,53.241,53.2604,98627.0
2024-07-01 11:30:00,55.02,55.02,54.85,54.89,202996.0,53.2604,53.2604,53.0958,53.1345,202996.0
2024-07-01 12:00:00,54.88,54.91,54.84,54.91,41171.0,53.1248,53.1539,53.0861,53.1539,41171.0
2024-07-01 12:30:00,54.91,54.91,54.81,54.85,57728.0,53.1539,53.1539,53.0571,53.0958,57728.0
2024-07-01 13:00:00,54.85,54.91,54.83,54.89,37965.0,53.0958,53.1539,53.0764,53.1345,37965.0
2024-07-01 13:30:00,54.88,54.9,54.83,54.85,47894.0,53.1248,53.1442,53.0764,53.0958,47894.0
2024-07-01 14:00:00,54.85,54.85,54.8,54.83,75682.0,53.0958,53.0958,53.0474,53.0764,75682.0
2024-07-01 14:30:00,54.83,54.83,54.78,54.8,82757.0,53.0764,53.0764,53.028,53.0474,82757.0
2024-07-01 15:00:00,54.8,54.84,54.7,54.72,146025.0,53.0474,53.0861,52.9506,52.9699,146025.0
2024-07-01 15:30:00,54.71,54.77,54.68,54.7,389802.0,52.9603,53.0183,52.9312,52.9506,389802.0
2024-07-02 09:30:00,54.5,54.62,54.46,54.56,217061.0,52.757,52.8731,52.7183,52.8151,217061.0
2024-07-02 10:00:00,54.57,54.57,54.4,54.55,116861.0,52.8247,52.8247,52.6602,52.8054,116861.0
2024-07-02 10:30:00,54.57,54.66,54.53,54.62,67681.0,52.8247,52.9119,52.786,52.8731,67681.0
2024-07-02 11:00:00,54.62,54.7,54.62,54.68,98276.0,52.8731,52.9506,52.8731,52.9312,98276.0
2024-07-02 11:30:00,54.68,54.69,54.58,54.66,109885.0,52.9312,52.9409,52.8344,52.9119,109885.0
2024-07-02 12:00:00,54.66,54.67,54.6,54.66,33722.0,52.9119,52.9215,52.8538,52.9119,33722.0
2024-07-02 12:30:00,54.67,54.67,54.6,54.61,21151.0,52.9215,52.9215,52.8538,52.8635,21151.0
2024-07-02 13:00:00,54.61,54.69,54.6,54.67,23949.0,52.8635,52.9409,52.8538,52.9215,23949.0
2024-07-02 13:30:00,54.67,54.7,54.64,54.69,40245.0,52.9215,52.9506,52.8925,52.9409,40245.0
2024-07-02 14:00:00,54.68,54.68,54.64,54.65,49286.0,52.9312,52.9312,52.8925,52.9022,49286.0
2024-07-02 14:30:00,54.64,54.69,54.63,54.68,45390.0,52.8925,52.9409,52.8828,52.9312,45390.0
2024-07-02 15:00:00,54.68,54.81,54.68,54.8,75697.0,52.9312,53.0571,52.9312,53.0474,75697.0
2024-07-02 15:30:00,54.8,54.85,54.73,54.83,297749.0,53.0474,53.0958,52.9796,53.0764,297749.0
2024-07-03 09:30:00,54.89,54.98,54.84,54.92,90270.0,53.1345,53.2216,53.0861,53.1636,90270.0
2024-07-03 10:00:00,54.93,55.05,54.92,54.98,134081.0,53.1732,53.2894,53.1636,53.2216,134081.0
2024-07-03 10:30:00,54.98,55.06,54.92,54.92,88541.0,53.2216,53.2991,53.1636,53.1636,88541.0
2024-07-03 11:00:00,54.92,55.06,54.89,55.03,125974.0,53.1636,53.2991,53.1345,53.27,125974.0
2024-07-03 11:30:00,55.02,55.03,54.9,54.98,84470.0,53.2604,53.27,53.1442,53.2216,84470.0
2024-07-03 12:00:00,54.98,55.01,54.93,54.97,70130.0,53.2216,53.2507,53.1732,53.212,70130.0
2024-07-03 12:30:00,54.96,55.02,54.93,54.99,129298.0,53.2023,53.2604,53.1732,53.2313,129298.0
2024-07-05 09:30:00,55.42,55.42,55.18,55.19,167099.0,53.6476,53.6476,53.4152,53.4249,167099.0
2024-07-05 10:00:00,55.19,55.25,55.09,55.2,77723.0,53.4249,53.483,53.3281,53.4346,77723.0
2024-07-05 10:30:00,55.2,55.34,55.18,55.32,74698.0,53.4346,53.5701,53.4152,53.5508,74698.0
2024-07-05 11:00:00,55.31,55.35,55.26,55.35,39575.0,53.5411,53.5798,53.4927,53.5798,39575.0
2024-07-05 11:30:00,55.34,55.45,55.33,55.41,68292.0,53.5701,53.6766,53.5604,53.6379,68292.0
2024-07-05 12:00:00,55.4,55.42,55.37,55.4,36134.0,53.6282,53.6476,53.5992,53.6282,36134.0
2024-07-05 12:30:00,55.4,55.47,55.38,55.47,31179.0,53.6282,53.696,53.6088,53.696,31179.0
2024-07-05 13:00:00,55.47,55.5,55.45,55.47,24935.0,53.696,53.725,53.6766,53.696,24935.0
2024-07-05 13:30:00,55.47,55.51,55.46,55.5,19273.0,53.696,53.7347,53.6863,53.725,19273.0
2024-07-05 14:00:00,55.5,55.51,55.46,55.48,37207.0,53.725,53.7347,53.6863,53.7056,37207.0
2024-07-05 14:30:00,55.48,55.52,55.43,55.48,92060.0,53.7056,53.7444,53.6572,53.7056,92060.0
2024-07-05 15:00:00,55.48,55.49,55.46,55.47,73108.0,53.7056,53.7153,53.6863,53.696,73108.0
2024-07-05 15:30:00,55.47,55.57,55.45,55.51,276832.0,53.696,53.7928,53.6766,53.7347,276832.0
2024-07-08 09:30:00,55.87,55.94,55.85,55.9,129770.0,54.0832,54.1509,54.0638,54.1122,129770.0
2024-07-08 10:00:00,55.9,55.92,55.87,55.89,84416.0,54.1122,54.1316,54.0832,54.1025,84416.0
2024-07-08 10:30:00,55.88,55.92,55.82,55.85,99355.0,54.0928,54.1316,54.0348,54.0638,99355.0
2024-07-08 11:00:00,55.85,55.86,55.71,55.74,110440.0,54.0638,54.0735,53.9283,53.9573,110440.0
2024-07-08 11:30:00,55.73,55.76,55.68,55.76,81633.0,53.9476,53.9767,53.8992,53.9767,81633.0
2024-07-08 12:00:00,55.76,55.86,55.75,55.86,52950.0,53.9767,54.0735,53.967,54.0735,52950.0
2024-07-08 12:30:00,55.86,55.9,55.84,55.89,101037.0,54.0735,54.1122,54.0541,54.1025,101037.0
2024-07-08 13:00:00,55.89,55.93,55.88,55.89,51486.0,54.1025,54.1413,54.0928,54.1025,51486.0
2024-07-08 13:30:00,55.9,55.91,55.85,55.91,38808.0,54.1122,54.1219,54.0638,54.1219,38808.0
2024-07-08 14:00:00,55.9,55.95,55.89,55.95,127728.0,54.1122,54.1606,54.1025,54.1606,127728.0
2024-07-08 14:30:00,55.94,55.97,55.86,55.89,80834.0,54.1509,54.18,54.0735,54.1025,80834.0
2024-07-08 15:00:00,55.89,55.91,55.86,55.87,82559.0,54.1025,54.1219,54.0735,54.0832,82559.0
2024-07-08 15:30:00,55.88,55.89,55.81,55.82,227579.0,54.0928,54.1025,54.0251,54.0348,227579.0
2024-07-09 09:30:00,56.0,56.01,55.88,55.88,214959.0,54.209,54.2187,54.0928,54.0928,214959.0
2024-07-09 10:00:00,55.88,55.92,55.81,55.9,334235.0,54.0928,54.1316,54.0251,54.1122,334235.0
2024-07-09 10:30:00,55.9,55.92,55.83,55.87,200540.0,54.1122,54.1316,54.0444,54.0832,200540.0
2024-07-09 11:00:00,55.87,55.87,55.73,55.75,109002.0,54.0832,54.0832,53.9476,53.967,109002.0
2024-07-09 11:30:00,55.75,55.81,55.71,55.74,284221.0,53.967,54.0251,53.9283,53.9573,284221.0
2024-07-09 12:00:00,55.75,55.77,55.74,55.77,82432.0,53.967,53.9864,53.9573,53.9864,82432.0
2024-07-09 12:30:00,55.77,55.78,55.73,55.78,56948.0,53.9864,53.996,53.9476,53.996,56948.0
2024-07-09 13:00:00,55.78,55.88,55.75,55.76,74664.0,53.996,54.0928,53.967,53.9767,74664.0
2024-07-09 13:30:00,55.76,55.79,55.74,55.77,60108.0,53.9767,54.0057,53.9573,53.9864,60108.0
2024-07-09 14:00:00,55.77,55.77,55.68,55.69,58454.0,53.9864,53.9864,53.8992,53.9089,58454.0
2024-07-09 14:30:00,55.69,55.69,55.63,55.64,94000.0,53.9089,53.9089,53.8508,53.8605,94000.0
2024-07-09 15:00:00,55.64,55.64,55.55,55.57,200301.0,53.8605,53.8605,53.7734,53.7928,200301.0
2024-07-09 15:30:00,55.57,55.59,55.53,55.55,640189.0,53.7928,53.8121,53.754,53.7734,640189.0
2024-07-10 09:30:00,56.23,56.37,56.2,56.32,270456.0,54.4317,54.5672,54.4026,54.5188,270456.0
2024-07-10 10:00:00,56.32,56.41,56.31,56.41,138887.0,54.5188,54.6059,54.5091,54.6059,138887.0
2024-07-10 10:30:00,56.41,56.42,56.34,56.39,257783.0,54.6059,54.6156,54.5381,54.5865,257783.0
2024-07-10 11:00:00,56.39,56.52,56.38,56.47,268514.0,54.5865,54.7124,54.5769,54.664,268514.0
2024-07-10 11:30:00,56.46,56.59,56.42,56.54,312466.0,54.6543,54.7801,54.6156,54.7317,312466.0
2024-07-10 12:00:00,56.53,56.58,56.46,56.55,56256.0,54.7221,54.7705,54.6543,54.7414,56256.0
2024-07-10 12:30:00,56.55,56.6,56.54,56.59,65984.0,54.7414,54.7898,54.7317,54.7801,65984.0
2024-07-10 13:00:00,56.59,56.62,56.46,56.49,67506.0,54.7801,54.8092,54.6543,54.6833,67506.0
2024-07-10 13:30:00,56.49,56.53,56.45,56.52,59910.0,54.6833,54.7221,54.6446,54.7124,59910.0
2024-07-10 14:00:00,56.52,56.53,56.48,56.49,64940.0,54.7124,54.7221,54.6737,54.6833,64940.0
2024-07-10 14:30:00,56.49,56.51,56.45,56.48,104975.0,54.6833,54.7027,54.6446,54.6737,104975.0
2024-07-10 15:00:00,56.48,56.58,56.47,56.56,151766.0,54.6737,54.7705,54.664,54.7511,151766.0
2024-07-10 15:30:00,56.56,56.59,56.5,56.55,436109.0,54.7511,54.7801,54.693,54.7414,436109.0
2024-07-11 09:30:00,56.96,57.04,56.87,56.93,623020.0,55.1383,55.2158,55.0512,55.1093,623020.0
2024-07-11 10:00:00,56.93,57.01,56.9,56.95,197364.0,55.1093,55.1867,55.0802,55.1286,197364.0
2024-07-11 10:30:00,56.94,57.0,56.87,56.93,147303.0,55.1189,55.177,55.0512,55.1093,147303.0
2024-07-11 11:00:00,56.93,56.95,56.82,56.91,149613.0,55.1093,55.1286,55.0028,55.0899,149613.0
2024-07-11 11:30:00,56.91,56.95,56.79,56.87,105503.0,55.0899,55.1286,54.9737,55.0512,105503.0
2024-07-11 12:00:00,56.87,56.87,56.76,56.84,37856.0,55.0512,55.0512,54.9447,55.0221,37856.0
2024-07-11 12:30:00,56.83,56.84,56.8,56.82,43137.0,55.0125,55.0221,54.9834,55.0028,43137.0
2024-07-11 13:00:00,56.83,56.86,56.81,56.82,31275.0,55.0125,55.0415,54.9931,55.0028,31275.0
2024-07-11 13:30:00,56.82,56.82,56.76,56.82,31597.0,55.0028,55.0028,54.9447,55.0028,31597.0
2024-07-11 14:00:00,56.81,56.86,56.79,56.8,88731.0,54.9931,55.0415,54.9737,54.9834,88731.0
2024-07-11 14:30:00,56.8,56.81,56.73,56.76,109895.0,54.9834,54.9931,54.9157,54.9447,109895.0
2024-07-11 15:00:00,56.76,56.77,56.65,56.68,118782.0,54.9447,54.9544,54.8382,54.8673,118782.0
2024-07-11 15:30:00,56.68,56.7,56.57,56.63,530600.0,54.8673,54.8866,54.7608,54.8189,530600.0
2024-07-12 09:30:00,57.21,57.33,57.17,57.25,456353.0,55.3803,55.4965,55.3416,55.419,456353.0
2024-07-12 10:00:00,57.26,57.46,57.25,57.46,184619.0,55.4287,55.6223,55.419,55.6223,184619.0
2024-07-12 10:30:00,57.45,57.52,57.41,57.5,205881.0,55.6126,55.6804,55.5739,55.661,205881.0
2024-07-12 11:00:00,57.51,57.56,57.48,57.53,181589.0,55.6707,55.7191,55.6417,55.6901,181589.0
2024-07-12 11:30:00,57.52,57.57,57.44,57.57,136294.0,55.6804,55.7288,55.603,55.7288,136294.0
2024-07-12 12:00:00,57.57,57.72,57.55,57.71,123523.0,55.7288,55.874,55.7094,55.8643,123523.0
2024-07-12 12:30:00,57.71,57.71,57.65,57.67,89523.0,55.8643,55.8643,55.8062,55.8256,89523.0
2024-07-12 13:00:00,57.67,57.79,57.67,57.79,94342.0,55.8256,55.9418,55.8256,55.9418,94342.0
2024-07-12 13:30:00,57.79,57.83,57.76,57.76,101076.0,55.9418,55.9805,55.9127,55.9127,101076.0
2024-07-12 14:00:00,57.76,57.78,57.72,57.75,80035.0,55.9127,55.9321,55.874,55.903,80035.0
2024-07-12 14:30:00,57.75,57.76,57.7,57.74,55569.0,55.903,55.9127,55.8546,55.8934,55569.0
2024-07-12 15:00:00,57.73,57.74,57.69,57.73,71305.0,55.8837,55.8934,55.845,55.8837,71305.0
2024-07-12 15:30:00,57.73,57.74,57.6,57.62,379883.0,55.8837,55.8934,55.7578,55.7772,379883.0
2024-07-15 09:30:00,57.59,57.62,57.5,57.51,216441.0,55.7482,55.7772,55.661,55.6707,216441.0
2024-07-15 10:00:00,57.52,57.53,57.32,57.34,110603.0,55.6804,55.6901,55.4868,55.5062,110603.0
2024-07-15 10:30:00,57.34,57.37,57.26,57.33,235811.0,55.5062,55.5352,55.4287,55.4965,235811.0
2024-07-15 11:00:00,57.33,57.38,57.23,57.23,121558.0,55.4965,55.5449,55.3997,55.3997,121558.0
2024-07-15 11:30:00,57.23,57.23,57.07,57.09,257646.0,55.3997,55.3997,55.2448,55.2642,257646.0
2024-07-15 12:00:00,57.09,57.09,56.98,57.0,68592.0,55.2642,55.2642,55.1577,55.177,68592.0
2024-07-15 12:30:00,57.0,57.08,56.92,56.94,66372.0,55.177,55.2545,55.0996,55.1189,66372.0
2024-07-15 13:00:00,56.94,57.0,56.9,56.97,55918.0,55.1189,55.177,55.0802,55.148,55918.0
2024-07-15 13:30:00,56.97,57.0,56.93,56.97,56347.0,55.148,55.177,55.1093,55.148,56347.0
2024-07-15 14:00:00,56.98,57.05,56.95,57.05,73194.0,55.1577,55.2254,55.1286,55.2254,73194.0
2024-07-15 14:30:00,57.05,57.09,57.02,57.08,80172.0,55.2254,55.2642,55.1964,55.2545,80172.0
2024-07-15 15:00:00,57.09,57.09,57.04,57.06,91287.0,55.2642,55.2642,55.2158,55.2351,91287.0
2024-07-15 15:30:00,57.06,57.07,56.94,56.97,343096.0,55.2351,55.2448,55.1189,55.148,343096.0
2024-07-16 09:30:00,57.15,57.17,56.98,57.02,286881.0,55.3222,55.3416,55.1577,55.1964,286881.0
2024-07-16 10:00:00,57.02,57.19,57.02,57.12,127582.0,55.1964,55.361,55.1964,55.2932,127582.0
2024-07-16 10:30:00,57.11,57.13,57.04,57.07,96618.0,55.2835,55.3029,55.2158,55.2448,96618.0
2024-07-16 11:00:00,57.07,57.13,57.0,57.12,131904.0,55.2448,55.3029,55.177,55.2932,131904.0
2024-07-16 11:30:00,57.12,57.14,57.06,57.08,114990.0,55.2932,55.3126,55.2351,55.2545,114990.0
2024-07-16 12:00:00,57.08,57.18,57.08,57.17,82077.0,55.2545,55.3513,55.2545,55.3416,82077.0
2024-07-16 12:30:00,57.17,57.2,57.15,57.2,96202.0,55.3416,55.3706,55.3222,55.3706,96202.0
2024-07-16 13:00:00,57.2,57.21,57.16,57.17,71797.0,55.3706,55.3803,55.3319,55.3416,71797.0
2024-07-16 13:30:00,57.16,57.25,57.14,57.25,76116.0,55.3319,55.419,55.3126,55.419,76116.0
2024-07-16 14:00:00,57.25,57.26,57.22,57.23,82686.0,55.419,55.4287,55.39,55.3997,82686.0
2024-07-16 14:30:00,57.23,57.25,57.21,57.23,72368.0,55.3997,55.419,55.3803,55.3997,72368.0
2024-07-16 15:00:00,57.23,57.28,57.22,57.28,79962.0,55.3997,55.4481,55.39,55.4481,79962.0
2024-07-16 15:30:00,57.28,57.37,57.26,57.34,282267.0,55.4481,55.5352,55.4287,55.5062,282267.0
2024-07-17 09:30:00,57.7,58.0,57.69,57.99,225955.0,55.8546,56.145,55.845,56.1354,225955.0
2024-07-17 10:00:00,58.0,58.06,57.91,58.04,197422.0,56.145,56.2031,56.0579,56.1838,197422.0
2024-07-17 10:30:00,58.03,58.07,57.91,57.93,119576.0,56.1741,56.2128,56.0579,56.0773,119576.0
2024-07-17 11:00:00,57.92,58.0,57.89,57.97,114220.0,56.0676,56.145,56.0386,56.116,114220.0
2024-07-17 11:30:00,57.96,58.03,57.9,58.02,149410.0,56.1063,56.1741,56.0482,56.1644,149410.0
2024-07-17 12:00:00,58.03,58.07,58.0,58.05,72204.0,56.1741,56.2128,56.145,56.1934,72204.0
2024-07-17 12:30:00,58.06,58.1,58.03,58.09,80884.0,56.2031,56.2418,56.1741,56.2322,80884.0
2024-07-17 13:00:00,58.08,58.08,58.0,58.0,40583.0,56.2225,56.2225,56.145,56.145,40583.0
2024-07-17 13:30:00,58.0,58.03,57.98,58.02,49811.0,56.145,56.1741,56.1257,56.1644,49811.0
2024-07-17 14:00:00,58.01,58.09,57.98,58.09,76188.0,56.1547,56.2322,56.1257,56.2322,76188.0
2024-07-17 14:30:00,58.08,58.16,58.08,58.15,69795.0,56.2225,56.2999,56.2225,56.2903,69795.0
2024-07-17 15:00:00,58.14,58.19,58.1,58.18,68551.0,56.2806,56.329,56.2418,56.3193,68551.0
2024-07-17 15:30:00,58.18,58.21,58.12,58.2,345772.0,56.3193,56.3483,56.2612,56.3387,345772.0
2024-07-18 09:30:00,58.55,58.62,58.44,58.53,248451.0,56.6775,56.7452,56.571,56.6581,248451.0
2024-07-18 10:00:00,58.54,58.55,58.42,58.43,119779.0,56.6678,56.6775,56.5516,56.5613,119779.0
2024-07-18 10:30:00,58.43,58.47,58.31,58.4,171888.0,56.5613,56.6,56.4451,56.5323,171888.0
2024-07-18 11:00:00,58.4,58.55,58.37,58.5,165746.0,56.5323,56.6775,56.5032,56.6291,165746.0
2024-07-18 11:30:00,58.5,58.5,58.38,58.4,116035.0,56.6291,56.6291,56.5129,56.5323,116035.0
2024-07-18 12:00:00,58.4,58.41,58.3,58.3,46760.0,56.5323,56.5419,56.4355,56.4355,46760.0
2024-07-18 12:30:00,58.3,58.37,58.29,58.37,45635.0,56.4355,56.5032,56.4258,56.5032,45635.0
2024-07-18 13:00:00,58.37,58.38,58.32,58.35,38067.0,56.5032,56.5129,56.4548,56.4839,38067.0
2024-07-18 13:30:00,58.35,58.38,58.29,58.3,46629.0,56.4839,56.5129,56.4258,56.4355,46629.0
2024-07-18 14:00:00,58.3,58.31,58.14,58.15,61286.0,56.4355,56.4451,56.2806,56.2903,61286.0
2024-07-18 14:30:00,58.15,58.15,58.04,58.09,54173.0,56.2903,56.2903,56.1838,56.2322,54173.0
2024-07-18 15:00:00,58.09,58.1,57.99,58.04,76758.0,56.2322,56.2418,56.1354,56.1838,76758.0
2024-07-18 15:30:00,58.04,58.15,58.02,58.05,180883.0,56.1838,56.2903,56.1644,56.1934,180883.0
2024-07-19 09:30:00,58.27,58.28,57.93,57.96,189929.0,56.4064,56.4161,56.0773,56.1063,189929.0
2024-07-19 10:00:00,57.96,58.14,57.94,58.06,109018.0,56.1063,56.2806,56.087,56.2031,109018.0
2024-07-19 10:30:00,58.06,58.13,58.04,58.05,92072.0,56.2031,56.2709,56.1838,56.1934,92072.0
2024-07-19 11:00:00,58.06,58.09,58.0,58.02,90156.0,56.2031,56.2322,56.145,56.1644,90156.0
2024-07-19 11:30:00,58.02,58.05,57.93,58.0,203062.0,56.1644,56.1934,56.0773,56.145,203062.0
2024-07-19 12:00:00,58.01,58.09,58.01,58.04,41688.0,56.1547,56.2322,56.1547,56.1838,41688.0
2024-07-19 12:30:00,58.04,58.56,57.99,58.01,689193.0,56.1838,56.6871,56.1354,56.1547,689193.0
2024-07-19 13:00:00,58.0,58.01,57.9,58.01,131015.0,56.145,56.1547,56.0482,56.1547,131015.0
2024-07-19 13:30:00,58.0,58.02,57.93,57.99,91812.0,56.145,56.1644,56.0773,56.1354,91812.0
2024-07-19 14:00:00,57.98,58.0,57.92,57.95,57969.0,56.1257,56.145,56.0676,56.0966,57969.0
2024-07-19 14:30:00,57.95,57.95,57.84,57.85,122212.0,56.0966,56.0966,55.9902,55.9998,122212.0
2024-07-19 15:00:00,57.86,57.97,57.85,57.95,113535.0,56.0095,56.116,55.9998,56.0966,113535.0
2024-07-19 15:30:00,57.95,58.05,57.91,58.04,485023.0,56.0966,56.1934,56.0579,56.1838,485023.0
2024-07-22 09:30:00,58.33,58.38,58.03,58.03,320632.0,56.4645,56.5129,56.1741,56.1741,320632.0
2024-07-22 10:00:00,58.04,58.05,57.9,57.92,194006.0,56.1838,56.1934,56.0482,56.0676,194006.0
2024-07-22 10:30:00,57.92,58.07,57.89,58.06,272786.0,56.0676,56.2128,56.0386,56.2031,272786.0
2024-07-22 11:00:00,58.06,58.09,57.91,57.92,161512.0,56.2031,56.2322,56.0579,56.0676,161512.0
2024-07-22 11:30:00,57.91,57.93,57.77,57.88,193518.0,56.0579,56.0773,55.9224,56.0289,193518.0
2024-07-22 12:00:00,57.89,57.95,57.88,57.9,50843.0,56.0386,56.0966,56.0289,56.0482,50843.0
2024-07-22 12:30:00,57.9,57.99,57.84,57.98,77140.0,56.0482,56.1354,55.9902,56.1257,77140.0
2024-07-22 13:00:00,57.98,58.08,57.98,58.05,106024.0,56.1257,56.2225,56.1257,56.1934,106024.0
2024-07-22 13:30:00,58.06,58.09,57.97,57.98,62052.0,56.2031,56.2322,56.116,56.1257,62052.0
2024-07-22 14:00:00,57.98,58.01,57.94,58.01,81886.0,56.1257,56.1547,56.087,56.1547,81886.0
2024-07-22 14:30:00,58.01,58.08,58.01,58.06,81481.0,56.1547,56.2225,56.1547,56.2031,81481.0
2024-07-22 15:00:00,58.06,58.12,58.02,58.09,114947.0,56.2031,56.2612,56.1644,56.2322,114947.0
2024-07-22 15:30:00,58.1,58.18,58.04,58.16,514244.0,56.2418,56.3193,56.1838,56.2999,514244.0
2024-07-23 09:30:00,57.73,57.82,57.68,57.7,220569.0,55.8837,55.9708,55.8353,55.8546,220569.0
2024-07-23 10:00:00,57.7,57.74,57.37,57.5,175759.0,55.8546,55.8934,55.5352,55.661,175759.0
2024-07-23 10:30:00,57.5,57.55,57.39,57.4,163700.0,55.661,55.7094,55.5546,55.5642,163700.0
2024-07-23 11:00:00,57.39,57.42,57.28,57.35,200178.0,55.5546,55.5836,55.4481,55.5158,200178.0
2024-07-23 11:30:00,57.35,57.44,57.25,57.43,242391.0,55.5158,55.603,55.419,55.5933,242391.0
2024-07-23 12:00:00,57.42,57.46,57.38,57.39,75528.0,55.5836,55.6223,55.5449,55.5546,75528.0
2024-07-23 12:30:00,57.39,57.4,57.29,57.3,79115.0,55.5546,55.5642,55.4578,55.4674,79115.0
2024-07-23 13:00:00,57.32,57.37,57.3,57.35,65468.0,55.4868,55.5352,55.4674,55.5158,65468.0
2024-07-23 13:30:00,57.36,57.43,57.35,57.43,43549.0,55.5255,55.5933,55.5158,55.5933,43549.0
2024-07-23 14:00:00,57.44,57.47,57.4,57.4,65045.0,55.603,55.632,55.5642,55.5642,65045.0
2024-07-23 14:30:00,57.4,57.42,57.37,57.4,97372.0,55.5642,55.5836,55.5352,55.5642,97372.0
2024-07-23 15:00:00,57.4,57.4,57.34,57.34,94566.0,55.5642,55.5642,55.5062,55.5062,94566.0
2024-07-23 15:30:00,57.34,57.37,57.27,57.28,260618.0,55.5062,55.5352,55.4384,55.4481,260618.0
2024-07-24 09:30:00,56.42,56.81,56.4,56.71,415486.0,54.6156,54.9931,54.5962,54.8963,415486.0
2024-07-24 10:00:00,56.71,56.79,56.65,56.74,260084.0,54.8963,54.9737,54.8382,54.9253,260084.0
2024-07-24 10:30:00,56.73,56.75,56.63,56.67,392551.0,54.9157,54.935,54.8189,54.8576,392551.0
2024-07-24 11:00:00,56.66,56.75,56.64,56.68,331290.0,54.8479,54.935,54.8285,54.8673,331290.0
2024-07-24 11:30:00,56.69,56.89,56.68,56.82,209444.0,54.8769,55.0705,54.8673,55.0028,209444.0
2024-07-24 12:00:00,56.83,56.95,56.81,56.94,92799.0,55.0125,55.1286,54.9931,55.1189,92799.0
2024-07-24 12:30:00,56.94,56.96,56.89,56.96,97332.0,55.1189,55.1383,55.0705,55.1383,97332.0
2024-07-24 13:00:00,56.96,56.99,56.86,56.87,135992.0,55.1383,55.1673,55.0415,55.0512,135992.0
2024-07-24 13:30:00,56.86,56.88,56.79,56.8,210240.0,55.0415,55.0609,54.9737,54.9834,210240.0
2024-07-24 14:00:00,56.8,56.84,56.78,56.83,141775.0,54.9834,55.0221,54.9641,55.0125,141775.0
2024-07-24 14:30:00,56.82,56.84,56.77,56.83,118434.0,55.0028,55.0221,54.9544,55.0125,118434.0
2024-07-24 15:00:00,56.82,56.83,56.7,56.8,261858.0,55.0028,55.0125,54.8866,54.9834,261858.0
2024-07-24 15:30:00,56.8,56.82,56.51,56.52,945900.0,54.9834,55.0028,54.7027,54.7124,945900.0
2024-07-25 09:30:00,60.07,60.26,59.96,60.05,1014872.0,58.1488,58.3328,58.0424,58.1295,1014872.0
2024-07-25 10:00:00,60.04,60.15,59.9,60.1,318240.0,58.1198,58.2263,57.9843,58.1779,318240.0
2024-07-25 10:30:00,60.1,60.21,60.0,60.12,431366.0,58.1779,58.2844,58.0811,58.1972,431366.0
2024-07-25 11:00:00,60.12,60.15,59.96,60.0,349773.0,58.1972,58.2263,58.0424,58.0811,349773.0
2024-07-25 11:30:00,60.0,60.1,59.97,60.09,242236.0,58.0811,58.1779,58.052,58.1682,242236.0
2024-07-25 12:00:00,60.09,60.12,60.03,60.08,104089.0,58.1682,58.1972,58.1101,58.1585,104089.0
2024-07-25 12:30:00,60.08,60.08,59.87,59.87,147025.0,58.1585,58.1585,57.9552,57.9552,147025.0
2024-07-25 13:00:00,59.87,59.91,59.85,59.87,138683.0,57.9552,57.994,57.9359,57.9552,138683.0
2024-07-25 13:30:00,59.87,59.87,59.58,59.59,204585.0,57.9552,57.9552,57.6745,57.6842,204585.0
2024-07-25 14:00:00,59.59,59.6,59.41,59.44,224720.0,57.6842,57.6939,57.51,57.539,224720.0
2024-07-25 14:30:00,59.43,59.45,59.26,59.27,204372.0,57.5293,57.5487,57.3648,57.3744,204372.0
2024-07-25 15:00:00,59.27,59.35,59.21,59.29,386830.0,57.3744,57.4519,57.3163,57.3938,386830.0
2024-07-25 15:30:00,59.29,59.3,59.06,59.08,825086.0,57.3938,57.4035,57.1711,57.1905,825086.0
2024-07-26 09:30:00,60.46,60.5,60.25,60.27,713268.0,58.5264,58.5651,58.3231,58.3424,713268.0
2024-07-26 10:00:00,60.26,60.38,60.24,60.27,578587.0,58.3328,58.4489,58.3134,58.3424,578587.0
2024-07-26 10:30:00,60.27,60.42,60.21,60.42,629438.0,58.3424,58.4877,58.2844,58.4877,629438.0
2024-07-26 11:00:00,60.42,60.76,60.4,60.69,680797.0,58.4877,58.8168,58.4683,58.749,680797.0
2024-07-26 11:30:00,60.68,60.89,60.66,60.8,580606.0,58.7393,58.9426,58.72,58.8555,580606.0
2024-07-26 12:00:00,60.8,60.86,60.79,60.81,226441.0,58.8555,58.9136,58.8458,58.8652,226441.0
2024-07-26 12:30:00,60.81,60.83,60.78,60.82,136404.0,58.8652,58.8845,58.8361,58.8749,136404.0
2024-07-26 13:00:00,60.82,60.82,60.72,60.8,215404.0,58.8749,58.8749,58.7781,58.8555,215404.0
2024-07-26 13:30:00,60.8,60.86,60.72,60.75,148762.0,58.8555,58.9136,58.7781,58.8071,148762.0
2024-07-26 14:00:00,60.75,60.76,60.71,60.73,104906.0,58.8071,58.8168,58.7684,58.7877,104906.0
2024-07-26 14:30:00,60.73,60.79,60.68,60.73,160564.0,58.7877,58.8458,58.7393,58.7877,160564.0
2024-07-26 15:00:00,60.73,60.86,60.67,60.83,210840.0,58.7877,58.9136,58.7297,58.8845,210840.0
2024-07-26 15:30:00,60.82,60.83,60.64,60.74,1063314.0,58.8749,58.8845,58.7006,58.7974,1063314.0
2024-07-29 09:30:00,60.99,61.02,60.67,60.78,404264.0,59.0394,59.0685,58.7297,58.8361,404264.0
2024-07-29 10:00:00,60.78,60.91,60.74,60.76,257878.0,58.8361,58.962,58.7974,58.8168,257878.0
2024-07-29 10:30:00,60.76,60.86,60.62,60.86,285103.0,58.8168,58.9136,58.6813,58.9136,285103.0
2024-07-29 11:00:00,60.85,60.89,60.76,60.77,178316.0,58.9039,58.9426,58.8168,58.8265,178316.0
2024-07-29 11:30:00,60.77,60.86,60.72,60.85,129699.0,58.8265,58.9136,58.7781,58.9039,129699.0
2024-07-29 12:00:00,60.86,60.95,60.85,60.95,37459.0,58.9136,59.0007,58.9039,59.0007,37459.0
2024-07-29 12:30:00,60.95,61.07,60.95,61.03,157837.0,59.0007,59.1169,59.0007,59.0781,157837.0
2024-07-29 13:00:00,61.04,61.04,60.9,60.9,72567.0,59.0878,59.0878,58.9523,58.9523,72567.0
2024-07-29 13:30:00,60.9,60.97,60.88,60.97,72784.0,58.9523,59.0201,58.9329,59.0201,72784.0
2024-07-29 14:00:00,60.97,61.0,60.9,60.98,98080.0,59.0201,59.0491,58.9523,59.0297,98080.0
2024-07-29 14:30:00,60.99,61.05,60.98,61.04,163316.0,59.0394,59.0975,59.0297,59.0878,163316.0
2024-07-29 15:00:00,61.04,61.04,60.98,61.01,137849.0,59.0878,59.0878,59.0297,59.0588,137849.0
2024-07-29 15:30:00,61.01,61.02,60.88,60.92,359437.0,59.0588,59.0685,58.9329,58.9717,359437.0
2024-07-30 09:30:00,60.71,60.74,60.47,60.72,333704.0,58.7684,58.7974,58.5361,58.7781,333704.0
2024-07-30 10:00:00,60.7,60.7,60.51,60.65,277881.0,58.7587,58.7587,58.5748,58.7103,277881.0
2024-07-30 10:30:00,60.65,60.7,60.57,60.68,239786.0,58.7103,58.7587,58.6329,58.7393,239786.0
2024-07-30 11:00:00,60.67,60.7,60.59,60.67,232123.0,58.7297,58.7587,58.6522,58.7297,232123.0
2024-07-30 11:30:00,60.66,60.8,60.58,60.75,150342.0,58.72,58.8555,58.6425,58.8071,150342.0
2024-07-30 12:00:00,60.75,60.76,60.68,60.75,46787.0,58.8071,58.8168,58.7393,58.8071,46787.0
2024-07-30 12:30:00,60.76,60.89,60.76,60.82,61536.0,58.8168,58.9426,58.8168,58.8749,61536.0
2024-07-30 13:00:00,60.82,60.88,60.8,60.86,41605.0,58.8749,58.9329,58.8555,58.9136,41605.0
2024-07-30 13:30:00,60.87,60.94,60.82,60.94,55630.0,58.9233,58.991,58.8749,58.991,55630.0
2024-07-30 14:00:00,60.94,60.96,60.92,60.94,86128.0,58.991,59.0104,58.9717,58.991,86128.0
2024-07-30 14:30:00,60.95,60.97,60.93,60.96,111157.0,59.0007,59.0201,58.9813,59.0104,111157.0
2024-07-30 15:00:00,60.95,61.05,60.94,61.04,180093.0,59.0007,59.0975,58.991,59.0878,180093.0
2024-07-30 15:30:00,61.04,61.16,61.03,61.06,349141.0,59.0878,59.204,59.0781,59.1072,349141.0
2024-07-31 09:30:00,61.23,61.28,61.03,61.04,211580.0,59.2717,59.3201,59.0781,59.0878,211580.0
2024-07-31 10:00:00,61.05,61.23,61.02,61.2,176796.0,59.0975,59.2717,59.0685,59.2427,176796.0
2024-07-31 10:30:00,61.19,61.25,61.05,61.05,166170.0,59.233,59.2911,59.0975,59.0975,166170.0
2024-07-31 11:00:00,61.05,61.2,61.02,61.18,138412.0,59.0975,59.2427,59.0685,59.2233,138412.0
2024-07-31 11:30:00,61.19,61.38,61.19,61.31,249039.0,59.233,59.4169,59.233,59.3492,249039.0
2024-07-31 12:00:00,61.32,61.39,61.25,61.37,35428.0,59.3589,59.4266,59.2911,59.4073,35428.0
2024-07-31 12:30:00,61.38,61.44,61.34,61.35,65981.0,59.4169,59.475,59.3782,59.3879,65981.0
2024-07-31 13:00:00,61.34,61.46,61.33,61.46,35160.0,59.3782,59.4944,59.3685,59.4944,35160.0
2024-07-31 13:30:00,61.47,61.51,61.4,61.49,49158.0,59.5041,59.5428,59.4363,59.5234,49158.0
2024-07-31 14:00:00,61.48,61.51,61.41,61.51,65755.0,59.5138,59.5428,59.446,59.5428,65755.0
2024-07-31 14:30:00,61.51,61.62,61.49,61.55,58458.0,59.5428,59.6493,59.5234,59.5815,58458.0
2024-07-31 15:00:00,61.55,61.63,61.43,61.44,88355.0,59.5815,59.659,59.4653,59.475,88355.0
2024-07-31 15:30:00,61.43,61.44,61.33,61.4,209408.0,59.4653,59.475,59.3685,59.4363,209408.0
2024-08-01 09:30:00,61.35,61.47,61.25,61.28,170987.0,59.3879,59.5041,59.2911,59.3201,170987.0
2024-08-01 10:00:00,61.29,61.31,61.16,61.16,92931.0,59.3298,59.3492,59.204,59.204,92931.0
2024-08-01 10:30:00,61.14,61.16,61.01,61.02,112177.0,59.1846,59.204,59.0588,59.0685,112177.0
2024-08-01 11:00:00,61.03,61.04,60.91,60.96,121714.0,59.0781,59.0878,58.962,59.0104,121714.0
2024-08-01 11:30:00,60.96,61.14,60.95,61.1,95244.0,59.0104,59.1846,59.0007,59.1459,95244.0
2024-08-01 12:00:00,61.1,61.1,60.99,61.09,76022.0,59.1459,59.1459,59.0394,59.1362,76022.0
2024-08-01 12:30:00,61.09,61.17,61.04,61.13,118863.0,59.1362,59.2137,59.0878,59.1749,118863.0
2024-08-01 13:00:00,61.13,61.29,61.11,61.28,71366.0,59.1749,59.3298,59.1556,59.3201,71366.0
2024-08-01 13:30:00,61.28,61.35,61.25,61.34,62638.0,59.3201,59.3879,59.2911,59.3782,62638.0
2024-08-01 14:00:00,61.33,61.45,61.3,61.44,112780.0,59.3685,59.4847,59.3395,59.475,112780.0
2024-08-01 14:30:00,61.44,61.53,61.41,61.53,130577.0,59.475,59.5622,59.446,59.5622,130577.0
2024-08-01 15:00:00,61.52,61.67,61.51,61.65,132816.0,59.5525,59.6977,59.5428,59.6783,132816.0
2024-08-01 15:30:00,61.66,61.8,61.6,61.63,1288071.0,59.688,59.8235,59.6299,59.659,1288071.0
2024-08-02 09:30:00,62.26,62.54,62.22,62.51,386635.0,60.2688,60.5398,60.2301,60.5108,386635.0
2024-08-02 10:00:00,62.51,62.55,62.05,62.13,289030.0,60.5108,60.5495,60.0655,60.143,289030.0
2024-08-02 10:30:00,62.13,62.19,62.02,62.04,311894.0,60.143,60.201,60.0365,60.0558,311894.0
2024-08-02 11:00:00,62.04,62.06,61.86,61.94,285778.0,60.0558,60.0752,59.8816,59.959,285778.0
2024-08-02 11:30:00,61.94,62.2,61.86,62.16,484885.0,59.959,60.2107,59.8816,60.172,484885.0
2024-08-02 12:00:00,62.12,62.44,62.12,62.43,76716.0,60.1333,60.443,60.1333,60.4334,76716.0
2024-08-02 12:30:00,62.44,62.48,62.35,62.4,303004.0,60.443,60.4818,60.3559,60.4043,303004.0
2024-08-02 13:00:00,62.4,62.41,62.27,62.38,56563.0,60.4043,60.414,60.2785,60.385,56563.0
2024-08-02 13:30:00,62.39,62.46,62.3,62.36,162439.0,60.3946,60.4624,60.3075,60.3656,162439.0
2024-08-02 14:00:00,62.36,62.48,62.29,62.43,120335.0,60.3656,60.4818,60.2978,60.4334,120335.0
2024-08-02 14:30:00,62.43,62.5,62.36,62.5,132905.0,60.4334,60.5011,60.3656,60.5011,132905.0
2024-08-02 15:00:00,62.5,62.52,62.44,62.48,486821.0,60.5011,60.5205,60.443,60.4818,486821.0
2024-08-02 15:30:00,62.48,62.65,62.45,62.51,702419.0,60.4818,60.6463,60.4527,60.5108,702419.0
2024-08-05 09:30:00,60.66,60.85,60.5,60.54,485521.0,58.72,58.9039,58.5651,58.6038,485521.0
2024-08-05 10:00:00,60.52,60.7,60.34,60.37,261194.0,58.5845,58.7587,58.4102,58.4393,261194.0
2024-08-05 10:30:00,60.37,60.59,60.33,60.4,167558.0,58.4393,58.6522,58.4005,58.4683,167558.0
2024-08-05 11:00:00,60.38,60.63,60.31,60.42,173382.0,58.4489,58.6909,58.3812,58.4877,173382.0
2024-08-05 11:30:00,60.41,60.71,60.38,60.59,208717.0,58.478,58.7684,58.4489,58.6522,208717.0
2024-08-05 12:00:00,60.59,60.71,60.52,60.66,86599.0,58.6522,58.7684,58.5845,58.72,86599.0
2024-08-05 12:30:00,60.66,60.66,60.43,60.44,56276.0,58.72,58.72,58.4973,58.507,56276.0
2024-08-05 13:00:00,60.42,60.54,60.35,60.53,63263.0,58.4877,58.6038,58.4199,58.5941,63263.0
2024-08-05 13:30:00,60.52,60.52,60.28,60.32,60324.0,58.5845,58.5845,58.3521,58.3908,60324.0
2024-08-05 14:00:00,60.32,60.46,60.28,60.42,75905.0,58.3908,58.5264,58.3521,58.4877,75905.0
2024-08-05 14:30:00,60.41,60.62,60.35,60.51,122748.0,58.478,58.6813,58.4199,58.5748,122748.0
2024-08-05 15:00:00,60.52,60.61,60.48,60.53,224069.0,58.5845,58.6716,58.5457,58.5941,224069.0
2024-08-05 15:30:00,60.53,60.75,60.49,60.73,585497.0,58.5941,58.8071,58.5554,58.7877,585497.0
2024-08-06 09:30:00,60.15,60.6,60.12,60.6,234856.0,58.2263,58.6619,58.1972,58.6619,234856.0
2024-08-06 10:00:00,60.59,60.84,60.53,60.78,244824.0,58.6522,58.8942,58.5941,58.8361,244824.0
2024-08-06 10:30:00,60.79,60.95,60.73,60.88,372000.0,58.8458,59.0007,58.7877,58.9329,372000.0
2024-08-06 11:00:00,60.88,60.96,60.79,60.83,394232.0,58.9329,59.0104,58.8458,58.8845,394232.0
2024-08-06 11:30:00,60.83,61.06,60.83,61.05,210231.0,58.8845,59.1072,58.8845,59.0975,210231.0
2024-08-06 12:00:00,61.05,61.15,60.99,61.13,200177.0,59.0975,59.1943,59.0394,59.1749,200177.0
2024-08-06 12:30:00,61.14,61.2,61.11,61.14,144293.0,59.1846,59.2427,59.1556,59.1846,144293.0
2024-08-06 13:00:00,61.14,61.22,61.13,61.21,133557.0,59.1846,59.2621,59.1749,59.2524,133557.0
2024-08-06 13:30:00,61.21,61.32,61.21,61.3,95123.0,59.2524,59.3589,59.2524,59.3395,95123.0
2024-08-06 14:00:00,61.3,61.43,61.28,61.43,131207.0,59.3395,59.4653,59.3201,59.4653,131207.0
2024-08-06 14:30:00,61.43,61.52,61.42,61.43,140555.0,59.4653,59.5525,59.4557,59.4653,140555.0
2024-08-06 15:00:00,61.43,61.43,61.35,61.41,278500.0,59.4653,59.4653,59.3879,59.446,278500.0
2024-08-06 15:30:00,61.41,61.42,61.31,61.31,822969.0,59.446,59.4557,59.3492,59.3492,822969.0
2024-08-07 09:30:00,61.29,61.69,61.29,61.67,254965.0,59.3298,59.717,59.3298,59.6977,254965.0
2024-08-07 10:00:00,61.68,61.73,61.56,61.57,167608.0,59.7074,59.7558,59.5912,59.6009,167608.0
2024-08-07 10:30:00,61.57,61.66,61.51,61.57,151750.0,59.6009,59.688,59.5428,59.6009,151750.0
2024-08-07 11:00:00,61.57,61.62,61.52,61.58,129541.0,59.6009,59.6493,59.5525,59.6106,129541.0
2024-08-07 11:30:00,61.59,61.7,61.58,61.59,230744.0,59.6202,59.7267,59.6106,59.6202,230744.0
2024-08-07 12:00:00,61.59,61.59,61.46,61.53,32485.0,59.6202,59.6202,59.4944,59.5622,32485.0
2024-08-07 12:30:00,61.52,61.56,61.4,61.42,43693.0,59.5525,59.5912,59.4363,59.4557,43693.0
2024-08-07 13:00:00,61.41,61.5,61.31,61.47,48115.0,59.446,59.5331,59.3492,59.5041,48115.0
2024-08-07 13:30:00,61.46,61.56,61.37,61.39,45135.0,59.4944,59.5912,59.4073,59.4266,45135.0
2024-08-07 14:00:00,61.39,61.4,61.26,61.31,45374.0,59.4266,59.4363,59.3008,59.3492,45374.0
2024-08-07 14:30:00,61.3,61.3,61.17,61.22,73814.0,59.3395,59.3395,59.2137,59.2621,73814.0
2024-08-07 15:00:00,61.23,61.33,61.22,61.28,81826.0,59.2717,59.3685,59.2621,59.3201,81826.0
2024-08-07 15:30:00,61.28,61.33,61.09,61.1,249411.0,59.3201,59.3685,59.1362,59.1459,249411.0
2024-08-08 09:30:00,61.14,61.38,61.05,61.37,157275.0,59.1846,59.4169,59.0975,59.4073,157275.0
2024-08-08 10:00:00,61.38,61.49,61.33,61.48,144295.0,59.4169,59.5234,59.3685,59.5138,144295.0
2024-08-08 10:30:00,61.48,61.52,61.41,61.44,112420.0,59.5138,59.5525,59.446,59.475,112420.0
2024-08-08 11:00:00,61.44,61.45,61.29,61.32,144876.0,59.475,59.4847,59.3298,59.3589,144876.0
2024-08-08 11:30:00,61.31,61.5,61.31,61.45,167243.0,59.3492,59.5331,59.3492,59.4847,167243.0
2024-08-08 12:00:00,61.45,61.45,61.39,61.41,47850.0,59.4847,59.4847,59.4266,59.446,47850.0
2024-08-08 12:30:00,61.41,61.41,61.27,61.35,52039.0,59.446,59.446,59.3105,59.3879,52039.0
2024-08-08 13:00:00,61.36,61.44,61.31,61.44,43843.0,59.3976,59.475,59.3492,59.475,43843.0
2024-08-08 13:30:00,61.44,61.47,61.38,61.44,44988.0,59.475,59.5041,59.4169,59.475,44988.0
2024-08-08 14:00:00,61.44,61.54,61.42,61.54,61305.0,59.475,59.5718,59.4557,59.5718,61305.0
2024-08-08 14:30:00,61.54,61.6,61.52,61.54,63487.0,59.5718,59.6299,59.5525,59.5718,63487.0
2024-08-08 15:00:00,61.54,61.61,61.48,61.51,95058.0,59.5718,59.6396,59.5138,59.5428,95058.0
2024-08-08 15:30:00,61.5,61.51,61.38,61.41,275683.0,59.5331,59.5428,59.4169,59.446,275683.0
2024-08-09 09:30:00,60.69,60.72,60.4,60.58,135066.0,59.213,59.2422,58.93,59.1056,135066.0
2024-08-09 10:00:00,60.57,60.62,60.44,60.59,315950.0,59.0959,59.1447,58.969,59.1154,315950.0
2024-08-09 10:30:00,60.58,60.61,60.49,60.55,351711.0,59.1056,59.1349,59.0178,59.0764,351711.0
2024-08-09 11:00:00,60.55,60.66,60.51,60.6,321420.0,59.0764,59.1837,59.0373,59.1252,321420.0
2024-08-09 11:30:00,60.61,60.68,60.39,60.4,215838.0,59.1349,59.2032,58.9203,58.93,215838.0
2024-08-09 12:00:00,60.41,60.45,60.37,60.37,58628.0,58.9398,58.9788,58.9008,58.9008,58628.0
2024-08-09 12:30:00,60.37,60.46,60.37,60.46,72945.0,58.9008,58.9886,58.9008,58.9886,72945.0
2024-08-09 13:00:00,60.46,60.56,60.44,60.56,56514.0,58.9886,59.0861,58.969,59.0861,56514.0
2024-08-09 13:30:00,60.56,60.58,60.43,60.44,59716.0,59.0861,59.1056,58.9593,58.969,59716.0
2024-08-09 14:00:00,60.44,60.46,60.35,60.35,551393.0,58.969,58.9886,58.8812,58.8812,551393.0
2024-08-09 14:30:00,60.35,60.48,60.34,60.45,109119.0,58.8812,59.0081,58.8715,58.9788,109119.0
2024-08-09 15:00:00,60.45,60.47,60.39,60.4,133486.0,58.9788,58.9983,58.9203,58.93,133486.0
2024-08-09 15:30:00,60.39,60.46,60.28,60.44,529903.0,58.9203,58.9886,58.8129,58.969,529903.0
2024-08-12 09:30:00,60.26,60.28,60.09,60.16,148967.0,58.7934,58.8129,58.6276,58.6959,148967.0
2024-08-12 10:00:00,60.16,60.19,60.06,60.18,101224.0,58.6959,58.7251,58.5983,58.7154,101224.0
2024-08-12 10:30:00,60.18,60.37,60.16,60.37,111791.0,58.7154,58.9008,58.6959,58.9008,111791.0
2024-08-12 11:00:00,60.37,60.4,60.22,60.27,165950.0,58.9008,58.93,58.7544,58.8032,165950.0
2024-08-12 11:30:00,60.27,60.4,60.23,60.38,219419.0,58.8032,58.93,58.7642,58.9105,219419.0
2024-08-12 12:00:00,60.38,60.39,60.26,60.32,122595.0,58.9105,58.9203,58.7934,58.852,122595.0
2024-08-12 12:30:00,60.32,60.37,60.27,60.27,67813.0,58.852,58.9008,58.8032,58.8032,67813.0
2024-08-12 13:00:00,60.26,60.36,60.23,60.31,89535.0,58.7934,58.891,58.7642,58.8422,89535.0
2024-08-12 13:30:00,60.32,60.37,60.2,60.23,58802.0,58.852,58.9008,58.7349,58.7642,58802.0
2024-08-12 14:00:00,60.23,60.34,60.22,60.3,60949.0,58.7642,58.8715,58.7544,58.8325,60949.0
2024-08-12 14:30:00,60.3,60.38,60.29,60.37,51236.0,58.8325,58.9105,58.8227,58.9008,51236.0
2024-08-12 15:00:00,60.36,60.39,60.25,60.25,118010.0,58.891,58.9203,58.7837,58.7837,118010.0
2024-08-12 15:30:00,60.25,60.27,60.11,60.18,455246.0,58.7837,58.8032,58.6471,58.7154,455246.0
2024-08-13 09:30:00,60.4,60.52,60.36,60.43,130654.0,58.93,59.0471,58.891,58.9593,130654.0
2024-08-13 10:00:00,60.44,60.5,60.33,60.5,113721.0,58.969,59.0276,58.8617,59.0276,113721.0
2024-08-13 10:30:00,60.49,60.49,60.37,60.43,128201.0,59.0178,59.0178,58.9008,58.9593,128201.0
2024-08-13 11:00:00,60.43,60.55,60.43,60.54,108886.0,58.9593,59.0764,58.9593,59.0666,108886.0
2024-08-13 11:30:00,60.54,60.59,60.51,60.53,104739.0,59.0666,59.1154,59.0373,59.0569,104739.0
2024-08-13 12:00:00,60.53,60.61,60.51,60.57,68678.0,59.0569,59.1349,59.0373,59.0959,68678.0
2024-08-13 12:30:00,60.57,60.7,60.55,60.69,60037.0,59.0959,59.2227,59.0764,59.213,60037.0
2024-08-13 13:00:00,60.67,60.68,60.59,60.65,46126.0,59.1934,59.2032,59.1154,59.1739,46126.0
2024-08-13 13:30:00,60.64,60.66,60.6,60.64,46859.0,59.1642,59.1837,59.1252,59.1642,46859.0
2024-08-13 14:00:00,60.64,60.7,60.61,60.67,69260.0,59.1642,59.2227,59.1349,59.1934,69260.0
2024-08-13 14:30:00,60.67,60.76,60.67,60.76,72220.0,59.1934,59.2813,59.1934,59.2813,72220.0
2024-08-13 15:00:00,60.76,60.82,60.75,60.8,72873.0,59.2813,59.3398,59.2715,59.3203,72873.0
2024-08-13 15:30:00,60.8,60.85,60.77,60.8,272907.0,59.3203,59.3691,59.291,59.3203,272907.0
2024-08-14 09:30:00,60.5,60.65,60.42,60.61,191757.0,59.0276,59.1739,58.9495,59.1349,191757.0
2024-08-14 10:00:00,60.61,60.87,60.57,60.82,170019.0,59.1349,59.3886,59.0959,59.3398,170019.0
2024-08-14 10:30:00,60.83,60.9,60.74,60.9,145585.0,59.3496,59.4179,59.2617,59.4179,145585.0
2024-08-14 11:00:00,60.9,60.91,60.85,60.89,117737.0,59.4179,59.4276,59.3691,59.4081,117737.0
2024-08-14 11:30:00,60.88,60.96,60.83,60.92,153577.0,59.3983,59.4764,59.3496,59.4374,153577.0
2024-08-14 12:00:00,60.92,60.99,60.89,60.9,71953.0,59.4374,59.5057,59.4081,59.4179,71953.0
2024-08-14 12:30:00,60.9,60.94,60.87,60.92,57293.0,59.4179,59.4569,59.3886,59.4374,57293.0
2024-08-14 13:00:00,60.91,60.92,60.8,60.84,65777.0,59.4276,59.4374,59.3203,59.3593,65777.0
2024-08-14 13:30:00,60.84,60.87,60.79,60.8,113891.0,59.3593,59.3886,59.3105,59.3203,113891.0
2024-08-14 14:00:00,60.79,60.79,60.73,60.75,108590.0,59.3105,59.3105,59.252,59.2715,108590.0
2024-08-14 14:30:00,60.75,60.89,60.73,60.86,91222.0,59.2715,59.4081,59.252,59.3788,91222.0
2024-08-14 15:00:00,60.86,60.88,60.79,60.81,59984.0,59.3788,59.3983,59.3105,59.33,59984.0
2024-08-14 15:30:00,60.8,60.9,60.75,60.85,261808.0,59.3203,59.4179,59.2715,59.3691,261808.0
2024-08-15 09:30:00,61.09,61.16,60.9,61.14,170451.0,59.6032,59.6715,59.4179,59.652,170451.0
2024-08-15 10:00:00,61.14,61.19,61.08,61.18,122538.0,59.652,59.7008,59.5935,59.691,122538.0
2024-08-15 10:30:00,61.17,61.26,61.16,61.24,180465.0,59.6813,59.7691,59.6715,59.7496,180465.0
2024-08-15 11:00:00,61.24,61.33,61.23,61.28,100129.0,59.7496,59.8374,59.7398,59.7886,100129.0
2024-08-15 11:30:00,61.28,61.41,61.27,61.31,228342.0,59.7886,59.9154,59.7788,59.8179,228342.0
2024-08-15 12:00:00,61.31,61.35,61.29,61.34,143054.0,59.8179,59.8569,59.7984,59.8471,143054.0
2024-08-15 12:30:00,61.35,61.35,61.23,61.26,116217.0,59.8569,59.8569,59.7398,59.7691,116217.0
2024-08-15 13:00:00,61.27,61.35,61.24,61.34,58092.0,59.7788,59.8569,59.7496,59.8471,58092.0
2024-08-15 13:30:00,61.34,61.36,61.32,61.35,74477.0,59.8471,59.8667,59.8276,59.8569,74477.0
2024-08-15 14:00:00,61.35,61.37,61.31,61.35,102525.0,59.8569,59.8764,59.8179,59.8569,102525.0
2024-08-15 14:30:00,61.35,61.41,61.32,61.4,126383.0,59.8569,59.9154,59.8276,59.9057,126383.0
2024-08-15 15:00:00,61.4,61.44,61.38,61.4,79891.0,59.9057,59.9447,59.8862,59.9057,79891.0
2024-08-15 15:30:00,61.39,61.41,61.28,61.35,345850.0,59.8959,59.9154,59.7886,59.8569,345850.0
2024-08-16 09:30:00,61.12,61.21,60.96,60.99,163512.0,59.6325,59.7203,59.4764,59.5057,163512.0
2024-08-16 10:00:00,61.0,61.03,60.9,60.91,85912.0,59.5154,59.5447,59.4179,59.4276,85912.0
2024-08-16 10:30:00,60.91,60.97,60.88,60.96,103737.0,59.4276,59.4861,59.3983,59.4764,103737.0
2024-08-16 11:00:00,60.96,61.0,60.93,60.97,165313.0,59.4764,59.5154,59.4471,59.4861,165313.0
2024-08-16 11:30:00,60.97,61.06,60.88,61.06,96890.0,59.4861,59.574,59.3983,59.574,96890.0
2024-08-16 12:00:00,61.06,61.09,61.03,61.05,43902.0,59.574,59.6032,59.5447,59.5642,43902.0
2024-08-16 12:30:00,61.05,61.08,61.01,61.08,77414.0,59.5642,59.5935,59.5252,59.5935,77414.0
2024-08-16 13:00:00,61.08,61.09,61.03,61.05,51738.0,59.5935,59.6032,59.5447,59.5642,51738.0
2024-08-16 13:30:00,61.05,61.1,61.03,61.09,58177.0,59.5642,59.613,59.5447,59.6032,58177.0
2024-08-16 14:00:00,61.09,61.11,61.07,61.11,73071.0,59.6032,59.6227,59.5837,59.6227,73071.0
2024-08-16 14:30:00,61.11,61.13,61.1,61.12,54307.0,59.6227,59.6423,59.613,59.6325,54307.0
2024-08-16 15:00:00,61.13,61.13,61.06,61.07,71925.0,59.6423,59.6423,59.574,59.5837,71925.0
2024-08-16 15:30:00,61.07,61.08,60.97,60.98,278851.0,59.5837,59.5935,59.4861,59.4959,278851.0
2024-08-19 09:30:00,61.06,61.38,61.02,61.33,147906.0,59.574,59.8862,59.5349,59.8374,147906.0
2024-08-19 10:00:00,61.33,61.54,61.32,61.51,157697.0,59.8374,60.0423,59.8276,60.013,157697.0
2024-08-19 10:30:00,61.5,61.59,61.47,61.55,86279.0,60.0032,60.0911,59.974,60.052,86279.0
2024-08-19 11:00:00,61.55,61.56,61.47,61.47,51892.0,60.052,60.0618,59.974,59.974,51892.0
2024-08-19 11:30:00,61.47,61.51,61.38,61.41,60402.0,59.974,60.013,59.8862,59.9154,60402.0
2024-08-19 12:00:00,61.41,61.45,61.39,61.45,32252.0,59.9154,59.9545,59.8959,59.9545,32252.0
2024-08-19 12:30:00,61.44,61.46,61.39,61.45,34045.0,59.9447,59.9642,59.8959,59.9545,34045.0
2024-08-19 13:00:00,61.45,61.46,61.4,61.43,38103.0,59.9545,59.9642,59.9057,59.935,38103.0
2024-08-19 13:30:00,61.43,61.45,61.38,61.44,36346.0,59.935,59.9545,59.8862,59.9447,36346.0
2024-08-19 14:00:00,61.45,61.46,61.41,61.45,35960.0,59.9545,59.9642,59.9154,59.9545,35960.0
2024-08-19 14:30:00,61.44,61.44,61.36,61.42,36956.0,59.9447,59.9447,59.8667,59.9252,36956.0
2024-08-19 15:00:00,61.41,61.41,61.37,61.38,42179.0,59.9154,59.9154,59.8764,59.8862,42179.0
2024-08-19 15:30:00,61.38,61.48,61.36,61.45,211950.0,59.8862,59.9837,59.8667,59.9545,211950.0
2024-08-20 09:30:00,61.2,61.32,61.18,61.3,69069.0,59.7106,59.8276,59.691,59.8081,69069.0
2024-08-20 10:00:00,61.29,61.3,61.18,61.29,55039.0,59.7984,59.8081,59.691,59.7984,55039.0
2024-08-20 10:30:00,61.29,61.39,61.28,61.34,60492.0,59.7984,59.8959,59.7886,59.8471,60492.0
2024-08-20 11:00:00,61.33,61.39,61.32,61.32,40981.0,59.8374,59.8959,59.8276,59.8276,40981.0
2024-08-20 11:30:00,61.33,61.49,61.32,61.47,55296.0,59.8374,59.9935,59.8276,59.974,55296.0
2024-08-20 12:00:00,61.47,61.48,61.4,61.42,26566.0,59.974,59.9837,59.9057,59.9252,26566.0
2024-08-20 12:30:00,61.43,61.45,61.4,61.41,25992.0,59.935,59.9545,59.9057,59.9154,25992.0
2024-08-20 13:00:00,61.39,61.4,61.34,61.37,17174.0,59.8959,59.9057,59.8471,59.8764,17174.0
2024-08-20 13:30:00,61.38,61.42,61.37,61.4,19830.0,59.8862,59.9252,59.8764,59.9057,19830.0
2024-08-20 14:00:00,61.4,61.51,61.4,61.48,25271.0,59.9057,60.013,59.9057,59.9837,25271.0
2024-08-20 14:30:00,61.48,61.48,61.38,61.4,38171.0,59.9837,59.9837,59.8862,59.9057,38171.0
2024-08-20 15:00:00,61.4,61.45,61.38,61.43,37620.0,59.9057,59.9545,59.8862,59.935,37620.0
2024-08-20 15:30:00,61.43,61.45,61.3,61.36,228741.0,59.935,59.9545,59.8081,59.8667,228741.0
2024-08-21 09:30:00,61.57,61.7,61.55,61.65,90037.0,60.0715,60.1984,60.052,60.1496,90037.0
2024-08-21 10:00:00,61.64,61.65,61.35,61.5,69515.0,60.1398,60.1496,59.8569,60.0032,69515.0
2024-08-21 10:30:00,61.51,61.59,61.49,61.55,100454.0,60.013,60.0911,59.9935,60.052,100454.0
2024-08-21 11:00:00,61.55,61.69,61.53,61.68,72457.0,60.052,60.1886,60.0325,60.1789,72457.0
2024-08-21 11:30:00,61.68,61.83,61.65,61.75,176011.0,60.1789,60.3252,60.1496,60.2472,176011.0
2024-08-21 12:00:00,61.73,61.79,61.7,61.78,45903.0,60.2277,60.2862,60.1984,60.2764,45903.0
2024-08-21 12:30:00,61.78,61.8,61.74,61.8,36846.0,60.2764,60.2959,60.2374,60.2959,36846.0
2024-08-21 13:00:00,61.8,61.82,61.78,61.8,29424.0,60.2959,60.3155,60.2764,60.2959,29424.0
2024-08-21 13:30:00,61.8,61.81,61.77,61.79,61348.0,60.2959,60.3057,60.2667,60.2862,61348.0
2024-08-21 14:00:00,61.8,61.9,61.8,61.9,90751.0,60.2959,60.3935,60.2959,60.3935,90751.0
2024-08-21 14:30:00,61.89,61.91,61.85,61.86,78041.0,60.3838,60.4033,60.3447,60.3545,78041.0
2024-08-21 15:00:00,61.86,61.87,61.72,61.74,111273.0,60.3545,60.3642,60.2179,60.2374,111273.0
2024-08-21 15:30:00,61.74,61.8,61.64,61.8,232123.0,60.2374,60.2959,60.1398,60.2959,232123.0
2024-08-22 09:30:00,62.9,63.19,62.85,62.87,485567.0,61.3692,61.6521,61.3204,61.3399,485567.0
2024-08-22 10:00:00,62.88,62.92,62.62,62.65,239455.0,61.3497,61.3887,61.096,61.1253,239455.0
2024-08-22 10:30:00,62.65,62.75,62.59,62.73,347477.0,61.1253,61.2228,61.0667,61.2033,347477.0
2024-08-22 11:00:00,62.72,62.73,62.58,62.67,225877.0,61.1936,61.2033,61.057,61.1448,225877.0
2024-08-22 11:30:00,62.66,62.73,62.52,62.61,212512.0,61.135,61.2033,60.9984,61.0862,212512.0
2024-08-22 12:00:00,62.61,62.67,62.58,62.62,116057.0,61.0862,61.1448,61.057,61.096,116057.0
2024-08-22 12:30:00,62.63,62.64,62.57,62.59,94604.0,61.1057,61.1155,61.0472,61.0667,94604.0
2024-08-22 13:00:00,62.58,62.61,62.54,62.54,76287.0,61.057,61.0862,61.0179,61.0179,76287.0
2024-08-22 13:30:00,62.54,62.6,62.45,62.48,136469.0,61.0179,61.0765,60.9301,60.9594,136469.0
2024-08-22 14:00:00,62.49,62.62,62.47,62.6,106855.0,60.9692,61.096,60.9496,61.0765,106855.0
2024-08-22 14:30:00,62.59,62.59,62.5,62.51,133112.0,61.0667,61.0667,60.9789,60.9887,133112.0
2024-08-22 15:00:00,62.51,62.54,62.47,62.52,182223.0,60.9887,61.0179,60.9496,60.9984,182223.0
2024-08-22 15:30:00,62.52,62.57,62.46,62.52,563939.0,60.9984,61.0472,60.9399,60.9984,563939.0
2024-08-23 09:30:00,62.9,62.93,62.79,62.92,133823.0,61.3692,61.3984,61.2619,61.3887,133823.0
2024-08-23 10:00:00,62.93,63.35,62.93,63.31,223561.0,61.3984,61.8082,61.3984,61.7692,223561.0
2024-08-23 10:30:00,63.31,63.36,63.23,63.3,130815.0,61.7692,61.818,61.6911,61.7594,130815.0
2024-08-23 11:00:00,63.3,63.46,63.29,63.46,192210.0,61.7594,61.9155,61.7497,61.9155,192210.0
2024-08-23 11:30:00,63.46,63.5,63.32,63.33,88268.0,61.9155,61.9546,61.779,61.7887,88268.0
2024-08-23 12:00:00,63.31,63.33,63.24,63.26,74447.0,61.7692,61.7887,61.7009,61.7204,74447.0
2024-08-23 12:30:00,63.26,63.37,63.25,63.35,47283.0,61.7204,61.8277,61.7107,61.8082,47283.0
2024-08-23 13:00:00,63.36,63.38,63.33,63.37,27551.0,61.818,61.8375,61.7887,61.8277,27551.0
2024-08-23 13:30:00,63.37,63.45,63.36,63.44,54505.0,61.8277,61.9058,61.818,61.896,54505.0
2024-08-23 14:00:00,63.45,63.5,63.42,63.5,58892.0,61.9058,61.9546,61.8765,61.9546,58892.0
2024-08-23 14:30:00,63.5,63.51,63.47,63.49,54015.0,61.9546,61.9643,61.9253,61.9448,54015.0
2024-08-23 15:00:00,63.49,63.54,63.48,63.49,150284.0,61.9448,61.9936,61.9351,61.9448,150284.0
2024-08-23 15:30:00,63.5,63.62,63.49,63.58,299819.0,61.9546,62.0717,61.9448,62.0326,299819.0
2024-08-26 09:30:00,63.37,63.54,63.37,63.53,120131.0,61.8277,61.9936,61.8277,61.9838,120131.0
2024-08-26 10:00:00,63.53,63.63,63.47,63.62,86222.0,61.9838,62.0814,61.9253,62.0717,86222.0
2024-08-26 10:30:00,63.62,63.67,63.57,63.58,73386.0,62.0717,62.1204,62.0229,62.0326,73386.0
2024-08-26 11:00:00,63.59,63.6,63.53,63.58,86173.0,62.0424,62.0521,61.9838,62.0326,86173.0
2024-08-26 11:30:00,63.58,63.61,63.54,63.56,61525.0,62.0326,62.0619,61.9936,62.0131,61525.0
2024-08-26 12:00:00,63.55,63.66,63.55,63.66,29503.0,62.0034,62.1107,62.0034,62.1107,29503.0
2024-08-26 12:30:00,63.66,63.71,63.63,63.69,44152.0,62.1107,62.1595,62.0814,62.14,44152.0
2024-08-26 13:00:00,63.69,63.76,63.68,63.71,39437.0,62.14,62.2082,62.1302,62.1595,39437.0
2024-08-26 13:30:00,63.71,63.71,63.62,63.67,45699.0,62.1595,62.1595,62.0717,62.1204,45699.0
2024-08-26 14:00:00,63.68,63.68,63.61,63.67,68368.0,62.1302,62.1302,62.0619,62.1204,68368.0
2024-08-26 14:30:00,63.67,63.67,63.62,63.62,98496.0,62.1204,62.1204,62.0717,62.0717,98496.0
2024-08-26 15:00:00,63.62,63.66,63.59,63.63,105679.0,62.0717,62.1107,62.0424,62.0814,105679.0
2024-08-26 15:30:00,63.63,63.68,63.59,63.66,422907.0,62.0814,62.1302,62.0424,62.1107,422907.0
2024-08-27 09:30:00,64.0,64.01,63.87,63.88,167516.0,62.4424,62.4522,62.3156,62.3253,167516.0
2024-08-27 10:00:00,63.88,64.04,63.85,64.03,120069.0,62.3253,62.4814,62.2961,62.4717,120069.0
2024-08-27 10:30:00,64.02,64.02,63.91,63.92,72093.0,62.4619,62.4619,62.3546,62.3644,72093.0
2024-08-27 11:00:00,63.93,64.03,63.92,63.98,131088.0,62.3741,62.4717,62.3644,62.4229,131088.0
2024-08-27 11:30:00,63.97,64.05,63.92,64.04,69146.0,62.4131,62.4912,62.3644,62.4814,69146.0
2024-08-27 12:00:00,64.04,64.06,63.99,64.01,38620.0,62.4814,62.5009,62.4326,62.4522,38620.0
2024-08-27 12:30:00,64.01,64.08,63.99,64.07,47274.0,62.4522,62.5205,62.4326,62.5107,47274.0
2024-08-27 13:00:00,64.06,64.17,64.05,64.17,61666.0,62.5009,62.6083,62.4912,62.6083,61666.0
2024-08-27 13:30:00,64.18,64.22,64.16,64.22,48363.0,62.618,62.6571,62.5985,62.6571,48363.0
2024-08-27 14:00:00,64.22,64.24,64.21,64.24,51562.0,62.6571,62.6766,62.6473,62.6766,51562.0
2024-08-27 14:30:00,64.24,64.25,64.18,64.22,69431.0,62.6766,62.6863,62.618,62.6571,69431.0
2024-08-27 15:00:00,64.22,64.22,64.17,64.19,72996.0,62.6571,62.6571,62.6083,62.6278,72996.0
2024-08-27 15:30:00,64.18,64.21,64.09,64.09,277984.0,62.618,62.6473,62.5302,62.5302,277984.0
2024-08-28 09:30:00,64.03,64.13,63.96,64.03,121240.0,62.4717,62.5692,62.4034,62.4717,121240.0
2024-08-28 10:00:00,64.03,64.16,64.03,64.1,69554.0,62.4717,62.5985,62.4717,62.54,69554.0
2024-08-28 10:30:00,64.09,64.25,64.09,64.24,152006.0,62.5302,62.6863,62.5302,62.6766,152006.0
2024-08-28 11:00:00,64.23,64.29,64.13,64.17,112060.0,62.6668,62.7253,62.5692,62.6083,112060.0
2024-08-28 11:30:00,64.17,64.24,64.13,64.23,125978.0,62.6083,62.6766,62.5692,62.6668,125978.0
2024-08-28 12:00:00,64.23,64.24,64.15,64.22,67979.0,62.6668,62.6766,62.5888,62.6571,67979.0
2024-08-28 12:30:00,64.22,64.25,64.19,64.22,56402.0,62.6571,62.6863,62.6278,62.6571,56402.0
2024-08-28 13:00:00,64.2,64.23,64.2,64.22,60274.0,62.6375,62.6668,62.6375,62.6571,60274.0
2024-08-28 13:30:00,64.22,64.28,64.17,64.18,79294.0,62.6571,62.7156,62.6083,62.618,79294.0
2024-08-28 14:00:00,64.17,64.26,64.16,64.23,147246.0,62.6083,62.6961,62.5985,62.6668,147246.0
2024-08-28 14:30:00,64.24,64.27,64.2,64.27,108422.0,62.6766,62.7058,62.6375,62.7058,108422.0
2024-08-28 15:00:00,64.27,64.32,64.22,64.26,116539.0,62.7058,62.7546,62.6571,62.6961,116539.0
2024-08-28 15:30:00,64.26,64.39,64.22,64.38,553394.0,62.6961,62.8229,62.6571,62.8132,553394.0
2024-08-29 09:30:00,64.28,64.48,64.28,64.31,382062.0,62.7156,62.9107,62.7156,62.7449,382062.0
2024-08-29 10:00:00,64.31,64.47,64.29,64.42,271260.0,62.7449,62.901,62.7253,62.8522,271260.0
2024-08-29 10:30:00,64.42,64.54,64.39,64.52,147678.0,62.8522,62.9693,62.8229,62.9498,147678.0
2024-08-29 11:00:00,64.52,64.63,64.49,64.61,200214.0,62.9498,63.0571,62.9205,63.0376,200214.0
2024-08-29 11:30:00,64.61,64.77,64.61,64.77,107508.0,63.0376,63.1937,63.0376,63.1937,107508.0
2024-08-29 12:00:00,64.77,64.78,64.72,64.77,69362.0,63.1937,63.2034,63.1449,63.1937,69362.0
2024-08-29 12:30:00,64.77,64.88,64.72,64.85,110901.0,63.1937,63.301,63.1449,63.2717,110901.0
2024-08-29 13:00:00,64.84,64.93,64.83,64.92,99365.0,63.262,63.3498,63.2522,63.34,99365.0
2024-08-29 13:30:00,64.93,65.03,64.92,65.02,143940.0,63.3498,63.4473,63.34,63.4376,143940.0
2024-08-29 14:00:00,65.03,65.12,65.0,65.08,232183.0,63.4473,63.5351,63.4181,63.4961,232183.0
2024-08-29 14:30:00,65.08,65.09,64.99,65.06,291289.0,63.4961,63.5059,63.4083,63.4766,291289.0
2024-08-29 15:00:00,65.06,65.17,65.04,65.15,268190.0,63.4766,63.5839,63.4571,63.5644,268190.0
2024-08-29 15:30:00,65.16,65.17,64.97,65.07,657371.0,63.5742,63.5839,63.3888,63.4864,657371.0
2024-08-30 09:30:00,64.77,64.92,64.64,64.68,491317.0,63.1937,63.34,63.0668,63.1059,491317.0
2024-08-30 10:00:00,64.69,64.76,64.63,64.7,341144.0,63.1156,63.1839,63.0571,63.1254,341144.0
2024-08-30 10:30:00,64.7,64.71,64.43,64.43,193617.0,63.1254,63.1351,62.8619,62.8619,193617.0
2024-08-30 11:00:00,64.44,64.48,64.34,64.42,118193.0,62.8717,62.9107,62.7741,62.8522,118193.0
2024-08-30 11:30:00,64.41,64.57,64.39,64.55,97005.0,62.8424,62.9985,62.8229,62.979,97005.0
2024-08-30 12:00:00,64.54,64.58,64.44,64.45,79498.0,62.9693,63.0083,62.8717,62.8815,79498.0
2024-08-30 12:30:00,64.45,64.52,64.39,64.49,52734.0,62.8815,62.9498,62.8229,62.9205,52734.0
2024-08-30 13:00:00,64.48,64.55,64.48,64.52,81901.0,62.9107,62.979,62.9107,62.9498,81901.0
2024-08-30 13:30:00,64.52,64.56,64.48,64.53,61971.0,62.9498,62.9888,62.9107,62.9595,61971.0
2024-08-30 14:00:00,64.53,64.56,64.51,64.55,155907.0,62.9595,62.9888,62.94,62.979,155907.0
2024-08-30 14:30:00,64.55,64.58,64.53,64.56,158589.0,62.979,63.0083,62.9595,62.9888,158589.0
2024-08-30 15:00:00,64.56,64.66,64.55,64.64,177847.0,62.9888,63.0863,62.979,63.0668,177847.0
2024-08-30 15:30:00,64.65,64.8,64.62,64.78,466005.0,63.0766,63.2229,63.0473,63.2034,466005.0
2024-09-03 09:30:00,64.8,64.93,64.73,64.9,430358.0,63.2229,63.3498,63.1546,63.3205,430358.0
2024-09-03 10:00:00,64.9,64.97,64.79,64.82,205848.0,63.3205,63.3888,63.2132,63.2424,205848.0
2024-09-03 10:30:00,64.81,64.95,64.77,64.86,188987.0,63.2327,63.3693,63.1937,63.2815,188987.0
2024-09-03 11:00:00,64.86,64.87,64.68,64.82,203327.0,63.2815,63.2912,63.1059,63.2424,203327.0
2024-09-03 11:30:00,64.82,65.0,64.8,64.96,110829.0,63.2424,63.4181,63.2229,63.379,110829.0
2024-09-03 12:00:00,64.95,65.03,64.92,64.97,58447.0,63.3693,63.4473,63.34,63.3888,58447.0
2024-09-03 12:30:00,64.97,65.01,64.91,64.94,41367.0,63.3888,63.4278,63.3303,63.3595,41367.0
2024-09-03 13:00:00,64.94,65.01,64.92,65.0,35875.0,63.3595,63.4278,63.34,63.4181,35875.0
2024-09-03 13:30:00,65.0,65.01,64.94,64.98,43965.0,63.4181,63.4278,63.3595,63.3986,43965.0
2024-09-03 14:00:00,64.96,64.98,64.9,64.95,71936.0,63.379,63.3986,63.3205,63.3693,71936.0
2024-09-03 14:30:00,64.96,64.98,64.9,64.92,65107.0,63.379,63.3986,63.3205,63.34,65107.0
2024-09-03 15:00:00,64.92,64.95,64.88,64.93,122717.0,63.34,63.3693,63.301,63.3498,122717.0
2024-09-03 15:30:00,64.94,64.95,64.77,64.86,440549.0,63.3595,63.3693,63.1937,63.2815,440549.0
2024-09-04 09:30:00,64.89,65.06,64.89,65.06,118585.0,63.3107,63.4766,63.3107,63.4766,118585.0
2024-09-04 10:00:00,65.06,65.25,65.04,65.22,130370.0,63.4766,63.662,63.4571,63.6327,130370.0
2024-09-04 10:30:00,65.23,65.28,65.15,65.17,184031.0,63.6425,63.6913,63.5644,63.5839,184031.0
2024-09-04 11:00:00,65.18,65.18,65.08,65.15,114094.0,63.5937,63.5937,63.4961,63.5644,114094.0
2024-09-04 11:30:00,65.14,65.19,65.07,65.09,113688.0,63.5547,63.6034,63.4864,63.5059,113688.0
2024-09-04 12:00:00,65.09,65.1,65.0,65.03,86474.0,63.5059,63.5156,63.4181,63.4473,86474.0
2024-09-04 12:30:00,65.03,65.1,65.01,65.05,51140.0,63.4473,63.5156,63.4278,63.4669,51140.0
2024-09-04 13:00:00,65.04,65.05,64.96,64.98,30937.0,63.4571,63.4669,63.379,63.3986,30937.0
2024-09-04 13:30:00,64.98,64.98,64.91,64.95,35686.0,63.3986,63.3986,63.3303,63.3693,35686.0
2024-09-04 14:00:00,64.94,65.07,64.92,65.06,56122.0,63.3595,63.4864,63.34,63.4766,56122.0
2024-09-04 14:30:00,65.06,65.1,65.04,65.07,45109.0,63.4766,63.5156,63.4571,63.4864,45109.0
2024-09-04 15:00:00,65.06,65.12,65.02,65.09,53138.0,63.4766,63.5351,63.4376,63.5059,53138.0
2024-09-04 15:30:00,65.08,65.14,65.05,65.1,328522.0,63.4961,63.5547,63.4669,63.5156,328522.0
2024-09-05 09:30:00,65.32,65.55,65.26,65.54,196818.0,63.7303,63.9547,63.6717,63.9449,196818.0
2024-09-05 10:00:00,65.54,65.61,65.32,65.61,167156.0,63.9449,64.0132,63.7303,64.0132,167156.0
2024-09-05 10:30:00,65.61,65.7,65.55,65.66,264579.0,64.0132,64.101,63.9547,64.062,264579.0
2024-09-05 11:00:00,65.66,65.73,65.57,65.6,257810.0,64.062,64.1303,63.9742,64.0035,257810.0
2024-09-05 11:30:00,65.6,65.6,65.42,65.52,181575.0,64.0035,64.0035,63.8278,63.9254,181575.0
2024-09-05 12:00:00,65.52,65.58,65.49,65.56,54944.0,63.9254,63.984,63.8961,63.9644,54944.0
2024-09-05 12:30:00,65.56,65.64,65.56,65.59,65601.0,63.9644,64.0425,63.9644,63.9937,65601.0
2024-09-05 13:00:00,65.59,65.6,65.52,65.53,59231.0,63.9937,64.0035,63.9254,63.9352,59231.0
2024-09-05 13:30:00,65.53,65.59,65.49,65.59,47296.0,63.9352,63.9937,63.8961,63.9937,47296.0
2024-09-05 14:00:00,65.59,65.68,65.57,65.66,47454.0,63.9937,64.0815,63.9742,64.062,47454.0
2024-09-05 14:30:00,65.66,65.7,65.62,65.62,97501.0,64.062,64.101,64.023,64.023,97501.0
2024-09-05 15:00:00,65.62,65.62,65.52,65.56,130594.0,64.023,64.023,63.9254,63.9644,130594.0
2024-09-05 15:30:00,65.56,65.59,65.41,65.47,251504.0,63.9644,63.9937,63.8181,63.8766,251504.0
2024-09-06 09:30:00,65.45,65.65,65.42,65.47,152754.0,63.8571,64.0522,63.8278,63.8766,152754.0
2024-09-06 10:00:00,65.48,65.52,65.39,65.45,149527.0,63.8864,63.9254,63.7986,63.8571,149527.0
2024-09-06 10:30:00,65.45,65.49,65.32,65.41,98407.0,63.8571,63.8961,63.7303,63.8181,98407.0
2024-09-06 11:00:00,65.41,65.62,65.4,65.45,316064.0,63.8181,64.023,63.8083,63.8571,316064.0
2024-09-06 11:30:00,65.45,65.56,65.39,65.47,236887.0,63.8571,63.9644,63.7986,63.8766,236887.0
2024-09-06 12:00:00,65.47,65.47,65.32,65.41,96116.0,63.8766,63.8766,63.7303,63.8181,96116.0
2024-09-06 12:30:00,65.42,65.46,65.4,65.42,72415.0,63.8278,63.8669,63.8083,63.8278,72415.0
2024-09-06 13:00:00,65.42,65.43,65.33,65.37,96424.0,63.8278,63.8376,63.74,63.7791,96424.0
2024-09-06 13:30:00,65.35,65.42,65.31,65.41,39653.0,63.7596,63.8278,63.7205,63.8181,39653.0
2024-09-06 14:00:00,65.42,65.43,65.36,65.41,56070.0,63.8278,63.8376,63.7693,63.8181,56070.0
2024-09-06 14:30:00,65.41,65.44,65.37,65.4,58581.0,63.8181,63.8474,63.7791,63.8083,58581.0
2024-09-06 15:00:00,65.4,65.42,65.34,65.37,98135.0,63.8083,63.8278,63.7498,63.7791,98135.0
2024-09-06 15:30:00,65.37,65.38,65.24,65.25,428790.0,63.7791,63.7888,63.6522,63.662,428790.0
2024-09-09 09:30:00,65.47,65.51,65.36,65.47,132788.0,63.8766,63.9157,63.7693,63.8766,132788.0
2024-09-09 10:00:00,65.47,65.62,65.46,65.59,100868.0,63.8766,64.023,63.8669,63.9937,100868.0
2024-09-09 10:30:00,65.59,65.78,65.54,65.71,123567.0,63.9937,64.1791,63.9449,64.1108,123567.0
2024-09-09 11:00:00,65.7,65.72,65.64,65.68,116364.0,64.101,64.1205,64.0425,64.0815,116364.0
2024-09-09 11:30:00,65.69,65.85,65.69,65.79,87388.0,64.0913,64.2474,64.0913,64.1888,87388.0
2024-09-09 12:00:00,65.8,65.85,65.78,65.83,62691.0,64.1986,64.2474,64.1791,64.2279,62691.0
2024-09-09 12:30:00,65.83,65.87,65.79,65.81,275419.0,64.2279,64.2669,64.1888,64.2084,275419.0
2024-09-09 13:00:00,65.81,65.82,65.75,65.76,68410.0,64.2084,64.2181,64.1498,64.1596,68410.0
2024-09-09 13:30:00,65.76,65.76,65.63,65.65,139385.0,64.1596,64.1596,64.0327,64.0522,139385.0
2024-09-09 14:00:00,65.65,65.66,65.56,65.59,82283.0,64.0522,64.062,63.9644,63.9937,82283.0
2024-09-09 14:30:00,65.59,65.63,65.56,65.58,151156.0,63.9937,64.0327,63.9644,63.984,151156.0
2024-09-09 15:00:00,65.58,65.68,65.57,65.67,130192.0,63.984,64.0815,63.9742,64.0718,130192.0
2024-09-09 15:30:00,65.66,65.71,65.55,65.58,492282.0,64.062,64.1108,63.9547,63.984,492282.0
2024-09-10 09:30:00,65.52,65.6,65.42,65.43,254021.0,63.9254,64.0035,63.8278,63.8376,254021.0
2024-09-10 10:00:00,65.39,65.42,65.23,65.36,208093.0,63.7986,63.8278,63.6425,63.7693,208093.0
2024-09-10 10:30:00,65.35,65.36,65.23,65.29,149545.0,63.7596,63.7693,63.6425,63.701,149545.0
2024-09-10 11:00:00,65.28,65.35,65.24,65.25,195342.0,63.6913,63.7596,63.6522,63.662,195342.0
2024-09-10 11:30:00,65.25,65.28,65.12,65.13,89620.0,63.662,63.6913,63.5351,63.5449,89620.0
2024-09-10 12:00:00,65.13,65.18,65.08,65.17,68557.0,63.5449,63.5937,63.4961,63.5839,68557.0
2024-09-10 12:30:00,65.17,65.22,65.14,65.21,63393.0,63.5839,63.6327,63.5547,63.623,63393.0
2024-09-10 13:00:00,65.21,65.23,65.17,65.2,91084.0,63.623,63.6425,63.5839,63.6132,91084.0
2024-09-10 13:30:00,65.2,65.3,65.19,65.3,87346.0,63.6132,63.7108,63.6034,63.7108,87346.0
2024-09-10 14:00:00,65.3,65.32,65.27,65.3,100010.0,63.7108,63.7303,63.6815,63.7108,100010.0
2024-09-10 14:30:00,65.3,65.4,65.29,65.36,97027.0,63.7108,63.8083,63.701,63.7693,97027.0
2024-09-10 15:00:00,65.37,65.4,65.33,65.38,92448.0,63.7791,63.8083,63.74,63.7888,92448.0
2024-09-10 15:30:00,65.38,65.45,65.33,65.33,461282.0,63.7888,63.8571,63.74,63.74,461282.0
2024-09-11 09:30:00,65.15,65.2,64.79,64.81,153466.0,63.5644,63.6132,63.2132,63.2327,153466.0
2024-09-11 10:00:00,64.8,64.89,64.57,64.58,109656.0,63.2229,63.3107,62.9985,63.0083,109656.0
2024-09-11 10:30:00,64.59,64.63,64.49,64.63,155532.0,63.018,63.0571,62.9205,63.0571,155532.0
2024-09-11 11:00:00,64.64,64.77,64.6,64.73,110039.0,63.0668,63.1937,63.0278,63.1546,110039.0
2024-09-11 11:30:00,64.73,64.87,64.7,64.75,107012.0,63.1546,63.2912,63.1254,63.1742,107012.0
2024-09-11 12:00:00,64.75,64.89,64.72,64.76,53608.0,63.1742,63.3107,63.1449,63.1839,53608.0
2024-09-11 12:30:00,64.76,64.85,64.75,64.81,51950.0,63.1839,63.2717,63.1742,63.2327,51950.0
2024-09-11 13:00:00,64.81,64.92,64.81,64.89,37681.0,63.2327,63.34,63.2327,63.3107,37681.0
2024-09-11 13:30:00,64.89,64.96,64.85,64.86,57506.0,63.3107,63.379,63.2717,63.2815,57506.0
2024-09-11 14:00:00,64.87,64.91,64.85,64.87,49323.0,63.2912,63.3303,63.2717,63.2912,49323.0
2024-09-11 14:30:00,64.86,64.94,64.74,64.76,162718.0,63.2815,63.3595,63.1644,63.1839,162718.0
2024-09-11 15:00:00,64.76,64.94,64.72,64.92,122614.0,63.1839,63.3595,63.1449,63.34,122614.0
2024-09-11 15:30:00,64.92,64.95,64.81,64.88,307559.0,63.34,63.3693,63.2327,63.301,307559.0
2024-09-12 09:30:00,64.69,64.79,64.43,64.43,179102.0,63.1156,63.2132,62.8619,62.8619,179102.0
2024-09-12 10:00:00,64.42,64.65,64.36,64.49,136644.0,62.8522,63.0766,62.7936,62.9205,136644.0
2024-09-12 10:30:00,64.5,64.55,64.35,64.44,197818.0,62.9302,62.979,62.7839,62.8717,197818.0
2024-09-12 11:00:00,64.44,64.58,64.38,64.39,95275.0,62.8717,63.0083,62.8132,62.8229,95275.0
2024-09-12 11:30:00,64.39,64.51,64.37,64.47,114134.0,62.8229,62.94,62.8034,62.901,114134.0
2024-09-12 12:00:00,64.46,64.57,64.45,64.56,44565.0,62.8912,62.9985,62.8815,62.9888,44565.0
2024-09-12 12:30:00,64.56,64.65,64.56,64.64,71909.0,62.9888,63.0766,62.9888,63.0668,71909.0
2024-09-12 13:00:00,64.64,64.73,64.64,64.7,35873.0,63.0668,63.1546,63.0668,63.1254,35873.0
2024-09-12 13:30:00,64.7,64.79,64.7,64.79,47894.0,63.1254,63.2132,63.1254,63.2132,47894.0
2024-09-12 14:00:00,64.78,64.8,64.75,64.78,45645.0,63.2034,63.2229,63.1742,63.2034,45645.0
2024-09-12 14:30:00,64.79,64.81,64.69,64.78,77126.0,63.2132,63.2327,63.1156,63.2034,77126.0
2024-09-12 15:00:00,64.78,64.84,64.76,64.83,93030.0,63.2034,63.262,63.1839,63.2522,93030.0
2024-09-12 15:30:00,64.84,64.93,64.82,64.89,281570.0,63.262,63.3498,63.2424,63.3107,281570.0
2024-09-13 09:30:00,64.97,65.22,64.9,65.2,209252.0,63.3888,63.6327,63.3205,63.6132,209252.0
2024-09-13 10:00:00,65.21,65.24,65.07,65.09,216266.0,63.623,63.6522,63.4864,63.5059,216266.0
2024-09-13 10:30:00,65.09,65.22,65.04,65.09,261529.0,63.5059,63.6327,63.4571,63.5059,261529.0
2024-09-13 11:00:00,65.1,65.13,64.93,65.01,230978.0,63.5156,63.5449,63.3498,63.4278,230978.0
2024-09-13 11:30:00,65.03,65.08,64.92,64.99,171030.0,63.4473,63.4961,63.34,63.4083,171030.0
2024-09-13 12:00:00,64.99,65.02,64.93,64.95,44563.0,63.4083,63.4376,63.3498,63.3693,44563.0
2024-09-13 12:30:00,64.95,65.02,64.94,64.97,35005.0,63.3693,63.4376,63.3595,63.3888,35005.0
2024-09-13 13:00:00,64.97,65.06,64.96,65.05,28030.0,63.3888,63.4766,63.379,63.4669,28030.0
2024-09-13 13:30:00,65.06,65.08,65.0,65.0,29423.0,63.4766,63.4961,63.4181,63.4181,29423.0
2024-09-13 14:00:00,65.01,65.06,64.96,65.02,37366.0,63.4278,63.4766,63.379,63.4376,37366.0
2024-09-13 14:30:00,65.01,65.02,64.96,65.0,46363.0,63.4278,63.4376,63.379,63.4181,46363.0
2024-09-13 15:00:00,65.0,65.07,64.97,65.06,80929.0,63.4181,63.4864,63.3888,63.4766,80929.0
2024-09-13 15:30:00,65.07,65.07,65.01,65.06,248445.0,63.4864,63.4864,63.4278,63.4766,248445.0
2024-09-16 09:30:00,65.54,65.58,65.41,65.45,149893.0,63.9449,63.984,63.8181,63.8571,149893.0
2024-09-16 10:00:00,65.46,65.51,65.35,65.5,91552.0,63.8669,63.9157,63.7596,63.9059,91552.0
2024-09-16 10:30:00,65.51,65.57,65.46,65.56,104937.0,63.9157,63.9742,63.8669,63.9644,104937.0
2024-09-16 11:00:00,65.55,65.55,65.39,65.41,108259.0,63.9547,63.9547,63.7986,63.8181,108259.0
2024-09-16 11:30:00,65.41,65.45,65.36,65.44,50862.0,63.8181,63.8571,63.7693,63.8474,50862.0
2024-09-16 12:00:00,65.44,65.54,65.42,65.54,23092.0,63.8474,63.9449,63.8278,63.9449,23092.0
2024-09-16 12:30:00,65.53,65.58,65.51,65.55,27109.0,63.9352,63.984,63.9157,63.9547,27109.0
2024-09-16 13:00:00,65.54,65.57,65.5,65.53,36149.0,63.9449,63.9742,63.9059,63.9352,36149.0
2024-09-16 13:30:00,65.53,65.55,65.45,65.47,38905.0,63.9352,63.9547,63.8571,63.8766,38905.0
2024-09-16 14:00:00,65.48,65.53,65.46,65.48,58619.0,63.8864,63.9352,63.8669,63.8864,58619.0
2024-09-16 14:30:00,65.48,65.55,65.48,65.55,65586.0,63.8864,63.9547,63.8864,63.9547,65586.0
2024-09-16 15:00:00,65.54,65.59,65.51,65.58,45419.0,63.9449,63.9937,63.9157,63.984,45419.0
2024-09-16 15:30:00,65.59,65.62,65.54,65.55,205999.0,63.9937,64.023,63.9449,63.9547,205999.0
2024-09-17 09:30:00,64.87,64.91,64.75,64.84,107639.0,63.2912,63.3303,63.1742,63.262,107639.0
2024-09-17 10:00:00,64.84,65.06,64.82,65.01,84300.0,63.262,63.4766,63.2424,63.4278,84300.0
2024-09-17 10:30:00,65.02,65.13,64.98,65.12,47388.0,63.4376,63.5449,63.3986,63.5351,47388.0
2024-09-17 11:00:00,65.13,65.15,64.95,64.99,213288.0,63.5449,63.5644,63.3693,63.4083,213288.0
2024-09-17 11:30:00,64.98,65.02,64.82,64.85,50575.0,63.3986,63.4376,63.2424,63.2717,50575.0
2024-09-17 12:00:00,64.85,64.87,64.77,64.84,41918.0,63.2717,63.2912,63.1937,63.262,41918.0
2024-09-17 12:30:00,64.84,64.84,64.69,64.74,56614.0,63.262,63.262,63.1156,63.1644,56614.0
2024-09-17 13:00:00,64.75,64.84,64.74,64.8,38020.0,63.1742,63.262,63.1644,63.2229,38020.0
2024-09-17 13:30:00,64.79,64.8,64.69,64.77,62114.0,63.2132,63.2229,63.1156,63.1937,62114.0
2024-09-17 14:00:00,64.76,64.84,64.74,64.79,50539.0,63.1839,63.262,63.1644,63.2132,50539.0
2024-09-17 14:30:00,64.78,64.86,64.75,64.82,49322.0,63.2034,63.2815,63.1742,63.2424,49322.0
2024-09-17 15:00:00,64.83,64.86,64.75,64.78,69646.0,63.2522,63.2815,63.1742,63.2034,69646.0
2024-09-17 15:30:00,64.78,64.85,64.72,64.84,192293.0,63.2034,63.2717,63.1449,63.262,192293.0
2024-09-18 09:30:00,64.91,64.96,64.79,64.82,72806.0,63.3303,63.379,63.2132,63.2424,72806.0
2024-09-18 10:00:00,64.83,64.88,64.73,64.81,89156.0,63.2522,63.301,63.1546,63.2327,89156.0
2024-09-18 10:30:00,64.8,64.8,64.54,64.54,94459.0,63.2229,63.2229,62.9693,62.9693,94459.0
2024-09-18 11:00:00,64.53,64.54,64.37,64.39,89668.0,62.9595,62.9693,62.8034,62.8229,89668.0
2024-09-18 11:30:00,64.4,64.55,64.34,64.53,152124.0,62.8327,62.979,62.7741,62.9595,152124.0
2024-09-18 12:00:00,64.53,64.62,64.51,64.62,33711.0,62.9595,63.0473,62.94,63.0473,33711.0
2024-09-18 12:30:00,64.62,64.66,64.59,64.64,49181.0,63.0473,63.0863,63.018,63.0668,49181.0
2024-09-18 13:00:00,64.64,64.65,64.59,64.63,20493.0,63.0668,63.0766,63.018,63.0571,20493.0
2024-09-18 13:30:00,64.64,64.69,64.6,64.61,38160.0,63.0668,63.1156,63.0278,63.0376,38160.0
2024-09-18 14:00:00,64.57,64.88,64.54,64.55,91500.0,62.9985,63.301,62.9693,62.979,91500.0
2024-09-18 14:30:00,64.56,64.65,64.35,64.44,108385.0,62.9888,63.0766,62.7839,62.8717,108385.0
2024-09-18 15:00:00,64.42,64.66,64.39,64.55,114737.0,62.8522,63.0863,62.8229,62.979,114737.0
2024-09-18 15:30:00,64.56,64.56,64.3,64.39,214795.0,62.9888,62.9888,62.7351,62.8229,214795.0
2024-09-19 09:30:00,64.55,64.61,64.23,64.29,122789.0,62.979,63.0376,62.6668,62.7253,122789.0
2024-09-19 10:00:00,64.29,64.4,64.19,64.27,111043.0,62.7253,62.8327,62.6278,62.7058,111043.0
2024-09-19 10:30:00,64.27,64.38,64.23,64.28,219691.0,62.7058,62.8132,62.6668,62.7156,219691.0
2024-09-19 11:00:00,64.28,64.35,64.21,64.34,104868.0,62.7156,62.7839,62.6473,62.7741,104868.0
2024-09-19 11:30:00,64.32,64.38,64.28,64.37,179445.0,62.7546,62.8132,62.7156,62.8034,179445.0
2024-09-19 12:00:00,64.37,64.5,64.34,64.5,54291.0,62.8034,62.9302,62.7741,62.9302,54291.0
2024-09-19 12:30:00,64.48,64.5,64.33,64.34,18753.0,62.9107,62.9302,62.7644,62.7741,18753.0
2024-09-19 13:00:00,64.33,64.38,64.31,64.38,29504.0,62.7644,62.8132,62.7449,62.8132,29504.0
2024-09-19 13:30:00,64.37,64.45,64.37,64.41,29904.0,62.8034,62.8815,62.8034,62.8424,29904.0
2024-09-19 14:00:00,64.41,64.44,64.35,64.37,45934.0,62.8424,62.8717,62.7839,62.8034,45934.0
2024-09-19 14:30:00,64.38,64.46,64.36,64.42,60981.0,62.8132,62.8912,62.7936,62.8522,60981.0
2024-09-19 15:00:00,64.41,64.5,64.35,64.36,103271.0,62.8424,62.9302,62.7839,62.7936,103271.0
2024-09-19 15:30:00,64.35,64.39,64.26,64.33,291897.0,62.7839,62.8229,62.6961,62.7644,291897.0
2024-09-20 09:30:00,64.41,64.43,64.18,64.25,89815.0,62.8424,62.8619,62.618,62.6863,89815.0
2024-09-20 10:00:00,64.26,64.36,64.21,64.33,58459.0,62.6961,62.7936,62.6473,62.7644,58459.0
2024-09-20 10:30:00,64.33,64.37,64.27,64.28,56433.0,62.7644,62.8034,62.7058,62.7156,56433.0
2024-09-20 11:00:00,64.28,64.37,64.19,64.22,58461.0,62.7156,62.8034,62.6278,62.6571,58461.0
2024-09-20 11:30:00,64.23,64.39,64.16,64.32,126426.0,62.6668,62.8229,62.5985,62.7546,126426.0
2024-09-20 12:00:00,64.32,64.39,64.29,64.39,31904.0,62.7546,62.8229,62.7253,62.8229,31904.0
2024-09-20 12:30:00,64.38,64.45,64.38,64.41,31290.0,62.8132,62.8815,62.8132,62.8424,31290.0
2024-09-20 13:00:00,64.4,64.42,64.35,64.39,33899.0,62.8327,62.8522,62.7839,62.8229,33899.0
2024-09-20 13:30:00,64.38,64.42,64.35,64.38,18958.0,62.8132,62.8522,62.7839,62.8132,18958.0
2024-09-20 14:00:00,64.39,64.39,64.28,64.28,44286.0,62.8229,62.8229,62.7156,62.7156,44286.0
2024-09-20 14:30:00,64.28,64.41,64.22,64.39,96978.0,62.7156,62.8424,62.6571,62.8229,96978.0
2024-09-20 15:00:00,64.39,64.41,64.33,64.35,41067.0,62.8229,62.8424,62.7644,62.7839,41067.0
2024-09-20 15:30:00,64.35,64.42,64.3,64.41,176726.0,62.7839,62.8522,62.7351,62.8424,176726.0
2024-09-23 09:30:00,64.71,64.75,64.59,64.68,143823.0,63.1351,63.1742,63.018,63.1059,143823.0
2024-09-23 10:00:00,64.68,64.84,64.68,64.82,66538.0,63.1059,63.262,63.1059,63.2424,66538.0
2024-09-23 10:30:00,64.82,64.98,64.79,64.97,70306.0,63.2424,63.3986,63.2132,63.3888,70306.0
2024-09-23 11:00:00,64.99,65.12,64.92,65.09,113054.0,63.4083,63.5351,63.34,63.5059,113054.0
2024-09-23 11:30:00,65.09,65.1,64.93,64.94,58900.0,63.5059,63.5156,63.3498,63.3595,58900.0
2024-09-23 12:00:00,64.94,65.05,64.9,65.04,44391.0,63.3595,63.4669,63.3205,63.4571,44391.0
2024-09-23 12:30:00,65.05,65.05,64.9,64.91,33817.0,63.4669,63.4669,63.3205,63.3303,33817.0
2024-09-23 13:00:00,64.9,65.01,64.88,65.01,58276.0,63.3205,63.4278,63.301,63.4278,58276.0
2024-09-23 13:30:00,65.0,65.02,64.89,64.94,59350.0,63.4181,63.4376,63.3107,63.3595,59350.0
2024-09-23 14:00:00,64.94,64.97,64.9,64.92,51627.0,63.3595,63.3888,63.3205,63.34,51627.0
2024-09-23 14:30:00,64.92,64.96,64.9,64.91,45824.0,63.34,63.379,63.3205,63.3303,45824.0
2024-09-23 15:00:00,64.92,64.92,64.83,64.84,63130.0,63.34,63.34,63.2522,63.262,63130.0
2024-09-23 15:30:00,64.84,64.94,64.81,64.88,217142.0,63.262,63.3595,63.2327,63.301,217142.0
2024-09-24 09:30:00,64.63,64.69,64.42,64.67,210840.0,63.0571,63.1156,62.8522,63.0961,210840.0
2024-09-24 10:00:00,64.67,64.86,64.65,64.86,104841.0,63.0961,63.2815,63.0766,63.2815,104841.0
2024-09-24 10:30:00,64.87,65.01,64.82,64.97,89110.0,63.2912,63.4278,63.2424,63.3888,89110.0
2024-09-24 11:00:00,64.97,64.99,64.89,64.91,91066.0,63.3888,63.4083,63.3107,63.3303,91066.0
2024-09-24 11:30:00,64.92,65.0,64.83,64.87,68323.0,63.34,63.4181,63.2522,63.2912,68323.0
2024-09-24 12:00:00,64.87,64.88,64.8,64.84,46489.0,63.2912,63.301,63.2229,63.262,46489.0
2024-09-24 12:30:00,64.84,64.9,64.81,64.85,31997.0,63.262,63.3205,63.2327,63.2717,31997.0
2024-09-24 13:00:00,64.85,64.93,64.8,64.86,63208.0,63.2717,63.3498,63.2229,63.2815,63208.0
2024-09-24 13:30:00,64.86,64.87,64.78,64.85,30806.0,63.2815,63.2912,63.2034,63.2717,30806.0
2024-09-24 14:00:00,64.84,64.91,64.82,64.91,41201.0,63.262,63.3303,63.2424,63.3303,41201.0
2024-09-24 14:30:00,64.9,64.92,64.82,64.89,38677.0,63.3205,63.34,63.2424,63.3107,38677.0
2024-09-24 15:00:00,64.88,64.92,64.88,64.89,30153.0,63.301,63.34,63.301,63.3107,30153.0
2024-09-24 15:30:00,64.89,64.91,64.76,64.77,218641.0,63.3107,63.3303,63.1839,63.1937,218641.0
2024-09-25 09:30:00,65.39,65.5,65.36,65.36,133934.0,63.7986,63.9059,63.7693,63.7693,133934.0
2024-09-25 10:00:00,65.36,65.46,65.32,65.42,106183.0,63.7693,63.8669,63.7303,63.8278,106183.0
2024-09-25 10:30:00,65.42,65.46,65.33,65.38,87403.0,63.8278,63.8669,63.74,63.7888,87403.0
2024-09-25 11:00:00,65.4,65.42,65.31,65.34,94644.0,63.8083,63.8278,63.7205,63.7498,94644.0
2024-09-25 11:30:00,65.34,65.43,65.33,65.39,48807.0,63.7498,63.8376,63.74,63.7986,48807.0
2024-09-25 12:00:00,65.38,65.4,65.33,65.34,24924.0,63.7888,63.8083,63.74,63.7498,24924.0
2024-09-25 12:30:00,65.34,65.39,65.29,65.36,24505.0,63.7498,63.7986,63.701,63.7693,24505.0
2024-09-25 13:00:00,65.36,65.38,65.3,65.31,35651.0,63.7693,63.7888,63.7108,63.7205,35651.0
2024-09-25 13:30:00,65.3,65.36,65.27,65.34,26466.0,63.7108,63.7693,63.6815,63.7498,26466.0
2024-09-25 14:00:00,65.34,65.38,65.33,65.37,28464.0,63.7498,63.7888,63.74,63.7791,28464.0
2024-09-25 14:30:00,65.39,65.41,65.35,65.36,44900.0,63.7986,63.8181,63.7596,63.7693,44900.0
2024-09-25 15:00:00,65.37,65.4,65.33,65.34,61214.0,63.7791,63.8083,63.74,63.7498,61214.0
2024-09-25 15:30:00,65.34,65.38,65.27,65.3,158047.0,63.7498,63.7888,63.6815,63.7108,158047.0
2024-09-26 09:30:00,64.72,64.78,64.53,64.78,163991.0,63.1449,63.2034,62.9595,63.2034,163991.0
2024-09-26 10:00:00,64.8,64.86,64.7,64.76,64867.0,63.2229,63.2815,63.1254,63.1839,64867.0
2024-09-26 10:30:00,64.76,64.99,64.76,64.99,71764.0,63.1839,63.4083,63.1839,63.4083,71764.0
2024-09-26 11:00:00,64.99,65.17,64.99,65.13,91065.0,63.4083,63.5839,63.4083,63.5449,91065.0
2024-09-26 11:30:00,65.13,65.29,65.12,65.14,143845.0,63.5449,63.701,63.5351,63.5547,143845.0
2024-09-26 12:00:00,65.14,65.19,65.08,65.15,28524.0,63.5547,63.6034,63.4961,63.5644,28524.0
2024-09-26 12:30:00,65.15,65.23,65.14,65.19,25852.0,63.5644,63.6425,63.5547,63.6034,25852.0
2024-09-26 13:00:00,65.2,65.27,65.15,65.27,30914.0,63.6132,63.6815,63.5644,63.6815,30914.0
2024-09-26 13:30:00,65.27,65.28,65.22,65.23,17975.0,63.6815,63.6913,63.6327,63.6425,17975.0
2024-09-26 14:00:00,65.24,65.31,65.24,65.28,32972.0,63.6522,63.7205,63.6522,63.6913,32972.0
2024-09-26 14:30:00,65.27,65.29,65.24,65.25,33864.0,63.6815,63.701,63.6522,63.662,33864.0
2024-09-26 15:00:00,65.26,65.28,65.18,65.21,57304.0,63.6717,63.6913,63.5937,63.623,57304.0
2024-09-26 15:30:00,65.21,65.26,65.15,65.24,150195.0,63.623,63.6717,63.5644,63.6522,150195.0
2024-09-27 09:30:00,65.54,65.76,65.5,65.74,96534.0,63.9449,64.1596,63.9059,64.1401,96534.0
2024-09-27 10:00:00,65.74,65.82,65.66,65.78,43471.0,64.1401,64.2181,64.062,64.1791,43471.0
2024-09-27 10:30:00,65.79,65.87,65.68,65.72,65330.0,64.1888,64.2669,64.0815,64.1205,65330.0
2024-09-27 11:00:00,65.72,65.72,65.55,65.56,91620.0,64.1205,64.1205,63.9547,63.9644,91620.0
2024-09-27 11:30:00,65.57,65.61,65.48,65.53,67885.0,63.9742,64.0132,63.8864,63.9352,67885.0
2024-09-27 12:00:00,65.55,65.55,65.4,65.41,26246.0,63.9547,63.9547,63.8083,63.8181,26246.0
2024-09-27 12:30:00,65.4,65.47,65.39,65.43,30141.0,63.8083,63.8766,63.7986,63.8376,30141.0
2024-09-27 13:00:00,65.43,65.48,65.38,65.48,40836.0,63.8376,63.8864,63.7888,63.8864,40836.0
2024-09-27 13:30:00,65.5,65.55,65.47,65.5,94854.0,63.9059,63.9547,63.8766,63.9059,94854.0
2024-09-27 14:00:00,65.49,65.52,65.45,65.52,81738.0,63.8961,63.9254,63.8571,63.9254,81738.0
2024-09-27 14:30:00,65.52,65.6,65.47,65.59,74460.0,63.9254,64.0035,63.8766,63.9937,74460.0
2024-09-27 15:00:00,65.58,65.6,65.55,65.57,68198.0,63.984,64.0035,63.9547,63.9742,68198.0
2024-09-27 15:30:00,65.57,65.6,65.42,65.43,165486.0,63.9742,64.0035,63.8278,63.8376,165486.0
2024-09-30 09:30:00,65.46,65.49,65.16,65.2,127723.0,63.8669,63.8961,63.5742,63.6132,127723.0
2024-09-30 10:00:00,65.2,65.23,65.05,65.1,86864.0,63.6132,63.6425,63.4669,63.5156,86864.0
2024-09-30 10:30:00,65.1,65.18,65.08,65.16,53686.0,63.5156,63.5937,63.4961,63.5742,53686.0
2024-09-30 11:00:00,65.17,65.2,64.95,64.98,43472.0,63.5839,63.6132,63.3693,63.3986,43472.0
2024-09-30 11:30:00,64.98,64.98,64.8,64.84,351486.0,63.3986,63.3986,63.2229,63.262,351486.0
2024-09-30 12:00:00,64.86,64.88,64.78,64.78,35969.0,63.2815,63.301,63.2034,63.2034,35969.0
2024-09-30 12:30:00,64.77,64.77,64.7,64.75,36555.0,63.1937,63.1937,63.1254,63.1742,36555.0
2024-09-30 13:00:00,64.76,64.84,64.72,64.81,43325.0,63.1839,63.262,63.1449,63.2327,43325.0
2024-09-30 13:30:00,64.81,64.84,64.74,64.78,49726.0,63.2327,63.262,63.1644,63.2034,49726.0
2024-09-30 14:00:00,64.77,64.78,64.62,64.7,61195.0,63.1937,63.2034,63.0473,63.1254,61195.0
2024-09-30 14:30:00,64.7,64.81,64.67,64.73,55637.0,63.1254,63.2327,63.0961,63.1546,55637.0
2024-09-30 15:00:00,64.73,64.79,64.7,64.73,63742.0,63.1546,63.2132,63.1254,63.1546,63742.0
2024-09-30 15:30:00,64.73,64.96,64.73,64.95,251439.0,63.1546,63.379,63.1546,63.3693,251439.0
2024-10-01 09:30:00,64.69,64.74,64.46,64.59,267422.0,63.1156,63.1644,62.8912,63.018,267422.0
2024-10-01 10:00:00,64.58,64.65,64.42,64.52,246062.0,63.0083,63.0766,62.8522,62.9498,246062.0
2024-10-01 10:30:00,64.55,64.66,64.49,64.66,233966.0,62.979,63.0863,62.9205,63.0863,233966.0
2024-10-01 11:00:00,64.66,64.68,64.54,64.56,225791.0,63.0863,63.1059,62.9693,62.9888,225791.0
2024-10-01 11:30:00,64.56,64.76,64.52,64.72,97817.0,62.9888,63.1839,62.9498,63.1449,97817.0
2024-10-01 12:00:00,64.71,64.73,64.55,64.58,75914.0,63.1351,63.1546,62.979,63.0083,75914.0
2024-10-01 12:30:00,64.57,64.59,64.38,64.46,72450.0,62.9985,63.018,62.8132,62.8912,72450.0
2024-10-01 13:00:00,64.45,64.48,64.37,64.41,72924.0,62.8815,62.9107,62.8034,62.8424,72924.0
2024-10-01 13:30:00,64.41,64.51,64.39,64.5,62909.0,62.8424,62.94,62.8229,62.9302,62909.0
2024-10-01 14:00:00,64.51,64.66,64.49,64.66,75987.0,62.94,63.0863,62.9205,63.0863,75987.0
2024-10-01 14:30:00,64.66,64.75,64.64,64.74,50031.0,63.0863,63.1742,63.0668,63.1644,50031.0
2024-10-01 15:00:00,64.73,64.74,64.62,64.67,68934.0,63.1546,63.1644,63.0473,63.0961,68934.0
2024-10-01 15:30:00,64.67,64.73,64.54,64.64,316741.0,63.0961,63.1546,62.9693,63.0668,316741.0
2024-10-02 09:30:00,64.33,64.43,64.14,64.36,342371.0,62.7644,62.8619,62.579,62.7936,342371.0
2024-10-02 10:00:00,64.35,64.37,64.09,64.2,207671.0,62.7839,62.8034,62.5302,62.6375,207671.0
2024-10-02 10:30:00,64.2,64.31,64.19,64.22,173216.0,62.6375,62.7449,62.6278,62.6571,173216.0
2024-10-02 11:00:00,64.22,64.29,64.14,64.28,202504.0,62.6571,62.7253,62.579,62.7156,202504.0
2024-10-02 11:30:00,64.28,64.32,64.23,64.28,116412.0,62.7156,62.7546,62.6668,62.7156,116412.0
2024-10-02 12:00:00,64.28,64.29,64.18,64.23,90998.0,62.7156,62.7253,62.618,62.6668,90998.0
2024-10-02 12:30:00,64.21,64.22,64.09,64.13,73106.0,62.6473,62.6571,62.5302,62.5692,73106.0
2024-10-02 13:00:00,64.13,64.16,64.06,64.11,84400.0,62.5692,62.5985,62.5009,62.5497,84400.0
2024-10-02 13:30:00,64.11,64.24,64.08,64.2,65029.0,62.5497,62.6766,62.5205,62.6375,65029.0
2024-10-02 14:00:00,64.2,64.24,64.15,64.16,73875.0,62.6375,62.6766,62.5888,62.5985,73875.0
2024-10-02 14:30:00,64.16,64.17,64.11,64.12,87971.0,62.5985,62.6083,62.5497,62.5595,87971.0
2024-10-02 15:00:00,64.12,64.19,64.09,64.18,97446.0,62.5595,62.6278,62.5302,62.618,97446.0
2024-10-02 15:30:00,64.17,64.21,64.1,64.14,285431.0,62.6083,62.6473,62.54,62.579,285431.0
2024-10-03 09:30:00,63.44,63.48,63.17,63.22,87450.0,61.896,61.9351,61.6326,61.6814,87450.0
2024-10-03 10:00:00,63.19,63.3,62.97,62.97,200754.0,61.6521,61.7594,61.4375,61.4375,200754.0
2024-10-03 10:30:00,62.97,63.06,62.93,63.01,87758.0,61.4375,61.5253,61.3984,61.4765,87758.0
2024-10-03 11:00:00,63.01,63.01,62.9,62.94,142669.0,61.4765,61.4765,61.3692,61.4082,142669.0
2024-10-03 11:30:00,62.94,63.14,62.94,63.0,153411.0,61.4082,61.6033,61.4082,61.4667,153411.0
2024-10-03 12:00:00,63.01,63.04,62.95,62.97,28902.0,61.4765,61.5058,61.418,61.4375,28902.0
2024-10-03 12:30:00,62.97,62.97,62.84,62.88,51987.0,61.4375,61.4375,61.3106,61.3497,51987.0
2024-10-03 13:00:00,62.89,62.91,62.82,62.87,49305.0,61.3594,61.3789,61.2911,61.3399,49305.0
2024-10-03 13:30:00,62.89,62.91,62.83,62.9,42338.0,61.3594,61.3789,61.3009,61.3692,42338.0
2024-10-03 14:00:00,62.9,62.96,62.88,62.93,59815.0,61.3692,61.4277,61.3497,61.3984,59815.0
2024-10-03 14:30:00,62.93,62.93,62.86,62.87,49132.0,61.3984,61.3984,61.3302,61.3399,49132.0
2024-10-03 15:00:00,62.87,62.91,62.8,62.87,94172.0,61.3399,61.3789,61.2716,61.3399,94172.0
2024-10-03 15:30:00,62.87,62.95,62.84,62.93,242659.0,61.3399,61.418,61.3106,61.3984,242659.0
2024-10-04 09:30:00,62.25,62.5,62.17,62.45,176043.0,60.735,60.9789,60.6569,60.9301,176043.0
2024-10-04 10:00:00,62.46,62.74,62.43,62.65,76597.0,60.9399,61.2131,60.9106,61.1253,76597.0
2024-10-04 10:30:00,62.64,62.74,62.58,62.74,122892.0,61.1155,61.2131,61.057,61.2131,122892.0
2024-10-04 11:00:00,62.74,62.74,62.5,62.54,135257.0,61.2131,61.2131,60.9789,61.0179,135257.0
2024-10-04 11:30:00,62.54,62.74,62.53,62.71,34267.0,61.0179,61.2131,61.0082,61.1838,34267.0
2024-10-04 12:00:00,62.71,62.73,62.62,62.66,28833.0,61.1838,61.2033,61.096,61.135,28833.0
2024-10-04 12:30:00,62.66,62.76,62.63,62.73,29525.0,61.135,61.2326,61.1057,61.2033,29525.0
2024-10-04 13:00:00,62.73,62.88,62.73,62.83,25611.0,61.2033,61.3497,61.2033,61.3009,25611.0
2024-10-04 13:30:00,62.81,62.89,62.77,62.79,25859.0,61.2814,61.3594,61.2423,61.2619,25859.0
2024-10-04 14:00:00,62.8,62.81,62.73,62.78,22640.0,61.2716,61.2814,61.2033,61.2521,22640.0
2024-10-04 14:30:00,62.79,62.84,62.77,62.83,35835.0,61.2619,61.3106,61.2423,61.3009,35835.0
2024-10-04 15:00:00,62.82,62.82,62.76,62.79,50411.0,61.2911,61.2911,61.2326,61.2619,50411.0
2024-10-04 15:30:00,62.79,62.88,62.75,62.84,179023.0,61.2619,61.3497,61.2228,61.3106,179023.0
2024-10-07 09:30:00,62.66,62.7,62.5,62.52,123965.0,61.135,61.174,60.9789,60.9984,123965.0
2024-10-07 10:00:00,62.52,62.58,62.42,62.46,100568.0,60.9984,61.057,60.9009,60.9399,100568.0
2024-10-07 10:30:00,62.46,62.51,62.4,62.47,65772.0,60.9399,60.9887,60.8813,60.9496,65772.0
2024-10-07 11:00:00,62.46,62.51,62.43,62.46,130960.0,60.9399,60.9887,60.9106,60.9399,130960.0
2024-10-07 11:30:00,62.46,62.46,62.32,62.34,48348.0,60.9399,60.9399,60.8033,60.8228,48348.0
2024-10-07 12:00:00,62.3,62.36,62.28,62.33,26258.0,60.7838,60.8423,60.7643,60.813,26258.0
2024-10-07 12:30:00,62.32,62.38,62.3,62.36,27677.0,60.8033,60.8618,60.7838,60.8423,27677.0
2024-10-07 13:00:00,62.36,62.48,62.35,62.44,50746.0,60.8423,60.9594,60.8326,60.9204,50746.0
2024-10-07 13:30:00,62.44,62.48,62.34,62.37,81280.0,60.9204,60.9594,60.8228,60.8521,81280.0
2024-10-07 14:00:00,62.37,62.41,62.35,62.37,31027.0,60.8521,60.8911,60.8326,60.8521,31027.0
2024-10-07 14:30:00,62.36,62.36,62.2,62.22,51348.0,60.8423,60.8423,60.6862,60.7057,51348.0
2024-10-07 15:00:00,62.23,62.32,62.21,62.32,34762.0,60.7155,60.8033,60.696,60.8033,34762.0
2024-10-07 15:30:00,62.32,62.34,62.22,62.25,153963.0,60.8033,60.8228,60.7057,60.735,153963.0
2024-10-08 09:30:00,62.68,62.69,62.55,62.61,133720.0,61.1545,61.1643,61.0277,61.0862,133720.0
2024-10-08 10:00:00,62.62,62.62,62.49,62.54,91210.0,61.096,61.096,60.9692,61.0179,91210.0
2024-10-08 10:30:00,62.53,62.54,62.42,62.49,73533.0,61.0082,61.0179,60.9009,60.9692,73533.0
2024-10-08 11:00:00,62.5,62.58,62.47,62.58,61065.0,60.9789,61.057,60.9496,61.057,61065.0
2024-10-08 11:30:00,62.58,62.71,62.52,62.66,33248.0,61.057,61.1838,60.9984,61.135,33248.0
2024-10-08 12:00:00,62.67,62.78,62.65,62.78,28771.0,61.1448,61.2521,61.1253,61.2521,28771.0
2024-10-08 12:30:00,62.78,62.8,62.66,62.68,34558.0,61.2521,61.2716,61.135,61.1545,34558.0
2024-10-08 13:00:00,62.68,62.72,62.6,62.72,22599.0,61.1545,61.1936,61.0765,61.1936,22599.0
2024-10-08 13:30:00,62.71,62.74,62.65,62.69,25297.0,61.1838,61.2131,61.1253,61.1643,25297.0
2024-10-08 14:00:00,62.7,62.75,62.69,62.72,21063.0,61.174,61.2228,61.1643,61.1936,21063.0
2024-10-08 14:30:00,62.72,62.79,62.7,62.78,43484.0,61.1936,61.2619,61.174,61.2521,43484.0
2024-10-08 15:00:00,62.77,62.8,62.73,62.8,31437.0,61.2423,61.2716,61.2033,61.2716,31437.0
2024-10-08 15:30:00,62.8,62.92,62.78,62.89,147968.0,61.2716,61.3887,61.2521,61.3594,147968.0
2024-10-09 09:30:00,62.64,62.81,62.6,62.77,75467.0,61.1155,61.2814,61.0765,61.2423,75467.0
2024-10-09 10:00:00,62.77,62.79,62.7,62.76,44981.0,61.2423,61.2619,61.174,61.2326,44981.0
2024-10-09 10:30:00,62.75,62.75,62.67,62.71,61089.0,61.2228,61.2228,61.1448,61.1838,61089.0
2024-10-09 11:00:00,62.71,62.9,62.71,62.89,52458.0,61.1838,61.3692,61.1838,61.3594,52458.0
2024-10-09 11:30:00,62.88,62.97,62.85,62.95,83142.0,61.3497,61.4375,61.3204,61.418,83142.0
2024-10-09 12:00:00,62.95,62.98,62.9,62.91,28641.0,61.418,61.4472,61.3692,61.3789,28641.0
2024-10-09 12:30:00,62.91,62.98,62.88,62.94,43221.0,61.3789,61.4472,61.3497,61.4082,43221.0
2024-10-09 13:00:00,62.93,62.97,62.87,62.93,23347.0,61.3984,61.4375,61.3399,61.3984,23347.0
2024-10-09 13:30:00,62.93,62.94,62.83,62.85,32555.0,61.3984,61.4082,61.3009,61.3204,32555.0
2024-10-09 14:00:00,62.86,62.92,62.83,62.89,35329.0,61.3302,61.3887,61.3009,61.3594,35329.0
2024-10-09 14:30:00,62.89,62.95,62.87,62.89,55351.0,61.3594,61.418,61.3399,61.3594,55351.0
2024-10-09 15:00:00,62.88,62.91,62.85,62.9,52906.0,61.3497,61.3789,61.3204,61.3692,52906.0
2024-10-09 15:30:00,62.89,62.9,62.8,62.9,172541.0,61.3594,61.3692,61.2716,61.3692,172541.0
2024-10-10 09:30:00,62.66,62.74,62.33,62.43,172115.0,61.135,61.2131,60.813,60.9106,172115.0
2024-10-10 10:00:00,62.43,62.54,62.35,62.36,48330.0,60.9106,61.0179,60.8326,60.8423,48330.0
2024-10-10 10:30:00,62.35,62.43,62.3,62.4,51390.0,60.8326,60.9106,60.7838,60.8813,51390.0
2024-10-10 11:00:00,62.41,62.47,62.35,62.45,59344.0,60.8911,60.9496,60.8326,60.9301,59344.0
2024-10-10 11:30:00,62.44,62.48,62.37,62.45,43272.0,60.9204,60.9594,60.8521,60.9301,43272.0
2024-10-10 12:00:00,62.44,62.5,62.41,62.45,26491.0,60.9204,60.9789,60.8911,60.9301,26491.0
2024-10-10 12:30:00,62.46,62.47,62.36,62.37,22118.0,60.9399,60.9496,60.8423,60.8521,22118.0
2024-10-10 13:00:00,62.35,62.45,62.32,62.45,22572.0,60.8326,60.9301,60.8033,60.9301,22572.0
2024-10-10 13:30:00,62.45,62.5,62.43,62.47,21010.0,60.9301,60.9789,60.9106,60.9496,21010.0
2024-10-10 14:00:00,62.47,62.47,62.37,62.37,34076.0,60.9496,60.9496,60.8521,60.8521,34076.0
2024-10-10 14:30:00,62.37,62.38,62.32,62.34,22832.0,60.8521,60.8618,60.8033,60.8228,22832.0
2024-10-10 15:00:00,62.34,62.36,62.31,62.33,42199.0,60.8228,60.8423,60.7935,60.813,42199.0
2024-10-10 15:30:00,62.33,62.41,62.32,62.41,124412.0,60.813,60.8911,60.8033,60.8911,124412.0
2024-10-11 09:30:00,62.81,62.87,62.76,62.8,191565.0,61.2814,61.3399,61.2326,61.2716,191565.0
2024-10-11 10:00:00,62.81,62.97,62.76,62.95,69684.0,61.2814,61.4375,61.2326,61.418,69684.0
2024-10-11 10:30:00,62.94,62.97,62.85,62.87,57894.0,61.4082,61.4375,61.3204,61.3399,57894.0
2024-10-11 11:00:00,62.86,62.9,62.81,62.83,43639.0,61.3302,61.3692,61.2814,61.3009,43639.0
2024-10-11 11:30:00,62.84,62.91,62.76,62.78,74435.0,61.3106,61.3789,61.2326,61.2521,74435.0
2024-10-11 12:00:00,62.78,62.8,62.73,62.78,25225.0,61.2521,61.2716,61.2033,61.2521,25225.0
2024-10-11 12:30:00,62.79,62.83,62.78,62.83,26000.0,61.2619,61.3009,61.2521,61.3009,26000.0
2024-10-11 13:00:00,62.83,62.85,62.79,62.83,22852.0,61.3009,61.3204,61.2619,61.3009,22852.0
2024-10-11 13:30:00,62.83,62.88,62.8,62.85,28132.0,61.3009,61.3497,61.2716,61.3204,28132.0
2024-10-11 14:00:00,62.84,62.91,62.82,62.89,27976.0,61.3106,61.3789,61.2911,61.3594,27976.0
2024-10-11 14:30:00,62.89,62.91,62.86,62.89,25333.0,61.3594,61.3789,61.3302,61.3594,25333.0
2024-10-11 15:00:00,62.88,62.93,62.86,62.91,26660.0,61.3497,61.3984,61.3302,61.3789,26660.0
2024-10-11 15:30:00,62.91,62.91,62.78,62.8,92419.0,61.3789,61.3789,61.2521,61.2716,92419.0
2024-10-14 09:30:00,62.73,62.75,62.64,62.73,75512.0,61.2033,61.2228,61.1155,61.2033,75512.0
2024-10-14 10:00:00,62.73,62.86,62.69,62.84,58729.0,61.2033,61.3302,61.1643,61.3106,58729.0
2024-10-14 10:30:00,62.84,62.89,62.75,62.88,45199.0,61.3106,61.3594,61.2228,61.3497,45199.0
2024-10-14 11:00:00,62.88,62.92,62.82,62.92,48036.0,61.3497,61.3887,61.2911,61.3887,48036.0
2024-10-14 11:30:00,62.92,63.03,62.9,62.98,42493.0,61.3887,61.496,61.3692,61.4472,42493.0
2024-10-14 12:00:00,62.99,63.03,62.99,63.01,15644.0,61.457,61.496,61.457,61.4765,15644.0
2024-10-14 12:30:00,63.01,63.03,62.97,63.02,18062.0,61.4765,61.496,61.4375,61.4863,18062.0
2024-10-14 13:00:00,63.02,63.03,62.97,63.0,15342.0,61.4863,61.496,61.4375,61.4667,15342.0
2024-10-14 13:30:00,62.99,63.03,62.98,63.0,17043.0,61.457,61.496,61.4472,61.4667,17043.0
2024-10-14 14:00:00,63.0,63.07,62.99,63.04,21134.0,61.4667,61.535,61.457,61.5058,21134.0
2024-10-14 14:30:00,63.03,63.08,63.02,63.04,17593.0,61.496,61.5448,61.4863,61.5058,17593.0
2024-10-14 15:00:00,63.05,63.09,63.02,63.08,29667.0,61.5155,61.5546,61.4863,61.5448,29667.0
2024-10-14 15:30:00,63.08,63.15,63.06,63.09,108196.0,61.5448,61.6131,61.5253,61.5546,108196.0
2024-10-15 09:30:00,63.53,63.57,63.4,63.42,81272.0,61.9838,62.0229,61.857,61.8765,81272.0
2024-10-15 10:00:00,63.43,63.6,63.38,63.6,65336.0,61.8863,62.0521,61.8375,62.0521,65336.0
2024-10-15 10:30:00,63.59,63.91,63.59,63.71,185871.0,62.0424,62.3546,62.0424,62.1595,185871.0
2024-10-15 11:00:00,63.7,63.83,63.69,63.82,91818.0,62.1497,62.2765,62.14,62.2668,91818.0
2024-10-15 11:30:00,63.81,63.81,63.52,63.54,96596.0,62.257,62.257,61.9741,61.9936,96596.0
2024-10-15 12:00:00,63.54,63.57,63.38,63.47,77483.0,61.9936,62.0229,61.8375,61.9253,77483.0
2024-10-15 12:30:00,63.47,63.48,63.38,63.38,38670.0,61.9253,61.9351,61.8375,61.8375,38670.0
2024-10-15 13:00:00,63.38,63.4,63.31,63.32,72417.0,61.8375,61.857,61.7692,61.779,72417.0
2024-10-15 13:30:00,63.31,63.34,63.26,63.3,32669.0,61.7692,61.7985,61.7204,61.7594,32669.0
2024-10-15 14:00:00,63.3,63.31,63.25,63.25,51257.0,61.7594,61.7692,61.7107,61.7107,51257.0
2024-10-15 14:30:00,63.26,63.31,63.25,63.3,51967.0,61.7204,61.7692,61.7107,61.7594,51967.0
2024-10-15 15:00:00,63.31,63.33,63.25,63.3,65306.0,61.7692,61.7887,61.7107,61.7594,65306.0
2024-10-15 15:30:00,63.3,63.36,63.29,63.32,148956.0,61.7594,61.818,61.7497,61.779,148956.0
2024-10-16 09:30:00,63.26,63.32,63.05,63.3,188210.0,61.7204,61.779,61.5155,61.7594,188210.0
2024-10-16 10:00:00,63.3,63.36,63.05,63.09,85900.0,61.7594,61.818,61.5155,61.5546,85900.0
2024-10-16 10:30:00,63.09,63.17,63.08,63.16,77791.0,61.5546,61.6326,61.5448,61.6228,77791.0
2024-10-16 11:00:00,63.16,63.16,63.0,63.05,110558.0,61.6228,61.6228,61.4667,61.5155,110558.0
2024-10-16 11:30:00,63.05,63.08,62.96,63.01,57001.0,61.5155,61.5448,61.4277,61.4765,57001.0
2024-10-16 12:00:00,63.01,63.08,62.98,62.99,47204.0,61.4765,61.5448,61.4472,61.457,47204.0
2024-10-16 12:30:00,62.99,63.04,62.98,63.01,47056.0,61.457,61.5058,61.4472,61.4765,47056.0
2024-10-16 13:00:00,63.02,63.09,62.98,63.02,44907.0,61.4863,61.5546,61.4472,61.4863,44907.0
2024-10-16 13:30:00,63.02,63.09,63.0,63.08,45937.0,61.4863,61.5546,61.4667,61.5448,45937.0
2024-10-16 14:00:00,63.09,63.15,63.08,63.13,50638.0,61.5546,61.6131,61.5448,61.5936,50638.0
2024-10-16 14:30:00,63.14,63.14,63.09,63.12,25415.0,61.6033,61.6033,61.5546,61.5838,25415.0
2024-10-16 15:00:00,63.12,63.17,63.09,63.13,37423.0,61.5838,61.6326,61.5546,61.5936,37423.0
2024-10-16 15:30:00,63.12,63.19,63.11,63.18,131853.0,61.5838,61.6521,61.5741,61.6424,131853.0
2024-10-17 09:30:00,63.18,63.33,63.1,63.1,280206.0,61.6424,61.7887,61.5643,61.5643,280206.0
2024-10-17 10:00:00,63.11,63.16,62.95,63.09,101163.0,61.5741,61.6228,61.418,61.5546,101163.0
2024-10-17 10:30:00,63.08,63.14,63.02,63.09,356774.0,61.5448,61.6033,61.4863,61.5546,356774.0
2024-10-17 11:00:00,63.09,63.17,63.01,63.17,94864.0,61.5546,61.6326,61.4765,61.6326,94864.0
2024-10-17 11:30:00,63.15,63.19,63.1,63.16,39294.0,61.6131,61.6521,61.5643,61.6228,39294.0
2024-10-17 12:00:00,63.16,63.16,63.06,63.1,37226.0,61.6228,61.6228,61.5253,61.5643,37226.0
2024-10-17 12:30:00,63.1,63.11,63.04,63.05,29333.0,61.5643,61.5741,61.5058,61.5155,29333.0
2024-10-17 13:00:00,63.06,63.08,63.0,63.01,31770.0,61.5253,61.5448,61.4667,61.4765,31770.0
2024-10-17 13:30:00,63.0,63.05,62.95,63.05,16681.0,61.4667,61.5155,61.418,61.5155,16681.0
2024-10-17 14:00:00,63.04,63.04,62.92,62.97,35752.0,61.5058,61.5058,61.3887,61.4375,35752.0
2024-10-17 14:30:00,62.97,63.01,62.94,63.0,32014.0,61.4375,61.4765,61.4082,61.4667,32014.0
2024-10-17 15:00:00,63.0,63.03,62.97,63.01,32167.0,61.4667,61.496,61.4375,61.4765,32167.0
2024-10-17 15:30:00,63.01,63.08,62.87,62.89,292867.0,61.4765,61.5448,61.3399,61.3594,292867.0
2024-10-18 09:30:00,62.58,62.6,62.43,62.45,122694.0,61.057,61.0765,60.9106,60.9301,122694.0
2024-10-18 10:00:00,62.44,62.65,62.4,62.6,62430.0,60.9204,61.1253,60.8813,61.0765,62430.0
2024-10-18 10:30:00,62.6,62.91,62.6,62.86,44668.0,61.0765,61.3789,61.0765,61.3302,44668.0
2024-10-18 11:00:00,62.85,62.95,62.84,62.94,49094.0,61.3204,61.418,61.3106,61.4082,49094.0
2024-10-18 11:30:00,62.94,62.98,62.91,62.92,21991.0,61.4082,61.4472,61.3789,61.3887,21991.0
2024-10-18 12:00:00,62.92,62.95,62.86,62.87,39940.0,61.3887,61.418,61.3302,61.3399,39940.0
2024-10-18 12:30:00,62.88,62.99,62.86,62.95,55629.0,61.3497,61.457,61.3302,61.418,55629.0
2024-10-18 13:00:00,62.96,63.0,62.93,62.94,22950.0,61.4277,61.4667,61.3984,61.4082,22950.0
2024-10-18 13:30:00,62.93,62.95,62.89,62.94,27909.0,61.3984,61.418,61.3594,61.4082,27909.0
2024-10-18 14:00:00,62.93,63.01,62.9,62.97,38630.0,61.3984,61.4765,61.3692,61.4375,38630.0
2024-10-18 14:30:00,62.97,62.98,62.89,62.91,26830.0,61.4375,61.4472,61.3594,61.3789,26830.0
2024-10-18 15:00:00,62.91,62.91,62.81,62.84,38721.0,61.3789,61.3789,61.2814,61.3106,38721.0
2024-10-18 15:30:00,62.83,62.99,62.82,62.96,165703.0,61.3009,61.457,61.2911,61.4277,165703.0
2024-10-21 09:30:00,62.64,62.79,62.61,62.68,92095.0,61.1155,61.2619,61.0862,61.1545,92095.0
2024-10-21 10:00:00,62.68,62.69,62.58,62.58,37513.0,61.1545,61.1643,61.057,61.057,37513.0
2024-10-21 10:30:00,62.57,62.6,62.47,62.5,33023.0,61.0472,61.0765,60.9496,60.9789,33023.0
2024-10-21 11:00:00,62.51,62.51,62.31,62.32,34820.0,60.9887,60.9887,60.7935,60.8033,34820.0
2024-10-21 11:30:00,62.31,62.36,62.21,62.33,78647.0,60.7935,60.8423,60.696,60.813,78647.0
2024-10-21 12:00:00,62.34,62.34,62.28,62.32,22167.0,60.8228,60.8228,60.7643,60.8033,22167.0
2024-10-21 12:30:00,62.33,62.34,62.28,62.33,20622.0,60.813,60.8228,60.7643,60.813,20622.0
2024-10-21 13:00:00,62.33,62.34,62.29,62.31,18523.0,60.813,60.8228,60.774,60.7935,18523.0
2024-10-21 13:30:00,62.3,62.34,62.29,62.32,36913.0,60.7838,60.8228,60.774,60.8033,36913.0
2024-10-21 14:00:00,62.31,62.31,62.24,62.26,25992.0,60.7935,60.7935,60.7252,60.7448,25992.0
2024-10-21 14:30:00,62.25,62.28,62.22,62.22,18366.0,60.735,60.7643,60.7057,60.7057,18366.0
2024-10-21 15:00:00,62.23,62.26,62.19,62.24,47231.0,60.7155,60.7448,60.6765,60.7252,47231.0
2024-10-21 15:30:00,62.25,62.33,62.23,62.31,148866.0,60.735,60.813,60.7155,60.7935,148866.0
2024-10-22 09:30:00,61.77,61.94,61.67,61.92,151363.0,60.2667,60.4325,60.1691,60.413,151363.0
2024-10-22 10:00:00,61.92,62.02,61.87,61.89,130811.0,60.413,60.5106,60.3642,60.3838,130811.0
2024-10-22 10:30:00,61.88,61.95,61.84,61.89,68890.0,60.374,60.4423,60.335,60.3838,68890.0
2024-10-22 11:00:00,61.89,61.89,61.78,61.78,126717.0,60.3838,60.3838,60.2764,60.2764,126717.0
2024-10-22 11:30:00,61.78,61.86,61.72,61.82,354002.0,60.2764,60.3545,60.2179,60.3155,354002.0
2024-10-22 12:00:00,61.82,61.82,61.74,61.76,41155.0,60.3155,60.3155,60.2374,60.2569,41155.0
2024-10-22 12:30:00,61.76,61.84,61.75,61.83,29922.0,60.2569,60.335,60.2472,60.3252,29922.0
2024-10-22 13:00:00,61.83,61.84,61.78,61.78,24486.0,60.3252,60.335,60.2764,60.2764,24486.0
2024-10-22 13:30:00,61.79,61.83,61.77,61.79,41475.0,60.2862,60.3252,60.2667,60.2862,41475.0
2024-10-22 14:00:00,61.79,61.82,61.75,61.81,52327.0,60.2862,60.3155,60.2472,60.3057,52327.0
2024-10-22 14:30:00,61.81,61.82,61.75,61.81,61492.0,60.3057,60.3155,60.2472,60.3057,61492.0
2024-10-22 15:00:00,61.8,61.84,61.75,61.79,93907.0,60.2959,60.335,60.2472,60.2862,93907.0
2024-10-22 15:30:00,61.79,61.88,61.77,61.88,231721.0,60.2862,60.374,60.2667,60.374,231721.0
2024-10-23 09:30:00,60.23,60.45,60.21,60.33,331638.0,58.7642,58.9788,58.7446,58.8617,331638.0
2024-10-23 10:00:00,60.32,60.51,60.32,60.43,300105.0,58.852,59.0373,58.852,58.9593,300105.0
2024-10-23 10:30:00,60.44,60.46,60.19,60.35,236433.0,58.969,58.9886,58.7251,58.8812,236433.0
2024-10-23 11:00:00,60.34,60.38,60.19,60.23,214723.0,58.8715,58.9105,58.7251,58.7642,214723.0
2024-10-23 11:30:00,60.23,60.51,60.17,60.5,139869.0,58.7642,59.0373,58.7056,59.0276,139869.0
2024-10-23 12:00:00,60.49,60.51,60.43,60.47,46980.0,59.0178,59.0373,58.9593,58.9983,46980.0
2024-10-23 12:30:00,60.48,60.58,60.45,60.56,87748.0,59.0081,59.1056,58.9788,59.0861,87748.0
2024-10-23 13:00:00,60.55,60.64,60.47,60.47,83652.0,59.0764,59.1642,58.9983,58.9983,83652.0
2024-10-23 13:30:00,60.47,60.49,60.4,60.46,75270.0,58.9983,59.0178,58.93,58.9886,75270.0
2024-10-23 14:00:00,60.46,60.48,60.36,60.42,109444.0,58.9886,59.0081,58.891,58.9495,109444.0
2024-10-23 14:30:00,60.41,60.52,60.4,60.5,66815.0,58.9398,59.0471,58.93,59.0276,66815.0
2024-10-23 15:00:00,60.5,60.57,60.47,60.53,73933.0,59.0276,59.0959,58.9983,59.0569,73933.0
2024-10-23 15:30:00,60.53,60.65,60.51,60.65,332313.0,59.0569,59.1739,59.0373,59.1739,332313.0
2024-10-24 09:30:00,62.33,62.39,62.21,62.29,305524.0,60.813,60.8716,60.696,60.774,305524.0
2024-10-24 10:00:00,62.29,62.38,62.25,62.35,224190.0,60.774,60.8618,60.735,60.8326,224190.0
2024-10-24 10:30:00,62.35,62.42,62.18,62.18,305408.0,60.8326,60.9009,60.6667,60.6667,305408.0
2024-10-24 11:00:00,62.18,62.25,62.1,62.16,127045.0,60.6667,60.735,60.5886,60.6472,127045.0
2024-10-24 11:30:00,62.15,62.16,61.96,62.05,73948.0,60.6374,60.6472,60.4521,60.5399,73948.0
2024-10-24 12:00:00,62.05,62.14,62.01,62.13,82777.0,60.5399,60.6277,60.5008,60.6179,82777.0
2024-10-24 12:30:00,62.13,62.22,62.07,62.22,58452.0,60.6179,60.7057,60.5594,60.7057,58452.0
2024-10-24 13:00:00,62.23,62.25,62.18,62.25,88443.0,60.7155,60.735,60.6667,60.735,88443.0
2024-10-24 13:30:00,62.25,62.37,62.21,62.33,92376.0,60.735,60.8521,60.696,60.813,92376.0
2024-10-24 14:00:00,62.32,62.39,62.28,62.34,102418.0,60.8033,60.8716,60.7643,60.8228,102418.0
2024-10-24 14:30:00,62.34,62.35,62.28,62.3,60124.0,60.8228,60.8326,60.7643,60.7838,60124.0
2024-10-24 15:00:00,62.3,62.38,62.26,62.37,89313.0,60.7838,60.8618,60.7448,60.8521,89313.0
2024-10-24 15:30:00,62.37,62.41,62.29,62.3,244976.0,60.8521,60.8911,60.774,60.7838,244976.0
2024-10-25 09:30:00,61.98,62.02,61.83,61.91,132885.0,60.4716,60.5106,60.3252,60.4033,132885.0
2024-10-25 10:00:00,61.93,62.07,61.91,61.96,88958.0,60.4228,60.5594,60.4033,60.4521,88958.0
2024-10-25 10:30:00,61.97,61.98,61.9,61.96,56909.0,60.4618,60.4716,60.3935,60.4521,56909.0
2024-10-25 11:00:00,61.96,62.04,61.83,61.83,184052.0,60.4521,60.5301,60.3252,60.3252,184052.0
2024-10-25 11:30:00,61.84,61.9,61.77,61.82,49665.0,60.335,60.3935,60.2667,60.3155,49665.0
2024-10-25 12:00:00,61.81,61.87,61.77,61.86,32503.0,60.3057,60.3642,60.2667,60.3545,32503.0
2024-10-25 12:30:00,61.87,61.87,61.79,61.8,37768.0,60.3642,60.3642,60.2862,60.2959,37768.0
2024-10-25 13:00:00,61.8,61.82,61.76,61.78,26139.0,60.2959,60.3155,60.2569,60.2764,26139.0
2024-10-25 13:30:00,61.77,61.77,61.66,61.71,40650.0,60.2667,60.2667,60.1594,60.2081,40650.0
2024-10-25 14:00:00,61.71,61.77,61.68,61.77,49140.0,60.2081,60.2667,60.1789,60.2667,49140.0
2024-10-25 14:30:00,61.77,61.81,61.72,61.77,64765.0,60.2667,60.3057,60.2179,60.2667,64765.0
2024-10-25 15:00:00,61.77,61.79,61.72,61.75,55547.0,60.2667,60.2862,60.2179,60.2472,55547.0
2024-10-25 15:30:00,61.75,61.78,61.64,61.68,267276.0,60.2472,60.2764,60.1398,60.1789,267276.0
2024-10-28 09:30:00,62.28,62.47,62.27,62.33,107286.0,60.7643,60.9496,60.7545,60.813,107286.0
2024-10-28 10:00:00,62.33,62.39,62.24,62.37,96795.0,60.813,60.8716,60.7252,60.8521,96795.0
2024-10-28 10:30:00,62.37,62.41,62.33,62.41,63527.0,60.8521,60.8911,60.813,60.8911,63527.0
2024-10-28 11:00:00,62.41,62.51,62.4,62.49,59481.0,60.8911,60.9887,60.8813,60.9692,59481.0
2024-10-28 11:30:00,62.49,62.49,62.38,62.41,70519.0,60.9692,60.9692,60.8618,60.8911,70519.0
2024-10-28 12:00:00,62.4,62.52,62.4,62.49,74469.0,60.8813,60.9984,60.8813,60.9692,74469.0
2024-10-28 12:30:00,62.49,62.53,62.41,62.45,68195.0,60.9692,61.0082,60.8911,60.9301,68195.0
2024-10-28 13:00:00,62.45,62.49,62.44,62.46,45299.0,60.9301,60.9692,60.9204,60.9399,45299.0
2024-10-28 13:30:00,62.46,62.5,62.45,62.5,36519.0,60.9399,60.9789,60.9301,60.9789,36519.0
2024-10-28 14:00:00,62.5,62.58,62.48,62.57,91455.0,60.9789,61.057,60.9594,61.0472,91455.0
2024-10-28 14:30:00,62.57,62.59,62.48,62.48,59599.0,61.0472,61.0667,60.9594,60.9594,59599.0
2024-10-28 15:00:00,62.48,62.58,62.46,62.56,97074.0,60.9594,61.057,60.9399,61.0375,97074.0
2024-10-28 15:30:00,62.56,62.61,62.5,62.59,295868.0,61.0375,61.0862,60.9789,61.0667,295868.0
2024-10-29 09:30:00,62.25,62.39,62.18,62.35,152645.0,60.735,60.8716,60.6667,60.8326,152645.0
2024-10-29 10:00:00,62.36,62.47,62.26,62.36,131588.0,60.8423,60.9496,60.7448,60.8423,131588.0
2024-10-29 10:30:00,62.37,62.42,62.23,62.3,110497.0,60.8521,60.9009,60.7155,60.7838,110497.0
2024-10-29 11:00:00,62.31,62.32,62.05,62.09,96314.0,60.7935,60.8033,60.5399,60.5789,96314.0
2024-10-29 11:30:00,62.09,62.13,62.01,62.09,85861.0,60.5789,60.6179,60.5008,60.5789,85861.0
2024-10-29 12:00:00,62.1,62.23,62.07,62.23,148016.0,60.5886,60.7155,60.5594,60.7155,148016.0
2024-10-29 12:30:00,62.23,62.36,62.19,62.36,245483.0,60.7155,60.8423,60.6765,60.8423,245483.0
2024-10-29 13:00:00,62.36,62.44,62.35,62.38,99119.0,60.8423,60.9204,60.8326,60.8618,99119.0
2024-10-29 13:30:00,62.38,62.38,62.27,62.35,70836.0,60.8618,60.8618,60.7545,60.8326,70836.0
2024-10-29 14:00:00,62.35,62.38,62.32,62.37,75160.0,60.8326,60.8618,60.8033,60.8521,75160.0
2024-10-29 14:30:00,62.37,62.43,62.37,62.37,98845.0,60.8521,60.9106,60.8521,60.8521,98845.0
2024-10-29 15:00:00,62.38,62.4,62.31,62.4,136722.0,60.8618,60.8813,60.7935,60.8813,136722.0
2024-10-29 15:30:00,62.39,62.4,62.26,62.3,376424.0,60.8716,60.8813,60.7448,60.7838,376424.0
2024-10-30 09:30:00,61.6,61.84,61.57,61.81,110361.0,60.1008,60.335,60.0715,60.3057,110361.0
2024-10-30 10:00:00,61.78,61.9,61.74,61.83,78418.0,60.2764,60.3935,60.2374,60.3252,78418.0
2024-10-30 10:30:00,61.83,61.9,61.77,61.86,60736.0,60.3252,60.3935,60.2667,60.3545,60736.0
2024-10-30 11:00:00,61.87,61.88,61.74,61.8,81726.0,60.3642,60.374,60.2374,60.2959,81726.0
2024-10-30 11:30:00,61.79,61.87,61.79,61.87,82571.0,60.2862,60.3642,60.2862,60.3642,82571.0
2024-10-30 12:00:00,61.87,61.9,61.85,61.88,60108.0,60.3642,60.3935,60.3447,60.374,60108.0
2024-10-30 12:30:00,61.88,61.88,61.77,61.79,59096.0,60.374,60.374,60.2667,60.2862,59096.0
2024-10-30 13:00:00,61.79,61.84,61.78,61.8,42872.0,60.2862,60.335,60.2764,60.2959,42872.0
2024-10-30 13:30:00,61.79,61.81,61.73,61.75,34333.0,60.2862,60.3057,60.2277,60.2472,34333.0
2024-10-30 14:00:00,61.75,61.81,61.75,61.78,42057.0,60.2472,60.3057,60.2472,60.2764,42057.0
2024-10-30 14:30:00,61.78,61.78,61.72,61.77,40978.0,60.2764,60.2764,60.2179,60.2667,40978.0
2024-10-30 15:00:00,61.77,61.77,61.62,61.66,68272.0,60.2667,60.2667,60.1203,60.1594,68272.0
2024-10-30 15:30:00,61.66,61.67,61.57,61.61,224839.0,60.1594,60.1691,60.0715,60.1106,224839.0
2024-10-31 09:30:00,60.92,60.97,60.76,60.93,202067.0,59.4374,59.4861,59.2813,59.4471,202067.0
2024-10-31 10:00:00,60.95,61.11,60.84,61.01,134630.0,59.4666,59.6227,59.3593,59.5252,134630.0
2024-10-31 10:30:00,61.0,61.05,60.94,60.99,132784.0,59.5154,59.5642,59.4569,59.5057,132784.0
2024-10-31 11:00:00,60.99,61.03,60.88,60.89,213781.0,59.5057,59.5447,59.3983,59.4081,213781.0
2024-10-31 11:30:00,60.9,60.96,60.84,60.93,113099.0,59.4179,59.4764,59.3593,59.4471,113099.0
2024-10-31 12:00:00,60.93,61.06,60.9,60.92,121119.0,59.4471,59.574,59.4179,59.4374,121119.0
2024-10-31 12:30:00,60.93,61.12,60.91,61.05,129668.0,59.4471,59.6325,59.4276,59.5642,129668.0
2024-10-31 13:00:00,61.05,61.08,60.97,61.07,52081.0,59.5642,59.5935,59.4861,59.5837,52081.0
2024-10-31 13:30:00,61.06,61.07,60.96,61.02,67307.0,59.574,59.5837,59.4764,59.5349,67307.0
2024-10-31 14:00:00,61.02,61.09,60.75,61.09,194724.0,59.5349,59.6032,59.2715,59.6032,194724.0
2024-10-31 14:30:00,61.09,61.09,60.96,61.03,41563.0,59.6032,59.6032,59.4764,59.5447,41563.0
2024-10-31 15:00:00,61.03,61.04,60.96,61.0,61353.0,59.5447,59.5544,59.4764,59.5154,61353.0
2024-10-31 15:30:00,61.0,61.01,60.88,60.91,268998.0,59.5154,59.5252,59.3983,59.4276,268998.0
2024-11-01 09:30:00,61.8,61.84,61.59,61.64,197695.0,60.2959,60.335,60.0911,60.1398,197695.0
2024-11-01 10:00:00,61.65,61.72,61.58,61.68,180212.0,60.1496,60.2179,60.0813,60.1789,180212.0
2024-11-01 10:30:00,61.69,61.77,61.62,61.75,126334.0,60.1886,60.2667,60.1203,60.2472,126334.0
2024-11-01 11:00:00,61.74,61.79,61.67,61.72,146488.0,60.2374,60.2862,60.1691,60.2179,146488.0
2024-11-01 11:30:00,61.73,61.81,61.69,61.77,89564.0,60.2277,60.3057,60.1886,60.2667,89564.0
2024-11-01 12:00:00,61.76,61.8,61.61,61.61,55041.0,60.2569,60.2959,60.1106,60.1106,55041.0
2024-11-01 12:30:00,61.61,61.62,61.52,61.55,72369.0,60.1106,60.1203,60.0228,60.052,72369.0
2024-11-01 13:00:00,61.55,61.6,61.49,61.59,25259.0,60.052,60.1008,59.9935,60.0911,25259.0
2024-11-01 13:30:00,61.6,61.6,61.41,61.44,37957.0,60.1008,60.1008,59.9154,59.9447,37957.0
2024-11-01 14:00:00,61.43,61.46,61.39,61.43,58875.0,59.935,59.9642,59.8959,59.935,58875.0
2024-11-01 14:30:00,61.44,61.47,61.42,61.43,85399.0,59.9447,59.974,59.9252,59.935,85399.0
2024-11-01 15:00:00,61.43,61.48,61.39,61.39,37889.0,59.935,59.9837,59.8959,59.8959,37889.0
2024-11-01 15:30:00,61.39,61.39,61.28,61.32,215673.0,59.8959,59.8959,59.7886,59.8276,215673.0
2024-11-04 09:30:00,61.72,61.88,61.66,61.75,156088.0,60.2179,60.374,60.1594,60.2472,156088.0
2024-11-04 10:00:00,61.78,61.81,61.71,61.75,96547.0,60.2764,60.3057,60.2081,60.2472,96547.0
2024-11-04 10:30:00,61.75,61.79,61.6,61.63,98107.0,60.2472,60.2862,60.1008,60.1301,98107.0
2024-11-04 11:00:00,61.63,61.63,61.41,61.42,95545.0,60.1301,60.1301,59.9154,59.9252,95545.0
2024-11-04 11:30:00,61.42,61.42,61.3,61.33,60712.0,59.9252,59.9252,59.8081,59.8374,60712.0
2024-11-04 12:00:00,61.33,61.46,61.3,61.41,40339.0,59.8374,59.9642,59.8081,59.9154,40339.0
2024-11-04 12:30:00,61.41,61.43,61.4,61.42,21373.0,59.9154,59.935,59.9057,59.9252,21373.0
2024-11-04 13:00:00,61.41,61.42,61.33,61.41,31795.0,59.9154,59.9252,59.8374,59.9154,31795.0
2024-11-04 13:30:00,61.4,61.44,61.39,61.41,19071.0,59.9057,59.9447,59.8959,59.9154,19071.0
2024-11-04 14:00:00,61.41,61.45,61.4,61.43,28364.0,59.9154,59.9545,59.9057,59.935,28364.0
2024-11-04 14:30:00,61.44,61.52,61.42,61.49,39046.0,59.9447,60.0228,59.9252,59.9935,39046.0
2024-11-04 15:00:00,61.5,61.5,61.44,61.46,45947.0,60.0032,60.0032,59.9447,59.9642,45947.0
2024-11-04 15:30:00,61.46,61.47,61.3,61.33,223215.0,59.9642,59.974,59.8081,59.8374,223215.0
2024-11-05 09:30:00,61.37,61.46,61.24,61.31,112240.0,59.8764,59.9642,59.7496,59.8179,112240.0
2024-11-05 10:00:00,61.3,61.45,61.22,61.42,98570.0,59.8081,59.9545,59.7301,59.9252,98570.0
2024-11-05 10:30:00,61.42,61.5,61.4,61.45,48827.0,59.9252,60.0032,59.9057,59.9545,48827.0
2024-11-05 11:00:00,61.45,61.52,61.4,61.44,58526.0,59.9545,60.0228,59.9057,59.9447,58526.0
2024-11-05 11:30:00,61.44,61.59,61.42,61.59,75821.0,59.9447,60.0911,59.9252,60.0911,75821.0
2024-11-05 12:00:00,61.59,61.64,61.56,61.57,65374.0,60.0911,60.1398,60.0618,60.0715,65374.0
2024-11-05 12:30:00,61.57,61.72,61.56,61.69,44259.0,60.0715,60.2179,60.0618,60.1886,44259.0
2024-11-05 13:00:00,61.69,61.73,61.67,61.68,28658.0,60.1886,60.2277,60.1691,60.1789,28658.0
2024-11-05 13:30:00,61.69,61.69,61.62,61.67,46804.0,60.1886,60.1886,60.1203,60.1691,46804.0
2024-11-05 14:00:00,61.67,61.69,61.63,61.63,30451.0,60.1691,60.1886,60.1301,60.1301,30451.0
2024-11-05 14:30:00,61.64,61.65,61.58,61.6,22245.0,60.1398,60.1496,60.0813,60.1008,22245.0
2024-11-05 15:00:00,61.6,61.69,61.56,61.64,65170.0,60.1008,60.1886,60.0618,60.1398,65170.0
2024-11-05 15:30:00,61.65,61.67,61.57,61.67,161625.0,60.1496,60.1691,60.0715,60.1691,161625.0
2024-11-06 09:30:00,60.04,60.07,59.43,59.53,290724.0,58.5788,58.6081,57.9836,58.0812,290724.0
2024-11-06 10:00:00,59.51,59.64,59.4,59.62,219556.0,58.0617,58.1885,57.9544,58.169,219556.0
2024-11-06 10:30:00,59.6,59.65,59.34,59.38,169997.0,58.1495,58.1983,57.8958,57.9348,169997.0
2024-11-06 11:00:00,59.37,59.37,59.16,59.2,121589.0,57.9251,57.9251,57.7202,57.7592,121589.0
2024-11-06 11:30:00,59.2,59.3,59.06,59.12,115503.0,57.7592,57.8568,57.6226,57.6812,115503.0
2024-11-06 12:00:00,59.12,59.2,59.09,59.15,75642.0,57.6812,57.7592,57.6519,57.7104,75642.0
2024-11-06 12:30:00,59.15,59.22,59.11,59.15,65548.0,57.7104,57.7787,57.6714,57.7104,65548.0
2024-11-06 13:00:00,59.14,59.31,59.09,59.28,135744.0,57.7007,57.8665,57.6519,57.8373,135744.0
2024-11-06 13:30:00,59.28,59.41,59.27,59.37,34495.0,57.8373,57.9641,57.8275,57.9251,34495.0
2024-11-06 14:00:00,59.37,59.38,59.31,59.35,42556.0,57.9251,57.9348,57.8665,57.9056,42556.0
2024-11-06 14:30:00,59.35,59.37,59.26,59.33,51819.0,57.9056,57.9251,57.8178,57.8861,51819.0
2024-11-06 15:00:00,59.33,59.36,59.29,59.29,63612.0,57.8861,57.9153,57.847,57.847,63612.0
2024-11-06 15:30:00,59.3,59.32,59.22,59.27,249437.0,57.8568,57.8763,57.7787,57.8275,249437.0
2024-11-07 09:30:00,59.52,59.8,59.48,59.72,175963.0,58.0714,58.3446,58.0324,58.2666,175963.0
2024-11-07 10:00:00,59.73,59.74,59.55,59.7,137846.0,58.2763,58.2861,58.1007,58.2471,137846.0
2024-11-07 10:30:00,59.69,59.78,59.64,59.77,151089.0,58.2373,58.3251,58.1885,58.3154,151089.0
2024-11-07 11:00:00,59.78,59.8,59.48,59.48,103311.0,58.3251,58.3446,58.0324,58.0324,103311.0
2024-11-07 11:30:00,59.48,59.52,59.42,59.48,67541.0,58.0324,58.0714,57.9739,58.0324,67541.0
2024-11-07 12:00:00,59.49,59.59,59.48,59.56,35269.0,58.0422,58.1397,58.0324,58.1105,35269.0
2024-11-07 12:30:00,59.55,59.67,59.54,59.65,35613.0,58.1007,58.2178,58.091,58.1983,35613.0
2024-11-07 13:00:00,59.65,59.65,59.52,59.52,44524.0,58.1983,58.1983,58.0714,58.0714,44524.0
2024-11-07 13:30:00,59.5,59.56,59.48,59.48,39355.0,58.0519,58.1105,58.0324,58.0324,39355.0
2024-11-07 14:00:00,59.49,59.52,59.44,59.51,56746.0,58.0422,58.0714,57.9934,58.0617,56746.0
2024-11-07 14:30:00,59.51,59.64,59.51,59.6,75293.0,58.0617,58.1885,58.0617,58.1495,75293.0
2024-11-07 15:00:00,59.6,59.68,59.56,59.63,75402.0,58.1495,58.2275,58.1105,58.1788,75402.0
2024-11-07 15:30:00,59.62,59.63,59.51,59.59,231597.0,58.169,58.1788,58.0617,58.1397,231597.0
2024-11-08 09:30:00,58.69,58.81,58.59,58.77,306258.0,57.7231,57.8412,57.6248,57.8018,306258.0
2024-11-08 10:00:00,58.75,58.8,58.65,58.77,316325.0,57.7821,57.8313,57.6838,57.8018,316325.0
2024-11-08 10:30:00,58.76,58.85,58.71,58.78,299774.0,57.792,57.8805,57.7428,57.8116,299774.0
2024-11-08 11:00:00,58.78,58.79,58.53,58.56,221738.0,57.8116,57.8215,57.5658,57.5953,221738.0
2024-11-08 11:30:00,58.57,58.79,58.54,58.75,304067.0,57.6051,57.8215,57.5756,57.7821,304067.0
2024-11-08 12:00:00,58.75,58.76,58.67,58.74,80559.0,57.7821,57.792,57.7035,57.7723,80559.0
2024-11-08 12:30:00,58.75,58.84,58.71,58.84,113116.0,57.7821,57.8707,57.7428,57.8707,113116.0
2024-11-08 13:00:00,58.83,58.95,58.83,58.88,100103.0,57.8608,57.9788,57.8608,57.91,100103.0
2024-11-08 13:30:00,58.88,58.94,58.84,58.93,89554.0,57.91,57.969,57.8707,57.9592,89554.0
2024-11-08 14:00:00,58.92,58.96,58.87,58.94,100240.0,57.9493,57.9887,57.9002,57.969,100240.0
2024-11-08 14:30:00,58.94,59.0,58.92,58.97,108276.0,57.969,58.028,57.9493,57.9985,108276.0
2024-11-08 15:00:00,58.97,59.01,58.93,58.94,135757.0,57.9985,58.0379,57.9592,57.969,135757.0
2024-11-08 15:30:00,58.94,59.0,58.85,59.0,434288.0,57.969,58.028,57.8805,58.028,434288.0
2024-11-11 09:30:00,58.49,58.66,58.47,58.57,303862.0,57.5264,57.6936,57.5068,57.6051,303862.0
2024-11-11 10:00:00,58.58,58.64,58.23,58.25,268514.0,57.6149,57.674,57.2707,57.2904,268514.0
2024-11-11 10:30:00,58.25,58.38,58.16,58.36,198439.0,57.2904,57.4182,57.2019,57.3986,198439.0
2024-11-11 11:00:00,58.37,58.4,58.28,58.28,216409.0,57.4084,57.4379,57.3199,57.3199,216409.0
2024-11-11 11:30:00,58.28,58.46,58.22,58.44,136382.0,57.3199,57.4969,57.2609,57.4772,136382.0
2024-11-11 12:00:00,58.44,58.45,58.38,58.41,72874.0,57.4772,57.4871,57.4182,57.4477,72874.0
2024-11-11 12:30:00,58.4,58.43,58.36,58.37,57715.0,57.4379,57.4674,57.3986,57.4084,57715.0
2024-11-11 13:00:00,58.38,58.41,58.35,58.37,81482.0,57.4182,57.4477,57.3887,57.4084,81482.0
2024-11-11 13:30:00,58.38,58.4,58.34,58.38,91395.0,57.4182,57.4379,57.3789,57.4182,91395.0
2024-11-11 14:00:00,58.38,58.39,58.34,58.35,110922.0,57.4182,57.4281,57.3789,57.3887,110922.0
2024-11-11 14:30:00,58.35,58.41,58.29,58.35,133510.0,57.3887,57.4477,57.3297,57.3887,133510.0
2024-11-11 15:00:00,58.35,58.37,58.29,58.32,168491.0,57.3887,57.4084,57.3297,57.3592,168491.0
2024-11-11 15:30:00,58.31,58.31,58.21,58.23,403928.0,57.3494,57.3494,57.251,57.2707,403928.0
2024-11-12 09:30:00,57.6,57.73,57.55,57.56,252950.0,56.6511,56.7789,56.6019,56.6117,252950.0
2024-11-12 10:00:00,57.56,57.56,57.42,57.45,170817.0,56.6117,56.6117,56.474,56.5036,170817.0
2024-11-12 10:30:00,57.45,57.62,57.41,57.62,186874.0,56.5036,56.6708,56.4642,56.6708,186874.0
2024-11-12 11:00:00,57.61,57.62,57.42,57.43,255020.0,56.6609,56.6708,56.474,56.4839,255020.0
2024-11-12 11:30:00,57.43,57.6,57.42,57.51,212176.0,56.4839,56.6511,56.474,56.5626,212176.0
2024-11-12 12:00:00,57.5,57.5,57.41,57.42,77661.0,56.5527,56.5527,56.4642,56.474,77661.0
2024-11-12 12:30:00,57.42,57.5,57.41,57.45,80361.0,56.474,56.5527,56.4642,56.5036,80361.0
2024-11-12 13:00:00,57.45,57.62,57.42,57.62,126319.0,56.5036,56.6708,56.474,56.6708,126319.0
2024-11-12 13:30:00,57.62,57.68,57.6,57.65,66907.0,56.6708,56.7298,56.6511,56.7003,66907.0
2024-11-12 14:00:00,57.66,57.72,57.63,57.67,84172.0,56.7101,56.7691,56.6806,56.7199,84172.0
2024-11-12 14:30:00,57.67,57.67,57.6,57.65,117172.0,56.7199,56.7199,56.6511,56.7003,117172.0
2024-11-12 15:00:00,57.66,57.66,57.53,57.58,166179.0,56.7101,56.7101,56.5822,56.6314,166179.0
2024-11-12 15:30:00,57.58,57.59,57.5,57.56,463045.0,56.6314,56.6412,56.5527,56.6117,463045.0
2024-11-13 09:30:00,57.34,57.38,56.97,57.13,163724.0,56.3954,56.4347,56.0315,56.1888,163724.0
2024-11-13 10:00:00,57.14,57.29,57.01,57.18,199095.0,56.1987,56.3462,56.0708,56.238,199095.0
2024-11-13 10:30:00,57.18,57.42,57.18,57.42,153813.0,56.238,56.474,56.238,56.474,153813.0
2024-11-13 11:00:00,57.42,57.43,57.34,57.39,115272.0,56.474,56.4839,56.3954,56.4445,115272.0
2024-11-13 11:30:00,57.39,57.48,57.33,57.34,75832.0,56.4445,56.5331,56.3855,56.3954,75832.0
2024-11-13 12:00:00,57.34,57.38,57.31,57.36,48241.0,56.3954,56.4347,56.3659,56.415,48241.0
2024-11-13 12:30:00,57.37,57.46,57.36,57.43,30650.0,56.4249,56.5134,56.415,56.4839,30650.0
2024-11-13 13:00:00,57.42,57.43,57.32,57.38,49918.0,56.474,56.4839,56.3757,56.4347,49918.0
2024-11-13 13:30:00,57.37,57.41,57.34,57.39,40028.0,56.4249,56.4642,56.3954,56.4445,40028.0
2024-11-13 14:00:00,57.39,57.54,57.36,57.52,53116.0,56.4445,56.5921,56.415,56.5724,53116.0
2024-11-13 14:30:00,57.52,57.52,57.4,57.46,59171.0,56.5724,56.5724,56.4544,56.5134,59171.0
2024-11-13 15:00:00,57.47,57.51,57.42,57.49,69463.0,56.5232,56.5626,56.474,56.5429,69463.0
2024-11-13 15:30:00,57.49,57.49,57.34,57.39,243218.0,56.5429,56.5429,56.3954,56.4445,243218.0
2024-11-14 09:30:00,57.45,57.63,57.39,57.42,219054.0,56.5036,56.6806,56.4445,56.474,219054.0
2024-11-14 10:00:00,57.42,57.5,57.36,57.48,138493.0,56.474,56.5527,56.415,56.5331,138493.0
2024-11-14 10:30:00,57.47,57.51,57.4,57.43,147323.0,56.5232,56.5626,56.4544,56.4839,147323.0
2024-11-14 11:00:00,57.43,57.55,57.37,57.5,106432.0,56.4839,56.6019,56.4249,56.5527,106432.0
2024-11-14 11:30:00,57.5,57.54,57.47,57.52,69535.0,56.5527,56.5921,56.5232,56.5724,69535.0
2024-11-14 12:00:00,57.52,57.52,57.47,57.5,31548.0,56.5724,56.5724,56.5232,56.5527,31548.0
2024-11-14 12:30:00,57.49,57.61,57.48,57.61,67351.0,56.5429,56.6609,56.5331,56.6609,67351.0
2024-11-14 13:00:00,57.61,57.62,57.57,57.58,42909.0,56.6609,56.6708,56.6216,56.6314,42909.0
2024-11-14 13:30:00,57.58,57.62,57.54,57.55,67154.0,56.6314,56.6708,56.5921,56.6019,67154.0
2024-11-14 14:00:00,57.55,57.64,57.54,57.63,104493.0,56.6019,56.6904,56.5921,56.6806,104493.0
2024-11-14 14:30:00,57.62,57.65,57.57,57.59,79249.0,56.6708,56.7003,56.6216,56.6412,79249.0
2024-11-14 15:00:00,57.58,57.58,57.44,57.55,147186.0,56.6314,56.6314,56.4937,56.6019,147186.0
2024-11-14 15:30:00,57.55,57.56,57.38,57.39,353593.0,56.6019,56.6117,56.4347,56.4445,353593.0
2024-11-15 09:30:00,57.09,57.21,56.87,56.97,315475.0,56.1495,56.2675,55.9331,56.0315,315475.0
2024-11-15 10:00:00,56.97,57.33,56.95,57.28,207337.0,56.0315,56.3855,56.0118,56.3364,207337.0
2024-11-15 10:30:00,57.28,57.3,57.17,57.2,116654.0,56.3364,56.356,56.2282,56.2577,116654.0
2024-11-15 11:00:00,57.19,57.44,57.17,57.41,106065.0,56.2478,56.4937,56.2282,56.4642,106065.0
2024-11-15 11:30:00,57.41,57.49,57.37,57.48,105098.0,56.4642,56.5429,56.4249,56.5331,105098.0
2024-11-15 12:00:00,57.48,57.57,57.47,57.51,64276.0,56.5331,56.6216,56.5232,56.5626,64276.0
2024-11-15 12:30:00,57.52,57.53,57.41,57.49,80907.0,56.5724,56.5822,56.4642,56.5429,80907.0
2024-11-15 13:00:00,57.5,57.52,57.44,57.52,58973.0,56.5527,56.5724,56.4937,56.5724,58973.0
2024-11-15 13:30:00,57.52,57.52,57.4,57.45,44537.0,56.5724,56.5724,56.4544,56.5036,44537.0
2024-11-15 14:00:00,57.45,57.46,57.39,57.42,72577.0,56.5036,56.5134,56.4445,56.474,72577.0
2024-11-15 14:30:00,57.42,57.47,57.39,57.44,53436.0,56.474,56.5232,56.4445,56.4937,53436.0
2024-11-15 15:00:00,57.44,57.5,57.4,57.45,160388.0,56.4937,56.5527,56.4544,56.5036,160388.0
2024-11-15 15:30:00,57.46,57.46,57.35,57.4,201287.0,56.5134,56.5134,56.4052,56.4544,201287.0
2024-11-18 09:30:00,57.28,57.5,57.28,57.44,424369.0,56.3364,56.5527,56.3364,56.4937,424369.0
2024-11-18 10:00:00,57.44,57.53,57.38,57.43,568065.0,56.4937,56.5822,56.4347,56.4839,568065.0
2024-11-18 10:30:00,57.43,57.72,57.42,57.65,347513.0,56.4839,56.7691,56.474,56.7003,347513.0
2024-11-18 11:00:00,57.66,57.76,57.65,57.7,243815.0,56.7101,56.8084,56.7003,56.7494,243815.0
2024-11-18 11:30:00,57.71,57.92,57.7,57.92,117576.0,56.7593,56.9658,56.7494,56.9658,117576.0
2024-11-18 12:00:00,57.92,57.94,57.89,57.9,78350.0,56.9658,56.9855,56.9363,56.9461,78350.0
2024-11-18 12:30:00,57.9,58.01,57.89,58.0,53827.0,56.9461,57.0543,56.9363,57.0445,53827.0
2024-11-18 13:00:00,57.99,58.0,57.94,57.98,51259.0,57.0347,57.0445,56.9855,57.0248,51259.0
2024-11-18 13:30:00,57.98,58.02,57.88,57.93,69336.0,57.0248,57.0642,56.9265,56.9756,69336.0
2024-11-18 14:00:00,57.93,57.98,57.89,57.97,61444.0,56.9756,57.0248,56.9363,57.015,61444.0
2024-11-18 14:30:00,57.97,58.03,57.95,58.01,136300.0,57.015,57.074,56.9953,57.0543,136300.0
2024-11-18 15:00:00,58.01,58.03,57.9,57.91,89010.0,57.0543,57.074,56.9461,56.956,89010.0
2024-11-18 15:30:00,57.91,58.01,57.85,57.91,507350.0,56.956,57.0543,56.897,56.956,507350.0
2024-11-19 09:30:00,57.51,57.71,57.51,57.53,218425.0,56.5626,56.7593,56.5626,56.5822,218425.0
2024-11-19 10:00:00,57.53,57.6,57.47,57.57,113919.0,56.5822,56.6511,56.5232,56.6216,113919.0
2024-11-19 10:30:00,57.57,57.7,57.55,57.67,123295.0,56.6216,56.7494,56.6019,56.7199,123295.0
2024-11-19 11:00:00,57.66,57.85,57.61,57.85,98732.0,56.7101,56.897,56.6609,56.897,98732.0
2024-11-19 11:30:00,57.85,57.87,57.77,57.82,68018.0,56.897,56.9166,56.8183,56.8675,68018.0
2024-11-19 12:00:00,57.83,57.89,57.81,57.89,48178.0,56.8773,56.9363,56.8576,56.9363,48178.0
2024-11-19 12:30:00,57.89,57.93,57.85,57.87,44061.0,56.9363,56.9756,56.897,56.9166,44061.0
2024-11-19 13:00:00,57.87,57.87,57.81,57.84,32406.0,56.9166,56.9166,56.8576,56.8871,32406.0
2024-11-19 13:30:00,57.84,57.92,57.81,57.91,59391.0,56.8871,56.9658,56.8576,56.956,59391.0
2024-11-19 14:00:00,57.91,57.97,57.88,57.93,72541.0,56.956,57.015,56.9265,56.9756,72541.0
2024-11-19 14:30:00,57.93,57.93,57.85,57.88,66480.0,56.9756,56.9756,56.897,56.9265,66480.0
2024-11-19 15:00:00,57.89,57.89,57.82,57.87,90128.0,56.9363,56.9363,56.8675,56.9166,90128.0
2024-11-19 15:30:00,57.87,57.92,57.82,57.85,372259.0,56.9166,56.9658,56.8675,56.897,372259.0
2024-11-20 09:30:00,57.5,57.53,57.36,57.4,282291.0,56.5527,56.5822,56.415,56.4544,282291.0
2024-11-20 10:00:00,57.4,57.52,57.4,57.49,197978.0,56.4544,56.5724,56.4544,56.5429,197978.0
2024-11-20 10:30:00,57.5,57.53,57.39,57.5,81044.0,56.5527,56.5822,56.4445,56.5527,81044.0
2024-11-20 11:00:00,57.49,57.51,57.38,57.42,115816.0,56.5429,56.5626,56.4347,56.474,115816.0
2024-11-20 11:30:00,57.41,57.43,57.35,57.42,61286.0,56.4642,56.4839,56.4052,56.474,61286.0
2024-11-20 12:00:00,57.42,57.55,57.4,57.54,45384.0,56.474,56.6019,56.4544,56.5921,45384.0
2024-11-20 12:30:00,57.54,57.56,56.98,57.35,617308.0,56.5921,56.6117,56.0413,56.4052,617308.0
2024-11-20 13:00:00,57.35,57.41,57.32,57.41,54344.0,56.4052,56.4642,56.3757,56.4642,54344.0
2024-11-20 13:30:00,57.41,57.43,57.36,57.43,59544.0,56.4642,56.4839,56.415,56.4839,59544.0
2024-11-20 14:00:00,57.43,57.46,57.4,57.43,74470.0,56.4839,56.5134,56.4544,56.4839,74470.0
2024-11-20 14:30:00,57.44,57.53,57.43,57.48,98035.0,56.4937,56.5822,56.4839,56.5331,98035.0
2024-11-20 15:00:00,57.48,57.5,57.45,57.48,115186.0,56.5331,56.5527,56.5036,56.5331,115186.0
2024-11-20 15:30:00,57.49,57.64,57.49,57.57,391435.0,56.5429,56.6904,56.5429,56.6216,391435.0
2024-11-21 09:30:00,57.22,57.35,57.17,57.34,273292.0,56.2773,56.4052,56.2282,56.3954,273292.0
2024-11-21 10:00:00,57.34,57.56,57.31,57.55,241597.0,56.3954,56.6117,56.3659,56.6019,241597.0
2024-11-21 10:30:00,57.54,57.6,57.47,57.52,218673.0,56.5921,56.6511,56.5232,56.5724,218673.0
2024-11-21 11:00:00,57.52,57.52,57.34,57.39,263171.0,56.5724,56.5724,56.3954,56.4445,263171.0
2024-11-21 11:30:00,57.39,57.41,57.27,57.36,103352.0,56.4445,56.4642,56.3265,56.415,103352.0
2024-11-21 12:00:00,57.36,57.5,57.31,57.5,104140.0,56.415,56.5527,56.3659,56.5527,104140.0
2024-11-21 12:30:00,57.5,57.62,57.48,57.59,74951.0,56.5527,56.6708,56.5331,56.6412,74951.0
2024-11-21 13:00:00,57.59,57.64,57.57,57.63,54850.0,56.6412,56.6904,56.6216,56.6806,54850.0
2024-11-21 13:30:00,57.63,57.66,57.54,57.58,86072.0,56.6806,56.7101,56.5921,56.6314,86072.0
2024-11-21 14:00:00,57.58,57.58,57.49,57.53,92517.0,56.6314,56.6314,56.5429,56.5822,92517.0
2024-11-21 14:30:00,57.53,57.6,57.49,57.59,72730.0,56.5822,56.6511,56.5429,56.6412,72730.0
2024-11-21 15:00:00,57.59,57.6,57.5,57.51,136700.0,56.6412,56.6511,56.5527,56.5626,136700.0
2024-11-21 15:30:00,57.5,57.64,57.44,57.63,346599.0,56.5527,56.6904,56.4937,56.6806,346599.0
2024-11-22 09:30:00,58.27,58.62,58.24,58.51,322715.0,57.31,57.6543,57.2805,57.5461,322715.0
2024-11-22 10:00:00,58.52,58.68,58.48,58.62,286881.0,57.5559,57.7133,57.5166,57.6543,286881.0
2024-11-22 10:30:00,58.62,58.84,58.57,58.8,304534.0,57.6543,57.8707,57.6051,57.8313,304534.0
2024-11-22 11:00:00,58.81,58.87,58.72,58.73,214135.0,57.8412,57.9002,57.7526,57.7625,214135.0
2024-11-22 11:30:00,58.73,58.78,58.7,58.71,95440.0,57.7625,57.8116,57.733,57.7428,95440.0
2024-11-22 12:00:00,58.72,58.8,58.7,58.79,45556.0,57.7526,57.8313,57.733,57.8215,45556.0
2024-11-22 12:30:00,58.78,58.81,58.71,58.8,76582.0,57.8116,57.8412,57.7428,57.8313,76582.0
2024-11-22 13:00:00,58.81,58.84,58.74,58.76,69543.0,57.8412,57.8707,57.7723,57.792,69543.0
2024-11-22 13:30:00,58.76,58.81,58.73,58.75,70036.0,57.792,57.8412,57.7625,57.7821,70036.0
2024-11-22 14:00:00,58.75,58.75,58.59,58.66,130938.0,57.7821,57.7821,57.6248,57.6936,130938.0
2024-11-22 14:30:00,58.66,58.7,58.62,58.62,98664.0,57.6936,57.733,57.6543,57.6543,98664.0
2024-11-22 15:00:00,58.62,58.65,58.55,58.6,107719.0,57.6543,57.6838,57.5854,57.6346,107719.0
2024-11-22 15:30:00,58.6,58.63,58.56,58.61,412780.0,57.6346,57.6641,57.5953,57.6444,412780.0
2024-11-25 09:30:00,58.95,59.15,58.95,59.09,231128.0,57.9788,58.1755,57.9788,58.1165,231128.0
2024-11-25 10:00:00,59.1,59.12,58.96,59.02,195871.0,58.1264,58.146,57.9887,58.0477,195871.0
2024-11-25 10:30:00,59.02,59.06,58.87,58.9,179572.0,58.0477,58.087,57.9002,57.9297,179572.0
2024-11-25 11:00:00,58.89,58.93,58.8,58.84,203861.0,57.9198,57.9592,57.8313,57.8707,203861.0
2024-11-25 11:30:00,58.84,58.88,58.68,58.71,103804.0,57.8707,57.91,57.7133,57.7428,103804.0
2024-11-25 12:00:00,58.71,58.81,58.71,58.72,53333.0,57.7428,57.8412,57.7428,57.7526,53333.0
2024-11-25 12:30:00,58.73,58.81,58.7,58.79,59804.0,57.7625,57.8412,57.733,57.8215,59804.0
2024-11-25 13:00:00,58.79,58.93,58.78,58.92,53784.0,57.8215,57.9592,57.8116,57.9493,53784.0
2024-11-25 13:30:00,58.91,59.02,58.9,59.01,59837.0,57.9395,58.0477,57.9297,58.0379,59837.0
2024-11-25 14:00:00,59.0,59.02,58.92,58.93,77392.0,58.028,58.0477,57.9493,57.9592,77392.0
2024-11-25 14:30:00,58.93,58.99,58.92,58.96,79256.0,57.9592,58.0182,57.9493,57.9887,79256.0
2024-11-25 15:00:00,58.96,59.02,58.91,58.93,107100.0,57.9887,58.0477,57.9395,57.9592,107100.0
2024-11-25 15:30:00,58.93,58.94,58.76,58.78,413575.0,57.9592,57.969,57.792,57.8116,413575.0
2024-11-26 09:30:00,59.28,59.28,59.01,59.06,146062.0,58.3034,58.3034,58.0379,58.087,146062.0
2024-11-26 10:00:00,59.07,59.07,58.95,58.98,74695.0,58.0969,58.0969,57.9788,58.0083,74695.0
2024-11-26 10:30:00,58.98,59.01,58.93,58.98,117800.0,58.0083,58.0379,57.9592,58.0083,117800.0
2024-11-26 11:00:00,58.98,59.04,58.89,58.99,88963.0,58.0083,58.0674,57.9198,58.0182,88963.0
2024-11-26 11:30:00,58.98,58.99,58.89,58.93,73555.0,58.0083,58.0182,57.9198,57.9592,73555.0
2024-11-26 12:00:00,58.92,58.94,58.85,58.89,39882.0,57.9493,57.969,57.8805,57.9198,39882.0
2024-11-26 12:30:00,58.89,58.97,58.89,58.95,27949.0,57.9198,57.9985,57.9198,57.9788,27949.0
2024-11-26 13:00:00,58.96,58.98,58.92,58.93,90460.0,57.9887,58.0083,57.9493,57.9592,90460.0
2024-11-26 13:30:00,58.93,58.93,58.88,58.92,49527.0,57.9592,57.9592,57.91,57.9493,49527.0
2024-11-26 14:00:00,58.91,58.97,58.9,58.97,46965.0,57.9395,57.9985,57.9297,57.9985,46965.0
2024-11-26 14:30:00,58.96,59.07,58.93,59.07,50334.0,57.9887,58.0969,57.9592,58.0969,50334.0
2024-11-26 15:00:00,59.06,59.12,59.04,59.05,64401.0,58.087,58.146,58.0674,58.0772,64401.0
2024-11-26 15:30:00,59.05,59.12,59.05,59.11,159239.0,58.0772,58.146,58.0772,58.1362,159239.0
2024-11-27 09:30:00,59.74,59.93,59.71,59.82,121179.0,58.7558,58.9427,58.7263,58.8345,121179.0
2024-11-27 10:00:00,59.81,59.81,59.71,59.72,87186.0,58.8247,58.8247,58.7263,58.7362,87186.0
2024-11-27 10:30:00,59.73,59.95,59.7,59.9,108910.0,58.746,58.9624,58.7165,58.9132,108910.0
2024-11-27 11:00:00,59.9,60.0,59.85,60.0,135265.0,58.9132,59.0115,58.864,59.0115,135265.0
2024-11-27 11:30:00,60.0,60.02,59.91,59.92,55831.0,59.0115,59.0312,58.923,58.9329,55831.0
2024-11-27 12:00:00,59.92,59.97,59.91,59.91,47956.0,58.9329,58.982,58.923,58.923,47956.0
2024-11-27 12:30:00,59.92,59.92,59.84,59.85,36636.0,58.9329,58.9329,58.8542,58.864,36636.0
2024-11-27 13:00:00,59.84,59.86,59.8,59.84,36054.0,58.8542,58.8739,58.8148,58.8542,36054.0
2024-11-27 13:30:00,59.84,59.86,59.8,59.81,27100.0,58.8542,58.8739,58.8148,58.8247,27100.0
2024-11-27 14:00:00,59.82,59.83,59.77,59.78,82720.0,58.8345,58.8443,58.7853,58.7952,82720.0
2024-11-27 14:30:00,59.78,59.83,59.77,59.8,38009.0,58.7952,58.8443,58.7853,58.8148,38009.0
2024-11-27 15:00:00,59.79,59.8,59.7,59.72,102039.0,58.805,58.8148,58.7165,58.7362,102039.0
2024-11-27 15:30:00,59.71,59.76,59.69,59.75,232160.0,58.7263,58.7755,58.7067,58.7657,232160.0
2024-11-29 09:30:00,59.73,59.74,59.53,59.57,161494.0,58.746,58.7558,58.5493,58.5886,161494.0
2024-11-29 10:00:00,59.56,59.67,59.54,59.59,104902.0,58.5788,58.687,58.5591,58.6083,104902.0
2024-11-29 10:30:00,59.61,59.65,59.52,59.59,86671.0,58.628,58.6673,58.5395,58.6083,86671.0
2024-11-29 11:00:00,59.59,59.74,59.58,59.72,142365.0,58.6083,58.7558,58.5985,58.7362,142365.0
2024-11-29 11:30:00,59.72,59.74,59.64,59.72,117198.0,58.7362,58.7558,58.6575,58.7362,117198.0
2024-11-29 12:00:00,59.72,59.81,59.71,59.79,96358.0,58.7362,58.8247,58.7263,58.805,96358.0
2024-11-29 12:30:00,59.79,59.9,59.77,59.84,192810.0,58.805,58.9132,58.7853,58.8542,192810.0
2024-12-02 09:30:00,59.99,59.99,59.65,59.67,243242.0,59.0017,59.0017,58.6673,58.687,243242.0
2024-12-02 10:00:00,59.67,59.68,59.54,59.57,98238.0,58.687,58.6968,58.5591,58.5886,98238.0
2024-12-02 10:30:00,59.55,59.8,59.52,59.77,89972.0,58.569,58.8148,58.5395,58.7853,89972.0
2024-12-02 11:00:00,59.77,59.99,59.76,59.95,144048.0,58.7853,59.0017,58.7755,58.9624,144048.0
2024-12-02 11:30:00,59.95,59.95,59.74,59.77,69823.0,58.9624,58.9624,58.7558,58.7853,69823.0
2024-12-02 12:00:00,59.77,59.79,59.66,59.67,77260.0,58.7853,58.805,58.6771,58.687,77260.0
2024-12-02 12:30:00,59.67,59.72,59.63,59.72,65883.0,58.687,58.7362,58.6476,58.7362,65883.0
2024-12-02 13:00:00,59.72,59.81,59.71,59.8,96917.0,58.7362,58.8247,58.7263,58.8148,96917.0
2024-12-02 13:30:00,59.8,59.81,59.75,59.78,60513.0,58.8148,58.8247,58.7657,58.7952,60513.0
2024-12-02 14:00:00,59.77,59.84,59.75,59.82,51809.0,58.7853,58.8542,58.7657,58.8345,51809.0
2024-12-02 14:30:00,59.82,59.84,59.76,59.81,63037.0,58.8345,58.8542,58.7755,58.8247,63037.0
2024-12-02 15:00:00,59.8,59.89,59.77,59.85,80607.0,58.8148,58.9034,58.7853,58.864,80607.0
2024-12-02 15:30:00,59.85,59.94,59.82,59.9,337708.0,58.864,58.9525,58.8345,58.9132,337708.0
2024-12-03 09:30:00,59.88,59.91,59.51,59.61,179665.0,58.8935,58.923,58.5296,58.628,179665.0
2024-12-03 10:00:00,59.61,59.61,59.41,59.42,130766.0,58.628,58.628,58.4313,58.4411,130766.0
2024-12-03 10:30:00,59.41,59.65,59.39,59.56,66172.0,58.4313,58.6673,58.4116,58.5788,66172.0
2024-12-03 11:00:00,59.57,59.58,59.39,59.51,126745.0,58.5886,58.5985,58.4116,58.5296,126745.0
2024-12-03 11:30:00,59.5,59.51,59.37,59.4,66828.0,58.5198,58.5296,58.3919,58.4214,66828.0
2024-12-03 12:00:00,59.41,59.5,59.37,59.49,38583.0,58.4313,58.5198,58.3919,58.5099,38583.0
2024-12-03 12:30:00,59.5,59.51,59.44,59.45,28557.0,58.5198,58.5296,58.4608,58.4706,28557.0
2024-12-03 13:00:00,59.45,59.55,59.43,59.54,39880.0,58.4706,58.569,58.4509,58.5591,39880.0
2024-12-03 13:30:00,59.55,59.59,59.43,59.45,55034.0,58.569,58.6083,58.4509,58.4706,55034.0
2024-12-03 14:00:00,59.45,59.46,59.37,59.42,54892.0,58.4706,58.4804,58.3919,58.4411,54892.0
2024-12-03 14:30:00,59.44,59.46,59.4,59.41,45787.0,58.4608,58.4804,58.4214,58.4313,45787.0
2024-12-03 15:00:00,59.4,59.43,59.38,59.39,47149.0,58.4214,58.4509,58.4018,58.4116,47149.0
2024-12-03 15:30:00,59.38,59.39,59.31,59.38,180377.0,58.4018,58.4116,58.3329,58.4018,180377.0
2024-12-04 09:30:00,58.91,59.01,58.84,58.91,99919.0,57.9395,58.0379,57.8707,57.9395,99919.0
2024-12-04 10:00:00,58.92,59.26,58.88,59.2,160614.0,57.9493,58.2837,57.91,58.2247,160614.0
2024-12-04 10:30:00,59.2,59.27,59.14,59.25,92024.0,58.2247,58.2936,58.1657,58.2739,92024.0
2024-12-04 11:00:00,59.24,59.34,59.2,59.33,86661.0,58.2641,58.3624,58.2247,58.3526,86661.0
2024-12-04 11:30:00,59.33,59.37,59.29,59.3,42786.0,58.3526,58.3919,58.3132,58.3231,42786.0
2024-12-04 12:00:00,59.31,59.32,59.21,59.22,33447.0,58.3329,58.3427,58.2346,58.2444,33447.0
2024-12-04 12:30:00,59.22,59.3,59.21,59.27,24016.0,58.2444,58.3231,58.2346,58.2936,24016.0
2024-12-04 13:00:00,59.27,59.27,59.21,59.23,13802.0,58.2936,58.2936,58.2346,58.2542,13802.0
2024-12-04 13:30:00,59.23,59.26,59.2,59.23,34862.0,58.2542,58.2837,58.2247,58.2542,34862.0
2024-12-04 14:00:00,59.23,59.31,59.22,59.25,34410.0,58.2542,58.3329,58.2444,58.2739,34410.0
2024-12-04 14:30:00,59.25,59.28,59.22,59.26,33576.0,58.2739,58.3034,58.2444,58.2837,33576.0
2024-12-04 15:00:00,59.26,59.38,59.26,59.35,103410.0,58.2837,58.4018,58.2837,58.3723,103410.0
2024-12-04 15:30:00,59.35,59.4,59.34,59.36,220417.0,58.3723,58.4214,58.3624,58.3821,220417.0
2024-12-05 09:30:00,59.5,59.58,59.42,59.47,90667.0,58.5198,58.5985,58.4411,58.4903,90667.0
2024-12-05 10:00:00,59.48,59.55,59.4,59.41,71240.0,58.5001,58.569,58.4214,58.4313,71240.0
2024-12-05 10:30:00,59.41,59.53,59.39,59.48,48608.0,58.4313,58.5493,58.4116,58.5001,48608.0
2024-12-05 11:00:00,59.48,59.53,59.44,59.53,98143.0,58.5001,58.5493,58.4608,58.5493,98143.0
2024-12-05 11:30:00,59.52,59.65,59.51,59.65,58945.0,58.5395,58.6673,58.5296,58.6673,58945.0
2024-12-05 12:00:00,59.64,59.67,59.58,59.62,48854.0,58.6575,58.687,58.5985,58.6378,48854.0
2024-12-05 12:30:00,59.61,59.69,59.6,59.66,41802.0,58.628,58.7067,58.6181,58.6771,41802.0
2024-12-05 13:00:00,59.66,59.66,59.51,59.55,55672.0,58.6771,58.6771,58.5296,58.569,55672.0
2024-12-05 13:30:00,59.55,59.65,59.54,59.62,58780.0,58.569,58.6673,58.5591,58.6378,58780.0
2024-12-05 14:00:00,59.62,59.67,59.57,59.58,66582.0,58.6378,58.687,58.5886,58.5985,66582.0
2024-12-05 14:30:00,59.58,59.62,59.57,59.61,66480.0,58.5985,58.6378,58.5886,58.628,66480.0
2024-12-05 15:00:00,59.6,59.61,59.56,59.57,38531.0,58.6181,58.628,58.5788,58.5886,38531.0
2024-12-05 15:30:00,59.57,59.6,59.5,59.54,151709.0,58.5886,58.6181,58.5198,58.5591,151709.0
2024-12-06 09:30:00,59.64,59.72,59.52,59.55,141134.0,58.6575,58.7362,58.5395,58.569,141134.0
2024-12-06 10:00:00,59.55,59.56,59.31,59.4,127962.0,58.569,58.5788,58.3329,58.4214,127962.0
2024-12-06 10:30:00,59.39,59.4,59.25,59.32,88662.0,58.4116,58.4214,58.2739,58.3427,88662.0
2024-12-06 11:00:00,59.31,59.31,58.9,58.91,114934.0,58.3329,58.3329,57.9297,57.9395,114934.0
2024-12-06 11:30:00,58.91,59.09,58.91,58.98,84822.0,57.9395,58.1165,57.9395,58.0083,84822.0
2024-12-06 12:00:00,58.96,59.01,58.92,59.01,52458.0,57.9887,58.0379,57.9493,58.0379,52458.0
2024-12-06 12:30:00,59.01,59.09,58.99,59.08,78183.0,58.0379,58.1165,58.0182,58.1067,78183.0
2024-12-06 13:00:00,59.07,59.13,59.04,59.05,25134.0,58.0969,58.1559,58.0674,58.0772,25134.0
2024-12-06 13:30:00,59.05,59.06,59.0,59.05,52573.0,58.0772,58.087,58.028,58.0772,52573.0
2024-12-06 14:00:00,59.05,59.1,59.01,59.05,52452.0,58.0772,58.1264,58.0379,58.0772,52452.0
2024-12-06 14:30:00,59.05,59.08,59.02,59.05,82497.0,58.0772,58.1067,58.0477,58.0772,82497.0
2024-12-06 15:00:00,59.05,59.06,58.99,59.0,46688.0,58.0772,58.087,58.0182,58.028,46688.0
2024-12-06 15:30:00,59.01,59.08,58.98,59.02,184456.0,58.0379,58.1067,58.0083,58.0477,184456.0
2024-12-09 09:30:00,58.59,58.62,58.45,58.55,212042.0,57.6248,57.6543,57.4871,57.5854,212042.0
2024-12-09 10:00:00,58.55,58.87,58.54,58.87,274307.0,57.5854,57.9002,57.5756,57.9002,274307.0
2024-12-09 10:30:00,58.87,59.03,58.86,58.89,219034.0,57.9002,58.0575,57.8903,57.9198,219034.0
2024-12-09 11:00:00,58.89,58.97,58.85,58.93,157771.0,57.9198,57.9985,57.8805,57.9592,157771.0
2024-12-09 11:30:00,58.92,58.97,58.81,58.94,265455.0,57.9493,57.9985,57.8412,57.969,265455.0
2024-12-09 12:00:00,58.94,59.02,58.85,59.01,100325.0,57.969,58.0477,57.8805,58.0379,100325.0
2024-12-09 12:30:00,59.01,59.03,58.95,58.97,134230.0,58.0379,58.0575,57.9788,57.9985,134230.0
2024-12-09 13:00:00,58.97,58.98,58.8,58.92,92451.0,57.9985,58.0083,57.8313,57.9493,92451.0
2024-12-09 13:30:00,58.93,59.03,58.9,59.0,88680.0,57.9592,58.0575,57.9297,58.028,88680.0
2024-12-09 14:00:00,59.0,59.07,58.96,59.05,113386.0,58.028,58.0969,57.9887,58.0772,113386.0
2024-12-09 14:30:00,59.05,59.06,58.99,59.01,106837.0,58.0772,58.087,58.0182,58.0379,106837.0
2024-12-09 15:00:00,59.01,59.01,58.91,58.95,91958.0,58.0379,58.0379,57.9395,57.9788,91958.0
2024-12-09 15:30:00,58.94,58.95,58.79,58.86,300110.0,57.969,57.9788,57.8215,57.8903,300110.0
2024-12-10 09:30:00,58.56,58.6,58.37,58.56,288894.0,57.5953,57.6346,57.4084,57.5953,288894.0
2024-12-10 10:00:00,58.56,58.63,58.52,58.54,246340.0,57.5953,57.6641,57.5559,57.5756,246340.0
2024-12-10 10:30:00,58.55,58.59,58.47,58.57,154702.0,57.5854,57.6248,57.5068,57.6051,154702.0
2024-12-10 11:00:00,58.57,58.7,58.56,58.69,262352.0,57.6051,57.733,57.5953,57.7231,262352.0
2024-12-10 11:30:00,58.69,58.82,58.68,58.76,106199.0,57.7231,57.851,57.7133,57.792,106199.0
2024-12-10 12:00:00,58.77,58.79,58.73,58.75,34335.0,57.8018,57.8215,57.7625,57.7821,34335.0
2024-12-10 12:30:00,58.74,58.78,58.68,58.78,76133.0,57.7723,57.8116,57.7133,57.8116,76133.0
2024-12-10 13:00:00,58.78,58.78,58.7,58.71,43464.0,57.8116,57.8116,57.733,57.7428,43464.0
2024-12-10 13:30:00,58.72,58.8,58.7,58.8,32251.0,57.7526,57.8313,57.733,57.8313,32251.0
2024-12-10 14:00:00,58.8,58.8,58.72,58.72,52311.0,57.8313,57.8313,57.7526,57.7526,52311.0
2024-12-10 14:30:00,58.73,58.79,58.72,58.78,92586.0,57.7625,57.8215,57.7526,57.8116,92586.0
2024-12-10 15:00:00,58.78,58.84,58.75,58.82,127931.0,57.8116,57.8707,57.7821,57.851,127931.0
2024-12-10 15:30:00,58.81,58.83,58.68,58.74,361990.0,57.8412,57.8608,57.7133,57.7723,361990.0
2024-12-11 09:30:00,58.94,59.24,58.94,59.17,223283.0,57.969,58.2641,57.969,58.1952,223283.0
2024-12-11 10:00:00,59.17,59.2,59.07,59.14,113610.0,58.1952,58.2247,58.0969,58.1657,113610.0
2024-12-11 10:30:00,59.14,59.14,58.98,59.0,91314.0,58.1657,58.1657,58.0083,58.028,91314.0
2024-12-11 11:00:00,59.0,59.03,58.86,59.02,90952.0,58.028,58.0575,57.8903,58.0477,90952.0
2024-12-11 11:30:00,59.01,59.06,58.94,58.97,62604.0,58.0379,58.087,57.969,57.9985,62604.0
2024-12-11 12:00:00,58.98,59.01,58.86,58.88,41413.0,58.0083,58.0379,57.8903,57.91,41413.0
2024-12-11 12:30:00,58.87,58.92,58.85,58.91,30663.0,57.9002,57.9493,57.8805,57.9395,30663.0
2024-12-11 13:00:00,58.9,58.96,58.9,58.92,56653.0,57.9297,57.9887,57.9297,57.9493,56653.0
2024-12-11 13:30:00,58.93,58.93,58.78,58.8,64485.0,57.9592,57.9592,57.8116,57.8313,64485.0
2024-12-11 14:00:00,58.79,58.83,58.75,58.82,75838.0,57.8215,57.8608,57.7821,57.851,75838.0
2024-12-11 14:30:00,58.82,58.86,58.79,58.86,58884.0,57.851,57.8903,57.8215,57.8903,58884.0
2024-12-11 15:00:00,58.86,58.89,58.8,58.81,73919.0,57.8903,57.9198,57.8313,57.8412,73919.0
2024-12-11 15:30:00,58.82,58.82,58.72,58.79,219558.0,57.851,57.851,57.7526,57.8215,219558.0
2024-12-12 09:30:00,58.56,58.77,58.53,58.77,91271.0,57.5953,57.8018,57.5658,57.8018,91271.0
2024-12-12 10:00:00,58.77,58.84,58.69,58.76,95813.0,57.8018,57.8707,57.7231,57.792,95813.0
2024-12-12 10:30:00,58.77,58.88,58.74,58.88,161308.0,57.8018,57.91,57.7723,57.91,161308.0
2024-12-12 11:00:00,58.88,59.05,58.86,59.03,217416.0,57.91,58.0772,57.8903,58.0575,217416.0
2024-12-12 11:30:00,59.03,59.21,59.02,59.18,144026.0,58.0575,58.2346,58.0477,58.2051,144026.0
2024-12-12 12:00:00,59.16,59.21,59.11,59.12,103464.0,58.1854,58.2346,58.1362,58.146,103464.0
2024-12-12 12:30:00,59.12,59.13,58.99,59.05,44464.0,58.146,58.1559,58.0182,58.0772,44464.0
2024-12-12 13:00:00,59.05,59.06,58.93,58.98,71471.0,58.0772,58.087,57.9592,58.0083,71471.0
2024-12-12 13:30:00,58.98,58.99,58.87,58.88,71933.0,58.0083,58.0182,57.9002,57.91,71933.0
2024-12-12 14:00:00,58.88,58.89,58.74,58.76,61546.0,57.91,57.9198,57.7723,57.792,61546.0
2024-12-12 14:30:00,58.77,58.77,58.67,58.69,54423.0,57.8018,57.8018,57.7035,57.7231,54423.0
2024-12-12 15:00:00,58.69,58.78,58.67,58.77,71233.0,57.7231,57.8116,57.7035,57.8018,71233.0
2024-12-12 15:30:00,58.77,58.98,58.7,58.71,381642.0,57.8018,58.0083,57.733,57.7428,381642.0
2024-12-13 09:30:00,58.97,58.97,58.7,58.7,91067.0,57.9985,57.9985,57.733,57.733,91067.0
2024-12-13 10:00:00,58.7,58.72,58.61,58.7,39111.0,57.733,57.7526,57.6444,57.733,39111.0
2024-12-13 10:30:00,58.7,58.74,58.65,58.73,49893.0,57.733,57.7723,57.6838,57.7625,49893.0
2024-12-13 11:00:00,58.74,58.85,58.69,58.85,105828.0,57.7723,57.8805,57.7231,57.8805,105828.0
2024-12-13 11:30:00,58.85,58.95,58.83,58.9,32585.0,57.8805,57.9788,57.8608,57.9297,32585.0
2024-12-13 12:00:00,58.89,58.91,58.79,58.82,37533.0,57.9198,57.9395,57.8215,57.851,37533.0
2024-12-13 12:30:00,58.84,58.87,58.8,58.82,24911.0,57.8707,57.9002,57.8313,57.851,24911.0
2024-12-13 13:00:00,58.82,58.87,58.79,58.87,39697.0,57.851,57.9002,57.8215,57.9002,39697.0
2024-12-13 13:30:00,58.86,58.87,58.79,58.8,44582.0,57.8903,57.9002,57.8215,57.8313,44582.0
2024-12-13 14:00:00,58.81,58.87,58.8,58.84,61964.0,57.8412,57.9002,57.8313,57.8707,61964.0
2024-12-13 14:30:00,58.84,58.87,58.81,58.84,35223.0,57.8707,57.9002,57.8412,57.8707,35223.0
2024-12-13 15:00:00,58.84,58.89,58.83,58.86,50422.0,57.8707,57.9198,57.8608,57.8903,50422.0
2024-12-13 15:30:00,58.86,58.92,58.84,58.87,168557.0,57.8903,57.9493,57.8707,57.9002,168557.0
2024-12-16 09:30:00,58.96,59.25,58.94,59.23,171325.0,57.9887,58.2739,57.969,58.2542,171325.0
2024-12-16 10:00:00,59.24,59.31,59.19,59.3,61739.0,58.2641,58.3329,58.2149,58.3231,61739.0
2024-12-16 10:30:00,59.29,59.34,59.21,59.27,73963.0,58.3132,58.3624,58.2346,58.2936,73963.0
2024-12-16 11:00:00,59.28,59.29,59.17,59.25,119975.0,58.3034,58.3132,58.1952,58.2739,119975.0
2024-12-16 11:30:00,59.25,59.37,59.23,59.32,144705.0,58.2739,58.3919,58.2542,58.3427,144705.0
2024-12-16 12:00:00,59.32,59.41,59.27,59.41,71471.0,58.3427,58.4313,58.2936,58.4313,71471.0
2024-12-16 12:30:00,59.41,59.56,59.36,59.55,145913.0,58.4313,58.5788,58.3821,58.569,145913.0
2024-12-16 13:00:00,59.55,59.79,59.53,59.79,326502.0,58.569,58.805,58.5493,58.805,326502.0
2024-12-16 13:30:00,59.79,59.9,59.77,59.86,228393.0,58.805,58.9132,58.7853,58.8739,228393.0
2024-12-16 14:00:00,59.87,59.87,59.58,59.6,155022.0,58.8837,58.8837,58.5985,58.6181,155022.0
2024-12-16 14:30:00,59.59,59.64,59.53,59.64,152373.0,58.6083,58.6575,58.5493,58.6575,152373.0
2024-12-16 15:00:00,59.63,59.64,59.49,59.54,198364.0,58.6476,58.6575,58.5099,58.5591,198364.0
2024-12-16 15:30:00,59.53,59.57,59.34,59.36,493788.0,58.5493,58.5886,58.3624,58.3821,493788.0
2024-12-17 09:30:00,58.97,59.34,58.94,59.34,154806.0,57.9985,58.3624,57.969,58.3624,154806.0
2024-12-17 10:00:00,59.33,59.52,59.3,59.46,94586.0,58.3526,58.5395,58.3231,58.4804,94586.0
2024-12-17 10:30:00,59.46,59.47,59.22,59.26,96530.0,58.4804,58.4903,58.2444,58.2837,96530.0
2024-12-17 11:00:00,59.26,59.37,59.18,59.2,114405.0,58.2837,58.3919,58.2051,58.2247,114405.0
2024-12-17 11:30:00,59.19,59.34,59.12,59.34,89910.0,58.2149,58.3624,58.146,58.3624,89910.0
2024-12-17 12:00:00,59.33,59.39,59.26,59.28,57012.0,58.3526,58.4116,58.2837,58.3034,57012.0
2024-12-17 12:30:00,59.28,59.36,59.28,59.33,53949.0,58.3034,58.3821,58.3034,58.3526,53949.0
2024-12-17 13:00:00,59.33,59.39,59.29,59.39,72718.0,58.3526,58.4116,58.3132,58.4116,72718.0
2024-12-17 13:30:00,59.39,59.4,59.33,59.39,63809.0,58.4116,58.4214,58.3526,58.4116,63809.0
2024-12-17 14:00:00,59.39,59.41,59.28,59.33,77264.0,58.4116,58.4313,58.3034,58.3526,77264.0
2024-12-17 14:30:00,59.32,59.34,59.24,59.26,75221.0,58.3427,58.3624,58.2641,58.2837,75221.0
2024-12-17 15:00:00,59.26,59.28,59.18,59.26,108160.0,58.2837,58.3034,58.2051,58.2837,108160.0
2024-12-17 15:30:00,59.25,59.31,59.15,59.3,452137.0,58.2739,58.3329,58.1755,58.3231,452137.0
2024-12-18 09:30:00,58.7,58.85,58.61,58.79,333175.0,57.733,57.8805,57.6444,57.8215,333175.0
2024-12-18 10:00:00,58.81,58.9,58.74,58.78,351303.0,57.8412,57.9297,57.7723,57.8116,351303.0
2024-12-18 10:30:00,58.77,58.88,58.73,58.81,133138.0,57.8018,57.91,57.7625,57.8412,133138.0
2024-12-18 11:00:00,58.81,58.81,58.54,58.55,164643.0,57.8412,57.8412,57.5756,57.5854,164643.0
2024-12-18 11:30:00,58.55,58.62,58.52,58.53,66930.0,57.5854,57.6543,57.5559,57.5658,66930.0
2024-12-18 12:00:00,58.52,58.6,58.51,58.57,42250.0,57.5559,57.6346,57.5461,57.6051,42250.0
2024-12-18 12:30:00,58.56,58.57,58.51,58.54,31190.0,57.5953,57.6051,57.5461,57.5756,31190.0
2024-12-18 13:00:00,58.54,58.54,58.47,58.54,32935.0,57.5756,57.5756,57.5068,57.5756,32935.0
2024-12-18 13:30:00,58.54,58.61,58.53,58.59,38108.0,57.5756,57.6444,57.5658,57.6248,38108.0
2024-12-18 14:00:00,58.59,58.59,58.13,58.14,69796.0,57.6248,57.6248,57.1724,57.1822,69796.0
2024-12-18 14:30:00,58.14,58.23,58.01,58.03,101985.0,57.1822,57.2707,57.0543,57.074,101985.0
2024-12-18 15:00:00,58.05,58.17,58.05,58.11,114216.0,57.0937,57.2117,57.0937,57.1527,114216.0
2024-12-18 15:30:00,58.11,58.12,57.83,57.83,309203.0,57.1527,57.1625,56.8773,56.8773,309203.0
2024-12-19 09:30:00,57.7,57.83,57.42,57.56,218645.0,56.7494,56.8773,56.474,56.6117,218645.0
2024-12-19 10:00:00,57.58,57.59,57.42,57.53,197255.0,56.6314,56.6412,56.474,56.5822,197255.0
2024-12-19 10:30:00,57.52,57.65,57.47,57.49,176820.0,56.5724,56.7003,56.5232,56.5429,176820.0
2024-12-19 11:00:00,57.49,57.52,57.32,57.47,247789.0,56.5429,56.5724,56.3757,56.5232,247789.0
2024-12-19 11:30:00,57.47,57.63,57.36,57.36,113778.0,56.5232,56.6806,56.415,56.415,113778.0
2024-12-19 12:00:00,57.37,57.46,57.36,57.4,52419.0,56.4249,56.5134,56.415,56.4544,52419.0
2024-12-19 12:30:00,57.4,57.5,57.36,57.49,42220.0,56.4544,56.5527,56.415,56.5429,42220.0
2024-12-19 13:00:00,57.48,57.63,57.45,57.63,32748.0,56.5331,56.6806,56.5036,56.6806,32748.0
2024-12-19 13:30:00,57.62,57.68,57.58,57.68,43772.0,56.6708,56.7298,56.6314,56.7298,43772.0
2024-12-19 14:00:00,57.69,57.72,57.61,57.72,47299.0,56.7396,56.7691,56.6609,56.7691,47299.0
2024-12-19 14:30:00,57.72,57.73,57.65,57.66,76407.0,56.7691,56.7789,56.7003,56.7101,76407.0
2024-12-19 15:00:00,57.66,57.75,57.64,57.67,66713.0,56.7101,56.7986,56.6904,56.7199,66713.0
2024-12-19 15:30:00,57.67,57.68,57.51,57.55,248214.0,56.7199,56.7298,56.5626,56.6019,248214.0
2024-12-20 09:30:00,56.96,57.04,56.87,56.91,473841.0,56.0216,56.1003,55.9331,55.9725,473841.0
2024-12-20 10:00:00,56.92,57.33,56.91,57.31,346055.0,55.9823,56.3855,55.9725,56.3659,346055.0
2024-12-20 10:30:00,57.32,57.46,57.31,57.33,257856.0,56.3757,56.5134,56.3659,56.3855,257856.0
2024-12-20 11:00:00,57.33,57.5,57.25,57.47,543287.0,56.3855,56.5527,56.3069,56.5232,543287.0
2024-12-20 11:30:00,57.46,57.57,57.44,57.57,325546.0,56.5134,56.6216,56.4937,56.6216,325546.0
2024-12-20 12:00:00,57.56,57.67,57.55,57.61,140069.0,56.6117,56.7199,56.6019,56.6609,140069.0
2024-12-20 12:30:00,57.61,57.63,57.54,57.61,81857.0,56.6609,56.6806,56.5921,56.6609,81857.0
2024-12-20 13:00:00,57.6,57.62,57.54,57.59,132284.0,56.6511,56.6708,56.5921,56.6412,132284.0
2024-12-20 13:30:00,57.59,57.61,57.48,57.49,155620.0,56.6412,56.6609,56.5331,56.5429,155620.0
2024-12-20 14:00:00,57.48,57.62,57.45,57.61,170728.0,56.5331,56.6708,56.5036,56.6609,170728.0
2024-12-20 14:30:00,57.6,57.63,57.48,57.49,132236.0,56.6511,56.6806,56.5331,56.5429,132236.0
2024-12-20 15:00:00,57.5,57.52,57.38,57.38,183181.0,56.5527,56.5724,56.4347,56.4347,183181.0
2024-12-20 15:30:00,57.37,57.37,57.1,57.14,534622.0,56.4249,56.4249,56.1593,56.1987,534622.0
2024-12-23 09:30:00,57.27,57.33,57.04,57.05,98803.0,56.3265,56.3855,56.1003,56.1101,98803.0
2024-12-23 10:00:00,57.07,57.11,56.98,57.04,71533.0,56.1298,56.1692,56.0413,56.1003,71533.0
2024-12-23 10:30:00,57.03,57.03,56.92,56.97,111514.0,56.0905,56.0905,55.9823,56.0315,111514.0
2024-12-23 11:00:00,56.97,57.08,56.97,57.07,99663.0,56.0315,56.1397,56.0315,56.1298,99663.0
2024-12-23 11:30:00,57.07,57.27,57.07,57.2,136821.0,56.1298,56.3265,56.1298,56.2577,136821.0
2024-12-23 12:00:00,57.19,57.24,57.09,57.14,75146.0,56.2478,56.297,56.1495,56.1987,75146.0
2024-12-23 12:30:00,57.15,57.18,57.11,57.16,73603.0,56.2085,56.238,56.1692,56.2183,73603.0
2024-12-23 13:00:00,57.15,57.23,57.14,57.16,161622.0,56.2085,56.2872,56.1987,56.2183,161622.0
2024-12-23 13:30:00,57.17,57.17,57.08,57.14,38864.0,56.2282,56.2282,56.1397,56.1987,38864.0
2024-12-23 14:00:00,57.14,57.18,57.12,57.17,55702.0,56.1987,56.238,56.179,56.2282,55702.0
2024-12-23 14:30:00,57.17,57.17,57.07,57.1,60677.0,56.2282,56.2282,56.1298,56.1593,60677.0
2024-12-23 15:00:00,57.1,57.15,57.04,57.13,103503.0,56.1593,56.2085,56.1003,56.1888,103503.0
2024-12-23 15:30:00,57.13,57.32,57.11,57.21,356798.0,56.1888,56.3757,56.1692,56.2675,356798.0
2024-12-24 09:30:00,57.08,57.2,57.03,57.09,127856.0,56.1397,56.2577,56.0905,56.1495,127856.0
2024-12-24 10:00:00,57.1,57.18,57.09,57.16,79857.0,56.1593,56.238,56.1495,56.2183,79857.0
2024-12-24 10:30:00,57.15,57.2,57.1,57.1,76299.0,56.2085,56.2577,56.1593,56.1593,76299.0
2024-12-24 11:00:00,57.1,57.19,57.07,57.19,56903.0,56.1593,56.2478,56.1298,56.2478,56903.0
2024-12-24 11:30:00,57.19,57.21,57.14,57.16,58740.0,56.2478,56.2675,56.1987,56.2183,58740.0
2024-12-24 12:00:00,57.16,57.26,57.14,57.23,194544.0,56.2183,56.3167,56.1987,56.2872,194544.0
2024-12-24 12:30:00,57.23,57.23,57.17,57.18,138582.0,56.2872,56.2872,56.2282,56.238,138582.0
2024-12-26 09:30:00,57.0,57.24,57.0,57.23,122985.0,56.061,56.297,56.061,56.2872,122985.0
2024-12-26 10:00:00,57.24,57.35,57.24,57.35,115279.0,56.297,56.4052,56.297,56.4052,115279.0
2024-12-26 10:30:00,57.34,57.34,57.25,57.3,62916.0,56.3954,56.3954,56.3069,56.356,62916.0
2024-12-26 11:00:00,57.3,57.35,57.26,57.34,79833.0,56.356,56.4052,56.3167,56.3954,79833.0
2024-12-26 11:30:00,57.35,57.52,57.34,57.48,88010.0,56.4052,56.5724,56.3954,56.5331,88010.0
2024-12-26 12:00:00,57.48,57.58,57.47,57.55,142721.0,56.5331,56.6314,56.5232,56.6019,142721.0
2024-12-26 12:30:00,57.55,57.57,57.47,57.52,82215.0,56.6019,56.6216,56.5232,56.5724,82215.0
2024-12-26 13:00:00,57.51,57.61,57.5,57.58,56888.0,56.5626,56.6609,56.5527,56.6314,56888.0
2024-12-26 13:30:00,57.58,57.59,57.53,57.56,50594.0,56.6314,56.6412,56.5822,56.6117,50594.0
2024-12-26 14:00:00,57.55,57.59,57.49,57.56,70896.0,56.6019,56.6412,56.5429,56.6117,70896.0
2024-12-26 14:30:00,57.55,57.59,57.54,57.57,70123.0,56.6019,56.6412,56.5921,56.6216,70123.0
2024-12-26 15:00:00,57.56,57.59,57.47,57.48,85757.0,56.6117,56.6412,56.5232,56.5331,85757.0
2024-12-26 15:30:00,57.48,57.52,57.4,57.49,226740.0,56.5331,56.5724,56.4544,56.5429,226740.0
2024-12-27 09:30:00,57.26,57.58,57.26,57.58,133084.0,56.3167,56.6314,56.3167,56.6314,133084.0
2024-12-27 10:00:00,57.6,57.65,57.48,57.48,159591.0,56.6511,56.7003,56.5331,56.5331,159591.0
2024-12-27 10:30:00,57.48,57.6,57.46,57.56,89190.0,56.5331,56.6511,56.5134,56.6117,89190.0
2024-12-27 11:00:00,57.55,57.6,57.49,57.59,120431.0,56.6019,56.6511,56.5429,56.6412,120431.0
2024-12-27 11:30:00,57.59,57.63,57.4,57.4,145121.0,56.6412,56.6806,56.4544,56.4544,145121.0
2024-12-27 12:00:00,57.4,57.44,57.35,57.4,81914.0,56.4544,56.4937,56.4052,56.4544,81914.0
2024-12-27 12:30:00,57.43,57.46,57.31,57.37,65715.0,56.4839,56.5134,56.3659,56.4249,65715.0
2024-12-27 13:00:00,57.37,57.45,57.36,57.41,61788.0,56.4249,56.5036,56.415,56.4642,61788.0
2024-12-27 13:30:00,57.41,57.41,57.37,57.39,46222.0,56.4642,56.4642,56.4249,56.4445,46222.0
2024-12-27 14:00:00,57.39,57.53,57.37,57.52,68315.0,56.4445,56.5822,56.4249,56.5724,68315.0
2024-12-27 14:30:00,57.51,57.59,57.49,57.57,126649.0,56.5626,56.6412,56.5429,56.6216,126649.0
2024-12-27 15:00:00,57.57,57.57,57.42,57.44,73954.0,56.6216,56.6216,56.474,56.4937,73954.0
2024-12-27 15:30:00,57.44,57.5,57.38,57.47,210933.0,56.4937,56.5527,56.4347,56.5232,210933.0
2024-12-30 09:30:00,57.19,57.21,56.8,56.88,208727.0,56.2478,56.2675,55.8643,55.9429,208727.0
2024-12-30 10:00:00,56.87,56.9,56.74,56.77,129603.0,55.9331,55.9626,55.8053,55.8348,129603.0
2024-12-30 10:30:00,56.77,56.8,56.67,56.72,94433.0,55.8348,55.8643,55.7364,55.7856,94433.0
2024-12-30 11:00:00,56.73,56.9,56.72,56.82,135636.0,55.7954,55.9626,55.7856,55.8839,135636.0
2024-12-30 11:30:00,56.82,56.89,56.64,56.69,115941.0,55.8839,55.9528,55.7069,55.7561,115941.0
2024-12-30 12:00:00,56.68,56.86,56.67,56.83,85424.0,55.7462,55.9233,55.7364,55.8938,85424.0
2024-12-30 12:30:00,56.83,56.86,56.77,56.85,83675.0,55.8938,55.9233,55.8348,55.9134,83675.0
2024-12-30 13:00:00,56.84,56.86,56.78,56.84,119351.0,55.9036,55.9233,55.8446,55.9036,119351.0
2024-12-30 13:30:00,56.84,56.95,56.81,56.91,84883.0,55.9036,56.0118,55.8741,55.9725,84883.0
2024-12-30 14:00:00,56.91,56.93,56.84,56.89,82389.0,55.9725,55.9921,55.9036,55.9528,82389.0
2024-12-30 14:30:00,56.89,56.96,56.88,56.95,65845.0,55.9528,56.0216,55.9429,56.0118,65845.0
2024-12-30 15:00:00,56.94,56.95,56.89,56.9,70650.0,56.002,56.0118,55.9528,55.9626,70650.0
2024-12-30 15:30:00,56.9,56.97,56.74,56.74,257141.0,55.9626,56.0315,55.8053,55.8053,257141.0
2024-12-31 09:30:00,56.86,57.19,56.84,56.91,91517.0,55.9233,56.2478,55.9036,55.9725,91517.0
2024-12-31 10:00:00,56.89,56.94,56.78,56.8,77672.0,55.9528,56.002,55.8446,55.8643,77672.0
2024-12-31 10:30:00,56.79,56.84,56.69,56.71,72470.0,55.8544,55.9036,55.7561,55.7757,72470.0
2024-12-31 11:00:00,56.71,56.72,56.58,56.65,88055.0,55.7757,55.7856,55.6479,55.7167,88055.0
2024-12-31 11:30:00,56.65,56.66,56.52,56.54,64770.0,55.7167,55.7266,55.5889,55.6085,64770.0
2024-12-31 12:00:00,56.54,56.57,56.49,56.5,53707.0,55.6085,55.6381,55.5594,55.5692,53707.0
2024-12-31 12:30:00,56.5,56.65,56.45,56.63,69509.0,55.5692,55.7167,55.52,55.6971,69509.0
2024-12-31 13:00:00,56.63,56.67,56.57,56.6,60900.0,55.6971,55.7364,55.6381,55.6676,60900.0
2024-12-31 13:30:00,56.59,56.74,56.58,56.68,67278.0,55.6577,55.8053,55.6479,55.7462,67278.0
2024-12-31 14:00:00,56.67,56.74,56.64,56.68,59144.0,55.7364,55.8053,55.7069,55.7462,59144.0
2024-12-31 14:30:00,56.68,56.75,56.68,56.73,63558.0,55.7462,55.8151,55.7462,55.7954,63558.0
2024-12-31 15:00:00,56.73,56.75,56.66,56.73,60537.0,55.7954,55.8151,55.7266,55.7954,60537.0
2024-12-31 15:30:00,56.73,56.8,56.65,56.7,234098.0,55.7954,55.8643,55.7167,55.7659,234098.0
2025-01-02 09:30:00,56.89,57.05,56.89,56.93,105032.0,55.9528,56.1101,55.9528,55.9921,105032.0
2025-01-02 10:00:00,56.94,57.0,56.87,56.89,108442.0,56.002,56.061,55.9331,55.9528,108442.0
2025-01-02 10:30:00,56.89,56.95,56.84,56.92,75564.0,55.9528,56.0118,55.9036,55.9823,75564.0
2025-01-02 11:00:00,56.92,56.93,56.7,56.79,86119.0,55.9823,55.9921,55.7659,55.8544,86119.0
2025-01-02 11:30:00,56.78,56.84,56.76,56.83,55477.0,55.8446,55.9036,55.8249,55.8938,55477.0
2025-01-02 12:00:00,56.83,56.9,56.73,56.73,51223.0,55.8938,55.9626,55.7954,55.7954,51223.0
2025-01-02 12:30:00,56.73,56.78,56.66,56.78,69615.0,55.7954,55.8446,55.7266,55.8446,69615.0
2025-01-02 13:00:00,56.77,56.77,56.64,56.67,84692.0,55.8348,55.8348,55.7069,55.7364,84692.0
2025-01-02 13:30:00,56.67,56.69,56.59,56.62,107200.0,55.7364,55.7561,55.6577,55.6872,107200.0
2025-01-02 14:00:00,56.62,56.63,56.53,56.6,74838.0,55.6872,55.6971,55.5987,55.6676,74838.0
2025-01-02 14:30:00,56.59,56.64,56.5,56.54,83376.0,55.6577,55.7069,55.5692,55.6085,83376.0
2025-01-02 15:00:00,56.55,56.65,56.54,56.63,97915.0,55.6184,55.7167,55.6085,55.6971,97915.0
2025-01-02 15:30:00,56.63,56.63,56.5,56.54,310024.0,55.6971,55.6971,55.5692,55.6085,310024.0
2025-01-03 09:30:00,57.03,57.04,56.5,56.65,287921.0,56.0905,56.1003,55.5692,55.7167,287921.0
2025-01-03 10:00:00,56.64,56.68,56.46,56.59,180446.0,55.7069,55.7462,55.5299,55.6577,180446.0
2025-01-03 10:30:00,56.59,56.66,56.55,56.66,366637.0,55.6577,55.7266,55.6184,55.7266,366637.0
2025-01-03 11:00:00,56.67,56.69,56.56,56.64,123205.0,55.7364,55.7561,55.6282,55.7069,123205.0
2025-01-03 11:30:00,56.64,56.65,56.56,56.59,52702.0,55.7069,55.7167,55.6282,55.6577,52702.0
2025-01-03 12:00:00,56.58,56.69,56.56,56.66,35613.0,55.6479,55.7561,55.6282,55.7266,35613.0
2025-01-03 12:30:00,56.65,56.66,56.53,56.58,53104.0,55.7167,55.7266,55.5987,55.6479,53104.0
2025-01-03 13:00:00,56.58,56.59,56.54,56.55,67993.0,55.6479,55.6577,55.6085,55.6184,67993.0
2025-01-03 13:30:00,56.55,56.6,56.49,56.53,56386.0,55.6184,55.6676,55.5594,55.5987,56386.0
2025-01-03 14:00:00,56.52,56.56,56.49,56.55,99448.0,55.5889,55.6282,55.5594,55.6184,99448.0
2025-01-03 14:30:00,56.55,56.64,56.53,56.54,56329.0,55.6184,55.7069,55.5987,55.6085,56329.0
2025-01-03 15:00:00,56.54,56.59,56.5,56.59,171116.0,55.6085,55.6577,55.5692,55.6577,171116.0
2025-01-03 15:30:00,56.59,56.6,56.5,56.52,197263.0,55.6577,55.6676,55.5692,55.5889,197263.0
2025-01-06 09:30:00,55.56,55.59,55.3,55.54,234994.0,54.6447,54.6742,54.389,54.625,234994.0
2025-01-06 10:00:00,55.54,55.66,55.42,55.44,118858.0,54.625,54.743,54.507,54.5267,118858.0
2025-01-06 10:30:00,55.47,55.74,55.44,55.74,93433.0,54.5562,54.8217,54.5267,54.8217,93433.0
2025-01-06 11:00:00,55.74,55.74,55.54,55.71,111328.0,54.8217,54.8217,54.625,54.7922,111328.0
2025-01-06 11:30:00,55.71,55.85,55.71,55.84,168654.0,54.7922,54.9299,54.7922,54.9201,168654.0
2025-01-06 12:00:00,55.84,55.85,55.69,55.71,61403.0,54.9201,54.9299,54.7726,54.7922,61403.0
2025-01-06 12:30:00,55.71,55.71,55.6,55.63,43049.0,54.7922,54.7922,54.684,54.7135,43049.0
2025-01-06 13:00:00,55.64,55.64,55.55,55.62,39281.0,54.7234,54.7234,54.6349,54.7037,39281.0
2025-01-06 13:30:00,55.63,55.63,55.55,55.63,48673.0,54.7135,54.7135,54.6349,54.7135,48673.0
2025-01-06 14:00:00,55.61,55.62,55.51,55.52,80297.0,54.6939,54.7037,54.5955,54.6054,80297.0
2025-01-06 14:30:00,55.51,55.55,55.44,55.48,71414.0,54.5955,54.6349,54.5267,54.566,71414.0
2025-01-06 15:00:00,55.48,55.53,55.41,55.44,90761.0,54.566,54.6152,54.4972,54.5267,90761.0
2025-01-06 15:30:00,55.43,55.51,55.39,55.43,307550.0,54.5168,54.5955,54.4775,54.5168,307550.0
2025-01-07 09:30:00,56.04,56.39,56.03,56.29,128123.0,55.1168,55.461,55.1069,55.3627,128123.0
2025-01-07 10:00:00,56.28,56.33,56.12,56.3,171939.0,55.3528,55.402,55.1955,55.3725,171939.0
2025-01-07 10:30:00,56.3,56.43,56.24,56.34,177010.0,55.3725,55.5004,55.3135,55.4118,177010.0
2025-01-07 11:00:00,56.34,56.36,56.15,56.21,131118.0,55.4118,55.4315,55.225,55.284,131118.0
2025-01-07 11:30:00,56.21,56.34,56.05,56.07,125333.0,55.284,55.4118,55.1266,55.1463,125333.0
2025-01-07 12:00:00,56.07,56.17,56.05,56.16,127382.0,55.1463,55.2446,55.1266,55.2348,127382.0
2025-01-07 12:30:00,56.16,56.22,56.04,56.12,54374.0,55.2348,55.2938,55.1168,55.1955,54374.0
2025-01-07 13:00:00,56.12,56.15,56.08,56.11,76701.0,55.1955,55.225,55.1561,55.1856,76701.0
2025-01-07 13:30:00,56.1,56.1,56.0,56.03,57421.0,55.1758,55.1758,55.0774,55.1069,57421.0
2025-01-07 14:00:00,56.03,56.05,55.98,56.02,65143.0,55.1069,55.1266,55.0578,55.0971,65143.0
2025-01-07 14:30:00,56.03,56.04,55.95,55.98,67351.0,55.1069,55.1168,55.0283,55.0578,67351.0
2025-01-07 15:00:00,55.98,55.99,55.87,55.9,72713.0,55.0578,55.0676,54.9496,54.9791,72713.0
2025-01-07 15:30:00,55.9,55.94,55.82,55.87,291997.0,54.9791,55.0184,54.9004,54.9496,291997.0
2025-01-08 09:30:00,55.58,55.61,55.28,55.39,118129.0,54.6644,54.6939,54.3693,54.4775,118129.0
2025-01-08 10:00:00,55.4,55.69,55.4,55.59,175185.0,54.4873,54.7726,54.4873,54.6742,175185.0
2025-01-08 10:30:00,55.6,55.66,55.51,55.65,135883.0,54.684,54.743,54.5955,54.7332,135883.0
2025-01-08 11:00:00,55.66,55.92,55.66,55.87,168452.0,54.743,54.9988,54.743,54.9496,168452.0
2025-01-08 11:30:00,55.87,56.12,55.84,55.99,240870.0,54.9496,55.1955,54.9201,55.0676,240870.0
2025-01-08 12:00:00,56.0,56.05,55.91,55.94,57208.0,55.0774,55.1266,54.9889,55.0184,57208.0
2025-01-08 12:30:00,55.94,55.95,55.84,55.92,56908.0,55.0184,55.0283,54.9201,54.9988,56908.0
2025-01-08 13:00:00,55.91,55.97,55.89,55.95,50698.0,54.9889,55.0479,54.9693,55.0283,50698.0
2025-01-08 13:30:00,55.94,55.97,55.81,55.84,44018.0,55.0184,55.0479,54.8906,54.9201,44018.0
2025-01-08 14:00:00,55.83,56.03,55.82,56.03,63472.0,54.9102,55.1069,54.9004,55.1069,63472.0
2025-01-08 14:30:00,56.02,56.02,55.92,55.97,65756.0,55.0971,55.0971,54.9988,55.0479,65756.0
2025-01-08 15:00:00,55.97,56.1,55.97,56.09,70425.0,55.0479,55.1758,55.0479,55.166,70425.0
2025-01-08 15:30:00,56.09,56.15,56.06,56.13,171599.0,55.166,55.225,55.1365,55.2053,171599.0
2025-01-10 09:30:00,55.63,55.77,55.54,55.6,275137.0,54.7135,54.8512,54.625,54.684,275137.0
2025-01-10 10:00:00,55.59,55.59,55.43,55.46,210524.0,54.6742,54.6742,54.5168,54.5463,210524.0
2025-01-10 10:30:00,55.46,55.51,55.3,55.5,133234.0,54.5463,54.5955,54.389,54.5857,133234.0
2025-01-10 11:00:00,55.51,55.54,55.38,55.41,208954.0,54.5955,54.625,54.4677,54.4972,208954.0
2025-01-10 11:30:00,55.41,55.51,55.37,55.41,58901.0,54.4972,54.5955,54.4578,54.4972,58901.0
2025-01-10 12:00:00,55.39,55.39,55.25,55.3,58111.0,54.4775,54.4775,54.3398,54.389,58111.0
2025-01-10 12:30:00,55.31,55.45,55.3,55.44,74024.0,54.3988,54.5365,54.389,54.5267,74024.0
2025-01-10 13:00:00,55.44,55.44,55.27,55.31,93435.0,54.5267,54.5267,54.3595,54.3988,93435.0
2025-01-10 13:30:00,55.3,55.33,55.26,55.3,62445.0,54.389,54.4185,54.3496,54.389,62445.0
2025-01-10 14:00:00,55.3,55.3,55.18,55.22,74885.0,54.389,54.389,54.271,54.3103,74885.0
2025-01-10 14:30:00,55.21,55.23,55.15,55.19,91964.0,54.3005,54.3201,54.2414,54.2808,91964.0
2025-01-10 15:00:00,55.19,55.21,55.08,55.14,87051.0,54.2808,54.3005,54.1726,54.2316,87051.0
2025-01-10 15:30:00,55.14,55.18,55.08,55.14,206503.0,54.2316,54.271,54.1726,54.2316,206503.0
2025-01-13 09:30:00,54.88,55.07,54.75,55.06,209196.0,53.9759,54.1628,53.848,54.1529,209196.0
2025-01-13 10:00:00,55.08,55.08,54.93,55.05,51678.0,54.1726,54.1726,54.0251,54.1431,51678.0
2025-01-13 10:30:00,55.05,55.16,55.0,55.14,110405.0,54.1431,54.2513,54.0939,54.2316,110405.0
2025-01-13 11:00:00,55.14,55.14,55.04,55.05,103112.0,54.2316,54.2316,54.1333,54.1431,103112.0
2025-01-13 11:30:00,55.05,55.14,54.99,54.99,100613.0,54.1431,54.2316,54.0841,54.0841,100613.0
2025-01-13 12:00:00,55.0,55.09,54.98,55.08,52193.0,54.0939,54.1824,54.0742,54.1726,52193.0
2025-01-13 12:30:00,55.07,55.1,55.04,55.07,77214.0,54.1628,54.1923,54.1333,54.1628,77214.0
2025-01-13 13:00:00,55.06,55.06,55.0,55.04,75889.0,54.1529,54.1529,54.0939,54.1333,75889.0
2025-01-13 13:30:00,55.04,55.12,55.04,55.11,57719.0,54.1333,54.2119,54.1333,54.2021,57719.0
2025-01-13 14:00:00,55.1,55.11,55.0,55.05,87756.0,54.1923,54.2021,54.0939,54.1431,87756.0
2025-01-13 14:30:00,55.05,55.06,54.97,55.01,87173.0,54.1431,54.1529,54.0644,54.1038,87173.0
2025-01-13 15:00:00,55.0,55.05,54.97,55.0,88148.0,54.0939,54.1431,54.0644,54.0939,88148.0
2025-01-13 15:30:00,55.01,55.09,54.95,55.04,300013.0,54.1038,54.1824,54.0447,54.1333,300013.0
2025-01-14 09:30:00,54.72,54.83,54.61,54.63,262565.0,53.8185,53.9267,53.7103,53.73,262565.0
2025-01-14 10:00:00,54.63,54.82,54.62,54.76,101856.0,53.73,53.9169,53.7202,53.8579,101856.0
2025-01-14 10:30:00,54.77,54.86,54.72,54.78,144262.0,53.8677,53.9562,53.8185,53.8775,144262.0
2025-01-14 11:00:00,54.78,54.84,54.71,54.77,202170.0,53.8775,53.9366,53.8087,53.8677,202170.0
2025-01-14 11:30:00,54.77,54.79,54.63,54.72,154195.0,53.8677,53.8874,53.73,53.8185,154195.0
2025-01-14 12:00:00,54.71,54.77,54.68,54.73,45230.0,53.8087,53.8677,53.7792,53.8284,45230.0
2025-01-14 12:30:00,54.73,54.76,54.66,54.72,68349.0,53.8284,53.8579,53.7595,53.8185,68349.0
2025-01-14 13:00:00,54.71,54.78,54.71,54.76,68736.0,53.8087,53.8775,53.8087,53.8579,68736.0
2025-01-14 13:30:00,54.76,54.82,54.75,54.79,54716.0,53.8579,53.9169,53.848,53.8874,54716.0
2025-01-14 14:00:00,54.78,54.79,54.71,54.72,75648.0,53.8775,53.8874,53.8087,53.8185,75648.0
2025-01-14 14:30:00,54.71,54.77,54.68,54.7,120084.0,53.8087,53.8677,53.7792,53.7989,120084.0
2025-01-14 15:00:00,54.7,54.71,54.64,54.7,82992.0,53.7989,53.8087,53.7398,53.7989,82992.0
2025-01-14 15:30:00,54.7,54.76,54.66,54.74,323612.0,53.7989,53.8579,53.7595,53.8382,323612.0
2025-01-15 09:30:00,55.07,55.14,54.88,54.9,137050.0,54.1628,54.2316,53.9759,53.9956,137050.0
2025-01-15 10:00:00,54.89,54.91,54.8,54.88,90408.0,53.9857,54.0054,53.8972,53.9759,90408.0
2025-01-15 10:30:00,54.88,54.94,54.75,54.82,184616.0,53.9759,54.0349,53.848,53.9169,184616.0
2025-01-15 11:00:00,54.83,54.84,54.65,54.73,158562.0,53.9267,53.9366,53.7497,53.8284,158562.0
2025-01-15 11:30:00,54.73,54.75,54.6,54.72,197675.0,53.8284,53.848,53.7005,53.8185,197675.0
2025-01-15 12:00:00,54.72,54.77,54.66,54.71,45527.0,53.8185,53.8677,53.7595,53.8087,45527.0
2025-01-15 12:30:00,54.71,54.74,54.69,54.72,41373.0,53.8087,53.8382,53.789,53.8185,41373.0
2025-01-15 13:00:00,54.72,54.74,54.65,54.66,72112.0,53.8185,53.8382,53.7497,53.7595,72112.0
2025-01-15 13:30:00,54.66,54.68,54.64,54.66,76630.0,53.7595,53.7792,53.7398,53.7595,76630.0
2025-01-15 14:00:00,54.66,54.68,54.62,54.64,85828.0,53.7595,53.7792,53.7202,53.7398,85828.0
2025-01-15 14:30:00,54.65,54.68,54.63,54.66,100006.0,53.7497,53.7792,53.73,53.7595,100006.0
2025-01-15 15:00:00,54.66,54.68,54.64,54.66,130098.0,53.7595,53.7792,53.7398,53.7595,130098.0
2025-01-15 15:30:00,54.66,54.73,54.65,54.71,427310.0,53.7595,53.8284,53.7497,53.8087,427310.0
2025-01-16 09:30:00,54.82,54.95,54.76,54.82,145570.0,53.9169,54.0447,53.8579,53.9169,145570.0
2025-01-16 10:00:00,54.81,54.94,54.78,54.91,84723.0,53.907,54.0349,53.8775,54.0054,84723.0
2025-01-16 10:30:00,54.91,55.1,54.91,55.1,65590.0,54.0054,54.1923,54.0054,54.1923,65590.0
2025-01-16 11:00:00,55.1,55.28,55.09,55.23,98859.0,54.1923,54.3693,54.1824,54.3201,98859.0
2025-01-16 11:30:00,55.22,55.4,55.22,55.38,116853.0,54.3103,54.4873,54.3103,54.4677,116853.0
2025-01-16 12:00:00,55.38,55.48,55.37,55.42,48234.0,54.4677,54.566,54.4578,54.507,48234.0
2025-01-16 12:30:00,55.41,55.43,55.36,55.39,41541.0,54.4972,54.5168,54.448,54.4775,41541.0
2025-01-16 13:00:00,55.4,55.55,55.39,55.53,104005.0,54.4873,54.6349,54.4775,54.6152,104005.0
2025-01-16 13:30:00,55.53,55.54,55.44,55.47,83939.0,54.6152,54.625,54.5267,54.5562,83939.0
2025-01-16 14:00:00,55.47,55.56,55.45,55.53,77835.0,54.5562,54.6447,54.5365,54.6152,77835.0
2025-01-16 14:30:00,55.53,55.57,55.47,55.52,107412.0,54.6152,54.6545,54.5562,54.6054,107412.0
2025-01-16 15:00:00,55.52,55.52,55.4,55.43,72599.0,54.6054,54.6054,54.4873,54.5168,72599.0
2025-01-16 15:30:00,55.43,55.51,55.42,55.45,246425.0,54.5168,54.5955,54.507,54.5365,246425.0
2025-01-17 09:30:00,56.07,56.12,55.9,56.12,345183.0,55.1463,55.1955,54.9791,55.1955,345183.0
2025-01-17 10:00:00,56.12,56.28,56.06,56.15,252797.0,55.1955,55.3528,55.1365,55.225,252797.0
2025-01-17 10:30:00,56.15,56.2,56.03,56.03,298860.0,55.225,55.2741,55.1069,55.1069,298860.0
2025-01-17 11:00:00,56.03,56.05,55.93,55.97,467741.0,55.1069,55.1266,55.0086,55.0479,467741.0
2025-01-17 11:30:00,55.97,56.01,55.81,55.82,63272.0,55.0479,55.0873,54.8906,54.9004,63272.0
2025-01-17 12:00:00,55.83,55.86,55.78,55.83,66423.0,54.9102,54.9397,54.8611,54.9102,66423.0
2025-01-17 12:30:00,55.83,55.85,55.77,55.78,65641.0,54.9102,54.9299,54.8512,54.8611,65641.0
2025-01-17 13:00:00,55.78,55.8,55.72,55.72,52891.0,54.8611,54.8807,54.8021,54.8021,52891.0
2025-01-17 13:30:00,55.73,55.73,55.64,55.66,73192.0,54.8119,54.8119,54.7234,54.743,73192.0
2025-01-17 14:00:00,55.66,55.71,55.64,55.66,89093.0,54.743,54.7922,54.7234,54.743,89093.0
2025-01-17 14:30:00,55.66,55.66,55.59,55.62,101277.0,54.743,54.743,54.6742,54.7037,101277.0
2025-01-17 15:00:00,55.62,55.73,55.6,55.71,117896.0,54.7037,54.8119,54.684,54.7922,117896.0
2025-01-17 15:30:00,55.71,55.74,55.62,55.66,448280.0,54.7922,54.8217,54.7037,54.743,448280.0
2025-01-21 09:30:00,56.79,56.85,56.6,56.72,445799.0,55.8544,55.9134,55.6676,55.7856,445799.0
2025-01-21 10:00:00,56.73,56.86,56.72,56.79,159600.0,55.7954,55.9233,55.7856,55.8544,159600.0
2025-01-21 10:30:00,56.78,56.86,56.72,56.83,180995.0,55.8446,55.9233,55.7856,55.8938,180995.0
2025-01-21 11:00:00,56.83,56.98,56.82,56.97,398867.0,55.8938,56.0413,55.8839,56.0315,398867.0
2025-01-21 11:30:00,56.96,57.04,56.84,57.04,136282.0,56.0216,56.1003,55.9036,56.1003,136282.0
2025-01-21 12:00:00,57.04,57.08,56.99,57.08,93416.0,56.1003,56.1397,56.0511,56.1397,93416.0
2025-01-21 12:30:00,57.07,57.1,56.97,56.98,60357.0,56.1298,56.1593,56.0315,56.0413,60357.0
2025-01-21 13:00:00,56.96,56.96,56.82,56.85,69347.0,56.0216,56.0216,55.8839,55.9134,69347.0
2025-01-21 13:30:00,56.85,56.88,56.83,56.87,49770.0,55.9134,55.9429,55.8938,55.9331,49770.0
2025-01-21 14:00:00,56.86,56.92,56.86,56.9,68602.0,55.9233,55.9823,55.9233,55.9626,68602.0
2025-01-21 14:30:00,56.9,56.92,56.86,56.92,43951.0,55.9626,55.9823,55.9233,55.9823,43951.0
2025-01-21 15:00:00,56.92,56.93,56.87,56.92,48895.0,55.9823,55.9921,55.9331,55.9823,48895.0
2025-01-21 15:30:00,56.91,56.96,56.86,56.92,158754.0,55.9725,56.0216,55.9233,55.9823,158754.0
2025-01-22 09:30:00,56.65,56.66,56.41,56.44,126318.0,55.7167,55.7266,55.4807,55.5102,126318.0
2025-01-22 10:00:00,56.44,56.46,56.18,56.21,209688.0,55.5102,55.5299,55.2545,55.284,209688.0
2025-01-22 10:30:00,56.21,56.25,56.12,56.22,248020.0,55.284,55.3233,55.1955,55.2938,248020.0
2025-01-22 11:00:00,56.22,56.32,56.14,56.28,222287.0,55.2938,55.3922,55.2151,55.3528,222287.0
2025-01-22 11:30:00,56.29,56.3,56.14,56.18,79456.0,55.3627,55.3725,55.2151,55.2545,79456.0
2025-01-22 12:00:00,56.18,56.18,56.13,56.16,37867.0,55.2545,55.2545,55.2053,55.2348,37867.0
2025-01-22 12:30:00,56.16,56.18,56.11,56.13,54496.0,55.2348,55.2545,55.1856,55.2053,54496.0
2025-01-22 13:00:00,56.13,56.15,56.08,56.15,46622.0,55.2053,55.225,55.1561,55.225,46622.0
2025-01-22 13:30:00,56.15,56.18,56.1,56.11,46009.0,55.225,55.2545,55.1758,55.1856,46009.0
2025-01-22 14:00:00,56.11,56.16,56.09,56.13,60779.0,55.1856,55.2348,55.166,55.2053,60779.0
2025-01-22 14:30:00,56.13,56.14,56.08,56.11,59981.0,55.2053,55.2151,55.1561,55.1856,59981.0
2025-01-22 15:00:00,56.12,56.14,56.08,56.09,90244.0,55.1955,55.2151,55.1561,55.166,90244.0
2025-01-22 15:30:00,56.09,56.13,55.99,56.05,274115.0,55.166,55.2053,55.0676,55.1266,274115.0
2025-01-23 09:30:00,56.59,56.59,56.37,56.47,241576.0,55.6577,55.6577,55.4413,55.5397,241576.0
2025-01-23 10:00:00,56.47,56.51,56.36,56.4,228924.0,55.5397,55.579,55.4315,55.4709,228924.0
2025-01-23 10:30:00,56.41,56.41,56.31,56.35,107854.0,55.4807,55.4807,55.3823,55.4217,107854.0
2025-01-23 11:00:00,56.35,56.67,56.29,56.66,256856.0,55.4217,55.7364,55.3627,55.7266,256856.0
2025-01-23 11:30:00,56.65,56.75,56.55,56.7,141247.0,55.7167,55.8151,55.6184,55.7659,141247.0
2025-01-23 12:00:00,56.7,56.73,56.63,56.63,43899.0,55.7659,55.7954,55.6971,55.6971,43899.0
2025-01-23 12:30:00,56.64,56.73,56.63,56.7,59847.0,55.7069,55.7954,55.6971,55.7659,59847.0
2025-01-23 13:00:00,56.71,56.71,56.64,56.68,53325.0,55.7757,55.7757,55.7069,55.7462,53325.0
2025-01-23 13:30:00,56.68,56.7,56.62,56.66,60114.0,55.7462,55.7659,55.6872,55.7266,60114.0
2025-01-23 14:00:00,56.65,56.68,56.62,56.63,54697.0,55.7167,55.7462,55.6872,55.6971,54697.0
2025-01-23 14:30:00,56.62,56.66,56.6,56.6,55773.0,55.6872,55.7266,55.6676,55.6676,55773.0
2025-01-23 15:00:00,56.61,56.7,56.59,56.69,106289.0,55.6774,55.7659,55.6577,55.7561,106289.0
2025-01-23 15:30:00,56.68,56.72,56.65,56.67,247423.0,55.7462,55.7856,55.7167,55.7364,247423.0
2025-01-24 09:30:00,56.66,56.81,56.59,56.61,159179.0,55.7266,55.8741,55.6577,55.6774,159179.0
2025-01-24 10:00:00,56.61,56.63,56.52,56.62,258592.0,55.6774,55.6971,55.5889,55.6872,258592.0
2025-01-24 10:30:00,56.62,56.74,56.61,56.66,302545.0,55.6872,55.8053,55.6774,55.7266,302545.0
2025-01-24 11:00:00,56.66,56.76,56.65,56.74,111794.0,55.7266,55.8249,55.7167,55.8053,111794.0
2025-01-24 11:30:00,56.74,56.76,56.59,56.63,105301.0,55.8053,55.8249,55.6577,55.6971,105301.0
2025-01-24 12:00:00,56.62,56.66,56.58,56.65,60964.0,55.6872,55.7266,55.6479,55.7167,60964.0
2025-01-24 12:30:00,56.65,56.67,56.63,56.67,35956.0,55.7167,55.7364,55.6971,55.7364,35956.0
2025-01-24 13:00:00,56.67,56.67,56.57,56.59,59473.0,55.7364,55.7364,55.6381,55.6577,59473.0
2025-01-24 13:30:00,56.59,56.65,56.58,56.62,67141.0,55.6577,55.7167,55.6479,55.6872,67141.0
2025-01-24 14:00:00,56.62,56.75,56.61,56.73,112350.0,55.6872,55.8151,55.6774,55.7954,112350.0
2025-01-24 14:30:00,56.75,56.8,56.65,56.65,92534.0,55.8151,55.8643,55.7167,55.7167,92534.0
2025-01-24 15:00:00,56.65,56.66,56.49,56.51,268223.0,55.7167,55.7266,55.5594,55.579,268223.0
2025-01-24 15:30:00,56.51,56.6,56.46,56.5,425911.0,55.579,55.6676,55.5299,55.5692,425911.0
2025-01-27 09:30:00,57.66,57.92,57.54,57.64,621841.0,56.7101,56.9658,56.5921,56.6904,621841.0
2025-01-27 10:00:00,57.66,57.76,57.48,57.72,267515.0,56.7101,56.8084,56.5331,56.7691,267515.0
2025-01-27 10:30:00,57.72,57.74,57.63,57.73,164981.0,56.7691,56.7888,56.6806,56.7789,164981.0
2025-01-27 11:00:00,57.73,58.03,57.73,58.0,243344.0,56.7789,57.074,56.7789,57.0445,243344.0
2025-01-27 11:30:00,58.0,58.01,57.89,57.92,87425.0,57.0445,57.0543,56.9363,56.9658,87425.0
2025-01-27 12:00:00,57.91,57.98,57.87,57.94,72389.0,56.956,57.0248,56.9166,56.9855,72389.0
2025-01-27 12:30:00,57.94,58.04,57.92,58.04,54510.0,56.9855,57.0838,56.9658,57.0838,54510.0
2025-01-27 13:00:00,58.03,58.1,57.96,58.08,40086.0,57.074,57.1428,57.0052,57.1232,40086.0
2025-01-27 13:30:00,58.07,58.17,58.04,58.15,73646.0,57.1133,57.2117,57.0838,57.192,73646.0
2025-01-27 14:00:00,58.15,58.2,58.05,58.11,110072.0,57.192,57.2412,57.0937,57.1527,110072.0
2025-01-27 14:30:00,58.11,58.22,58.09,58.18,91654.0,57.1527,57.2609,57.133,57.2215,91654.0
2025-01-27 15:00:00,58.18,58.25,58.08,58.24,145011.0,57.2215,57.2904,57.1232,57.2805,145011.0
2025-01-27 15:30:00,58.24,58.25,58.07,58.15,247505.0,57.2805,57.2904,57.1133,57.192,247505.0
2025-01-28 09:30:00,58.22,58.24,57.96,57.97,180908.0,57.2609,57.2805,57.0052,57.015,180908.0
2025-01-28 10:00:00,57.99,58.0,57.86,57.87,283287.0,57.0347,57.0445,56.9068,56.9166,283287.0
2025-01-28 10:30:00,57.87,58.04,57.86,57.96,386643.0,56.9166,57.0838,56.9068,57.0052,386643.0
2025-01-28 11:00:00,57.95,57.98,57.81,57.84,313964.0,56.9953,57.0248,56.8576,56.8871,313964.0
2025-01-28 11:30:00,57.84,57.84,57.61,57.64,86826.0,56.8871,56.8871,56.6609,56.6904,86826.0
2025-01-28 12:00:00,57.65,57.65,57.5,57.51,86760.0,56.7003,56.7003,56.5527,56.5626,86760.0
2025-01-28 12:30:00,57.51,57.51,57.45,57.48,102613.0,56.5626,56.5626,56.5036,56.5331,102613.0
2025-01-28 13:00:00,57.48,57.5,57.45,57.47,47725.0,56.5331,56.5527,56.5036,56.5232,47725.0
2025-01-28 13:30:00,57.48,57.54,57.46,57.5,40794.0,56.5331,56.5921,56.5134,56.5527,40794.0
2025-01-28 14:00:00,57.49,57.51,57.38,57.41,62499.0,56.5429,56.5626,56.4347,56.4642,62499.0
2025-01-28 14:30:00,57.41,57.45,57.4,57.43,94111.0,56.4642,56.5036,56.4544,56.4839,94111.0
2025-01-28 15:00:00,57.42,57.54,57.41,57.46,74362.0,56.474,56.5921,56.4642,56.5134,74362.0
2025-01-28 15:30:00,57.45,57.56,57.4,57.51,211554.0,56.5036,56.6117,56.4544,56.5626,211554.0
2025-01-29 09:30:00,57.53,57.63,57.48,57.57,238265.0,56.5822,56.6806,56.5331,56.6216,238265.0
2025-01-29 10:00:00,57.58,57.6,57.45,57.56,143226.0,56.6314,56.6511,56.5036,56.6117,143226.0
2025-01-29 10:30:00,57.56,57.61,57.49,57.49,535367.0,56.6117,56.6609,56.5429,56.5429,535367.0
2025-01-29 11:00:00,57.5,57.5,57.36,57.43,151237.0,56.5527,56.5527,56.415,56.4839,151237.0
2025-01-29 11:30:00,57.41,57.48,57.36,57.36,68274.0,56.4642,56.5331,56.415,56.415,68274.0
2025-01-29 12:00:00,57.37,57.46,57.36,57.41,84284.0,56.4249,56.5134,56.415,56.4642,84284.0
2025-01-29 12:30:00,57.41,57.41,57.34,57.35,73504.0,56.4642,56.4642,56.3954,56.4052,73504.0
2025-01-29 13:00:00,57.35,57.36,57.32,57.33,117172.0,56.4052,56.415,56.3757,56.3855,117172.0
2025-01-29 13:30:00,57.33,57.33,57.28,57.3,63668.0,56.3855,56.3855,56.3364,56.356,63668.0
2025-01-29 14:00:00,57.3,57.3,57.12,57.18,127338.0,56.356,56.356,56.179,56.238,127338.0
2025-01-29 14:30:00,57.19,57.28,57.15,57.25,178488.0,56.2478,56.3364,56.2085,56.3069,178488.0
2025-01-29 15:00:00,57.25,57.31,57.21,57.27,139477.0,56.3069,56.3659,56.2675,56.3265,139477.0
2025-01-29 15:30:00,57.27,57.31,57.2,57.26,416285.0,56.3265,56.3659,56.2577,56.3167,416285.0
2025-01-30 09:30:00,58.08,58.1,57.79,57.98,355256.0,57.1232,57.1428,56.838,57.0248,355256.0
2025-01-30 10:00:00,57.98,58.04,57.91,57.98,489402.0,57.0248,57.0838,56.956,57.0248,489402.0
2025-01-30 10:30:00,57.99,58.15,57.98,58.03,333201.0,57.0347,57.192,57.0248,57.074,333201.0
2025-01-30 11:00:00,58.03,58.22,58.02,58.2,129146.0,57.074,57.2609,57.0642,57.2412,129146.0
2025-01-30 11:30:00,58.19,58.19,58.06,58.15,45590.0,57.2314,57.2314,57.1035,57.192,45590.0
2025-01-30 12:00:00,58.15,58.18,58.12,58.14,53136.0,57.192,57.2215,57.1625,57.1822,53136.0
2025-01-30 12:30:00,58.14,58.28,58.13,58.28,32179.0,57.1822,57.3199,57.1724,57.3199,32179.0
2025-01-30 13:00:00,58.28,58.41,58.27,58.39,73995.0,57.3199,57.4477,57.31,57.4281,73995.0
2025-01-30 13:30:00,58.39,58.41,58.34,58.35,32227.0,57.4281,57.4477,57.3789,57.3887,32227.0
2025-01-30 14:00:00,58.35,58.46,58.34,58.44,64376.0,57.3887,57.4969,57.3789,57.4772,64376.0
2025-01-30 14:30:00,58.43,58.47,58.39,58.42,83896.0,57.4674,57.5068,57.4281,57.4576,83896.0
2025-01-30 15:00:00,58.42,58.42,58.31,58.35,53390.0,57.4576,57.4576,57.3494,57.3887,53390.0
2025-01-30 15:30:00,58.35,58.38,58.02,58.29,173191.0,57.3887,57.4182,57.0642,57.3297,173191.0
2025-01-31 09:30:00,57.67,57.67,57.4,57.49,212584.0,56.7199,56.7199,56.4544,56.5429,212584.0
2025-01-31 10:00:00,57.47,57.63,57.46,57.56,73968.0,56.5232,56.6806,56.5134,56.6117,73968.0
2025-01-31 10:30:00,57.55,57.6,57.45,57.51,102671.0,56.6019,56.6511,56.5036,56.5626,102671.0
2025-01-31 11:00:00,57.51,57.58,57.44,57.58,126203.0,56.5626,56.6314,56.4937,56.6314,126203.0
2025-01-31 11:30:00,57.57,57.65,57.51,57.54,65024.0,56.6216,56.7003,56.5626,56.5921,65024.0
2025-01-31 12:00:00,57.54,58.0,57.53,57.8,200089.0,56.5921,57.0445,56.5822,56.8478,200089.0
2025-01-31 12:30:00,57.8,57.85,57.76,57.76,50341.0,56.8478,56.897,56.8084,56.8084,50341.0
2025-01-31 13:00:00,57.76,57.8,57.55,57.55,71769.0,56.8084,56.8478,56.6019,56.6019,71769.0
2025-01-31 13:30:00,57.54,57.56,57.43,57.46,75139.0,56.5921,56.6117,56.4839,56.5134,75139.0
2025-01-31 14:00:00,57.45,57.47,57.36,57.42,50838.0,56.5036,56.5232,56.415,56.474,50838.0
2025-01-31 14:30:00,57.42,57.48,57.37,57.44,73453.0,56.474,56.5331,56.4249,56.4937,73453.0
2025-01-31 15:00:00,57.44,57.46,57.38,57.41,62060.0,56.4937,56.5134,56.4347,56.4642,62060.0
2025-01-31 15:30:00,57.41,57.48,57.36,57.4,160789.0,56.4642,56.5331,56.415,56.4544,160789.0
2025-02-03 09:30:00,56.93,57.14,56.93,57.03,118866.0,55.9921,56.1987,55.9921,56.0905,118866.0
2025-02-03 10:00:00,57.02,57.68,56.93,57.65,120927.0,56.0806,56.7298,55.9921,56.7003,120927.0
2025-02-03 10:30:00,57.66,57.7,57.42,57.47,69293.0,56.7101,56.7494,56.474,56.5232,69293.0
2025-02-03 11:00:00,57.47,57.59,57.34,57.5,143857.0,56.5232,56.6412,56.3954,56.5527,143857.0
2025-02-03 11:30:00,57.5,57.6,57.43,57.46,52567.0,56.5527,56.6511,56.4839,56.5134,52567.0
2025-02-03 12:00:00,57.45,57.54,57.4,57.48,58185.0,56.5036,56.5921,56.4544,56.5331,58185.0
2025-02-03 12:30:00,57.46,57.58,57.41,57.55,80499.0,56.5134,56.6314,56.4642,56.6019,80499.0
2025-02-03 13:00:00,57.54,57.65,57.49,57.62,60906.0,56.5921,56.7003,56.5429,56.6708,60906.0
2025-02-03 13:30:00,57.62,57.71,57.59,57.71,118030.0,56.6708,56.7593,56.6412,56.7593,118030.0
2025-02-03 14:00:00,57.71,57.82,57.7,57.8,126657.0,56.7593,56.8675,56.7494,56.8478,126657.0
2025-02-03 14:30:00,57.8,57.81,57.72,57.73,85834.0,56.8478,56.8576,56.7691,56.7789,85834.0
2025-02-03 15:00:00,57.73,57.74,57.63,57.65,76254.0,56.7789,56.7888,56.6806,56.7003,76254.0
2025-02-03 15:30:00,57.65,57.8,57.62,57.69,208281.0,56.7003,56.8478,56.6708,56.7396,208281.0
2025-02-04 09:30:00,57.61,57.61,57.33,57.52,92475.0,56.6609,56.6609,56.3855,56.5724,92475.0
2025-02-04 10:00:00,57.53,57.65,57.37,57.38,123506.0,56.5822,56.7003,56.4249,56.4347,123506.0
2025-02-04 10:30:00,57.37,57.47,57.35,57.37,176109.0,56.4249,56.5232,56.4052,56.4249,176109.0
2025-02-04 11:00:00,57.37,57.57,57.37,57.57,76974.0,56.4249,56.6216,56.4249,56.6216,76974.0
2025-02-04 11:30:00,57.57,57.59,57.42,57.45,77526.0,56.6216,56.6412,56.474,56.5036,77526.0
2025-02-04 12:00:00,57.45,57.51,57.44,57.46,38645.0,56.5036,56.5626,56.4937,56.5134,38645.0
2025-02-04 12:30:00,57.47,57.48,57.4,57.46,40186.0,56.5232,56.5331,56.4544,56.5134,40186.0
2025-02-04 13:00:00,57.47,57.48,57.38,57.39,38908.0,56.5232,56.5331,56.4347,56.4445,38908.0
2025-02-04 13:30:00,57.39,57.4,57.3,57.34,39425.0,56.4445,56.4544,56.356,56.3954,39425.0
2025-02-04 14:00:00,57.35,57.42,57.33,57.37,58035.0,56.4052,56.474,56.3855,56.4249,58035.0
2025-02-04 14:30:00,57.37,57.41,57.33,57.35,53696.0,56.4249,56.4642,56.3855,56.4052,53696.0
2025-02-04 15:00:00,57.35,57.35,57.29,57.3,94466.0,56.4052,56.4052,56.3462,56.356,94466.0
2025-02-04 15:30:00,57.3,57.33,57.24,57.24,178109.0,56.356,56.3855,56.297,56.297,178109.0
2025-02-05 09:30:00,58.11,58.19,57.79,57.83,216448.0,57.1527,57.2314,56.838,56.8773,216448.0
2025-02-05 10:00:00,57.84,57.97,57.76,57.94,144833.0,56.8871,57.015,56.8084,56.9855,144833.0
2025-02-05 10:30:00,57.94,58.02,57.9,57.97,98099.0,56.9855,57.0642,56.9461,57.015,98099.0
2025-02-05 11:00:00,57.97,57.98,57.81,57.91,94802.0,57.015,57.0248,56.8576,56.956,94802.0
2025-02-05 11:30:00,57.91,57.98,57.9,57.93,48772.0,56.956,57.0248,56.9461,56.9756,48772.0
2025-02-05 12:00:00,57.93,57.96,57.89,57.9,24402.0,56.9756,57.0052,56.9363,56.9461,24402.0
2025-02-05 12:30:00,57.9,57.95,57.89,57.94,28313.0,56.9461,56.9953,56.9363,56.9855,28313.0
2025-02-05 13:00:00,57.94,58.11,57.94,58.07,51313.0,56.9855,57.1527,56.9855,57.1133,51313.0
2025-02-05 13:30:00,58.07,58.2,58.05,58.2,54626.0,57.1133,57.2412,57.0937,57.2412,54626.0
2025-02-05 14:00:00,58.2,58.25,58.18,58.23,112617.0,57.2412,57.2904,57.2215,57.2707,112617.0
2025-02-05 14:30:00,58.23,58.27,58.12,58.13,69066.0,57.2707,57.31,57.1625,57.1724,69066.0
2025-02-05 15:00:00,58.14,58.2,58.13,58.19,41961.0,57.1822,57.2412,57.1724,57.2314,41961.0
2025-02-05 15:30:00,58.18,58.31,58.17,58.25,223065.0,57.2215,57.3494,57.2117,57.2904,223065.0
2025-02-06 09:30:00,58.03,58.14,57.86,57.94,180713.0,57.074,57.1822,56.9068,56.9855,180713.0
2025-02-06 10:00:00,57.95,58.08,57.92,57.97,63299.0,56.9953,57.1232,56.9658,57.015,63299.0
2025-02-06 10:30:00,57.97,58.0,57.87,57.91,137362.0,57.015,57.0445,56.9166,56.956,137362.0
2025-02-06 11:00:00,57.91,58.06,57.9,58.01,111732.0,56.956,57.1035,56.9461,57.0543,111732.0
2025-02-06 11:30:00,58.01,58.07,57.89,57.95,67069.0,57.0543,57.1133,56.9363,56.9953,67069.0
2025-02-06 12:00:00,57.92,57.93,57.83,57.87,47439.0,56.9658,56.9756,56.8773,56.9166,47439.0
2025-02-06 12:30:00,57.88,57.93,57.85,57.92,21085.0,56.9265,56.9756,56.897,56.9658,21085.0
2025-02-06 13:00:00,57.92,57.97,57.9,57.96,31393.0,56.9658,57.015,56.9461,57.0052,31393.0
2025-02-06 13:30:00,57.96,57.98,57.93,57.94,73932.0,57.0052,57.0248,56.9756,56.9855,73932.0
2025-02-06 14:00:00,57.93,58.0,57.92,57.94,36016.0,56.9756,57.0445,56.9658,56.9855,36016.0
2025-02-06 14:30:00,57.94,57.99,57.9,57.96,41441.0,56.9855,57.0347,56.9461,57.0052,41441.0
2025-02-06 15:00:00,57.95,58.0,57.92,57.93,57953.0,56.9953,57.0445,56.9658,56.9756,57953.0
2025-02-06 15:30:00,57.93,58.07,57.89,58.07,180969.0,56.9756,57.1133,56.9363,57.1133,180969.0
2025-02-07 09:30:00,58.22,58.34,58.08,58.27,194547.0,57.2609,57.3789,57.1232,57.31,194547.0
2025-02-07 10:00:00,58.26,58.27,58.14,58.15,121422.0,57.3002,57.31,57.1822,57.192,121422.0
2025-02-07 10:30:00,58.15,58.22,57.92,58.03,118425.0,57.192,57.2609,56.9658,57.074,118425.0
2025-02-07 11:00:00,58.03,58.23,57.94,58.12,139095.0,57.074,57.2707,56.9855,57.1625,139095.0
2025-02-07 11:30:00,58.13,58.23,58.11,58.12,86401.0,57.1724,57.2707,57.1527,57.1625,86401.0
2025-02-07 12:00:00,58.11,58.23,58.08,58.13,37165.0,57.1527,57.2707,57.1232,57.1724,37165.0
2025-02-07 12:30:00,58.13,58.16,58.1,58.12,36057.0,57.1724,57.2019,57.1428,57.1625,36057.0
2025-02-07 13:00:00,58.12,58.26,58.11,58.26,42109.0,57.1625,57.3002,57.1527,57.3002,42109.0
2025-02-07 13:30:00,58.25,58.27,58.15,58.16,32304.0,57.2904,57.31,57.192,57.2019,32304.0
2025-02-07 14:00:00,58.16,58.22,58.16,58.2,53387.0,57.2019,57.2609,57.2019,57.2412,53387.0
2025-02-07 14:30:00,58.2,58.25,58.19,58.21,40712.0,57.2412,57.2904,57.2314,57.251,40712.0
2025-02-07 15:00:00,58.2,58.22,58.16,58.17,64372.0,57.2412,57.2609,57.2019,57.2117,64372.0
2025-02-07 15:30:00,58.17,58.3,58.17,58.28,159972.0,57.2117,57.3396,57.2117,57.3199,159972.0
2025-02-10 09:30:00,58.54,58.57,58.34,58.42,209803.0,57.5756,57.6051,57.3789,57.4576,209803.0
2025-02-10 10:00:00,58.42,58.56,58.41,58.55,226994.0,57.4576,57.5953,57.4477,57.5854,226994.0
2025-02-10 10:30:00,58.56,58.58,58.46,58.51,160361.0,57.5953,57.6149,57.4969,57.5461,160361.0
2025-02-10 11:00:00,58.51,58.51,58.31,58.41,166765.0,57.5461,57.5461,57.3494,57.4477,166765.0
2025-02-10 11:30:00,58.41,58.41,58.24,58.26,90623.0,57.4477,57.4477,57.2805,57.3002,90623.0
2025-02-10 12:00:00,58.26,58.32,58.23,58.27,73023.0,57.3002,57.3592,57.2707,57.31,73023.0
2025-02-10 12:30:00,58.28,58.35,58.27,58.35,42045.0,57.3199,57.3887,57.31,57.3887,42045.0
2025-02-10 13:00:00,58.35,58.39,58.31,58.33,72282.0,57.3887,57.4281,57.3494,57.3691,72282.0
2025-02-10 13:30:00,58.33,58.37,58.31,58.32,83653.0,57.3691,57.4084,57.3494,57.3592,83653.0
2025-02-10 14:00:00,58.32,58.38,58.3,58.33,73771.0,57.3592,57.4182,57.3396,57.3691,73771.0
2025-02-10 14:30:00,58.33,58.35,58.28,58.3,59223.0,57.3691,57.3887,57.3199,57.3396,59223.0
2025-02-10 15:00:00,58.3,58.32,58.23,58.25,197474.0,57.3396,57.3592,57.2707,57.2904,197474.0
2025-02-10 15:30:00,58.25,58.31,58.19,58.27,377738.0,57.2904,57.3494,57.2314,57.31,377738.0
2025-02-11 09:30:00,58.58,58.61,58.43,58.48,213228.0,57.6149,57.6444,57.4674,57.5166,213228.0
2025-02-11 10:00:00,58.5,58.59,58.39,58.55,221398.0,57.5363,57.6248,57.4281,57.5854,221398.0
2025-02-11 10:30:00,58.55,58.61,58.5,58.59,130022.0,57.5854,57.6444,57.5363,57.6248,130022.0
2025-02-11 11:00:00,58.6,58.72,58.59,58.72,180004.0,57.6346,57.7526,57.6248,57.7526,180004.0
2025-02-11 11:30:00,58.72,58.76,58.62,58.71,147699.0,57.7526,57.792,57.6543,57.7428,147699.0
2025-02-11 12:00:00,58.71,58.75,58.62,58.62,157720.0,57.7428,57.7821,57.6543,57.6543,157720.0
2025-02-11 12:30:00,58.62,58.7,58.6,58.69,71543.0,57.6543,57.733,57.6346,57.7231,71543.0
2025-02-11 13:00:00,58.69,58.79,58.68,58.78,99385.0,57.7231,57.8215,57.7133,57.8116,99385.0
2025-02-11 13:30:00,58.78,58.81,58.77,58.8,59768.0,57.8116,57.8412,57.8018,57.8313,59768.0
2025-02-11 14:00:00,58.79,58.81,58.76,58.8,116418.0,57.8215,57.8412,57.792,57.8313,116418.0
2025-02-11 14:30:00,58.8,58.86,58.76,58.78,125374.0,57.8313,57.8903,57.792,57.8116,125374.0
2025-02-11 15:00:00,58.78,58.83,58.77,58.8,129488.0,57.8116,57.8608,57.8018,57.8313,129488.0
2025-02-11 15:30:00,58.8,58.93,58.8,58.9,462026.0,57.8313,57.9592,57.8313,57.9297,462026.0
2025-02-12 09:30:00,58.78,58.83,58.62,58.7,156137.0,57.8116,57.8608,57.6543,57.733,156137.0
2025-02-12 10:00:00,58.7,58.83,58.65,58.79,154699.0,57.733,57.8608,57.6838,57.8215,154699.0
2025-02-12 10:30:00,58.79,58.99,58.76,58.96,242846.0,57.8215,58.0182,57.792,57.9887,242846.0
2025-02-12 11:00:00,58.96,58.96,58.85,58.92,98691.0,57.9887,57.9887,57.8805,57.9493,98691.0
2025-02-12 11:30:00,58.92,59.13,58.91,59.13,96506.0,57.9493,58.1559,57.9395,58.1559,96506.0
2025-02-12 12:00:00,59.14,59.2,59.12,59.17,176211.0,58.1657,58.2247,58.146,58.1952,176211.0
2025-02-12 12:30:00,59.17,59.17,59.08,59.14,47418.0,58.1952,58.1952,58.1067,58.1657,47418.0
2025-02-12 13:00:00,59.14,59.3,59.1,59.26,52139.0,58.1657,58.3231,58.1264,58.2837,52139.0
2025-02-12 13:30:00,59.25,59.28,59.17,59.18,43610.0,58.2739,58.3034,58.1952,58.2051,43610.0
2025-02-12 14:00:00,59.18,59.27,59.17,59.23,63054.0,58.2051,58.2936,58.1952,58.2542,63054.0
2025-02-12 14:30:00,59.23,59.29,59.23,59.25,79652.0,58.2542,58.3132,58.2542,58.2739,79652.0
2025-02-12 15:00:00,59.25,59.27,59.15,59.16,118864.0,58.2739,58.2936,58.1755,58.1854,118864.0
2025-02-12 15:30:00,59.16,59.17,59.02,59.14,414911.0,58.1854,58.1952,58.0477,58.1657,414911.0
2025-02-13 09:30:00,55.33,55.72,55.13,55.52,1268830.0,54.4185,54.8021,54.2218,54.6054,1268830.0
2025-02-13 10:00:00,55.55,55.72,55.43,55.69,565519.0,54.6349,54.8021,54.5168,54.7726,565519.0
2025-02-13 10:30:00,55.69,56.18,55.69,56.16,476445.0,54.7726,55.2545,54.7726,55.2348,476445.0
2025-02-13 11:00:00,56.16,56.36,56.03,56.2,434364.0,55.2348,55.4315,55.1069,55.2741,434364.0
2025-02-13 11:30:00,56.2,56.32,55.92,56.21,231805.0,55.2741,55.3922,54.9988,55.284,231805.0
2025-02-13 12:00:00,56.2,56.25,56.1,56.17,114770.0,55.2741,55.3233,55.1758,55.2446,114770.0
2025-02-13 12:30:00,56.18,56.2,55.95,56.0,94722.0,55.2545,55.2741,55.0283,55.0774,94722.0
2025-02-13 13:00:00,56.0,56.1,55.87,55.99,180612.0,55.0774,55.1758,54.9496,55.0676,180612.0
2025-02-13 13:30:00,55.99,56.0,55.59,55.71,159405.0,55.0676,55.0774,54.6742,54.7922,159405.0
2025-02-13 14:00:00,55.71,56.08,55.66,55.98,177208.0,54.7922,55.1561,54.743,55.0578,177208.0
2025-02-13 14:30:00,55.97,56.02,55.76,55.96,160017.0,55.0479,55.0971,54.8414,55.0381,160017.0
2025-02-13 15:00:00,55.96,56.06,55.87,56.0,192614.0,55.0381,55.1365,54.9496,55.0774,192614.0
2025-02-13 15:30:00,56.0,56.06,55.87,55.94,502989.0,55.0774,55.1365,54.9496,55.0184,502989.0
2025-02-14 09:30:00,55.69,55.77,55.55,55.73,210156.0,54.7726,54.8512,54.6349,54.8119,210156.0
2025-02-14 10:00:00,55.73,55.78,55.53,55.55,243732.0,54.8119,54.8611,54.6152,54.6349,243732.0
2025-02-14 10:30:00,55.56,55.63,55.5,55.51,152996.0,54.6447,54.7135,54.5857,54.5955,152996.0
2025-02-14 11:00:00,55.5,55.6,55.43,55.57,227025.0,54.5857,54.684,54.5168,54.6545,227025.0
2025-02-14 11:30:00,55.58,55.63,55.47,55.48,123418.0,54.6644,54.7135,54.5562,54.566,123418.0
2025-02-14 12:00:00,55.48,55.48,55.27,55.28,53561.0,54.566,54.566,54.3595,54.3693,53561.0
2025-02-14 12:30:00,55.28,55.29,55.22,55.25,52657.0,54.3693,54.3791,54.3103,54.3398,52657.0
2025-02-14 13:00:00,55.24,55.29,55.2,55.2,56421.0,54.33,54.3791,54.2906,54.2906,56421.0
2025-02-14 13:30:00,55.2,55.21,55.16,55.18,56418.0,54.2906,54.3005,54.2513,54.271,56418.0
2025-02-14 14:00:00,55.18,55.18,55.13,55.13,52593.0,54.271,54.271,54.2218,54.2218,52593.0
2025-02-14 14:30:00,55.13,55.25,55.12,55.13,78010.0,54.2218,54.3398,54.2119,54.2218,78010.0
2025-02-14 15:00:00,55.14,55.14,55.02,55.03,109296.0,54.2316,54.2316,54.1136,54.1234,109296.0
2025-02-14 15:30:00,55.02,55.06,54.88,54.9,337058.0,54.1136,54.1529,53.9759,53.9956,337058.0
2025-02-18 09:30:00,54.53,54.73,54.32,54.73,406895.0,53.6317,53.8284,53.4251,53.8284,406895.0
2025-02-18 10:00:00,54.75,54.82,54.68,54.76,213346.0,53.848,53.9169,53.7792,53.8579,213346.0
2025-02-18 10:30:00,54.76,54.8,54.69,54.79,188471.0,53.8579,53.8972,53.789,53.8874,188471.0
2025-02-18 11:00:00,54.78,54.78,54.62,54.73,211331.0,53.8775,53.8775,53.7202,53.8284,211331.0
2025-02-18 11:30:00,54.73,54.87,54.71,54.85,127137.0,53.8284,53.9661,53.8087,53.9464,127137.0
2025-02-18 12:00:00,54.85,54.86,54.75,54.8,61744.0,53.9464,53.9562,53.848,53.8972,61744.0
2025-02-18 12:30:00,54.8,54.8,54.72,54.72,52598.0,53.8972,53.8972,53.8185,53.8185,52598.0
2025-02-18 13:00:00,54.73,54.74,54.62,54.68,43311.0,53.8284,53.8382,53.7202,53.7792,43311.0
2025-02-18 13:30:00,54.68,54.83,54.66,54.8,137652.0,53.7792,53.9267,53.7595,53.8972,137652.0
2025-02-18 14:00:00,54.81,54.86,54.77,54.8,93604.0,53.907,53.9562,53.8677,53.8972,93604.0
2025-02-18 14:30:00,54.8,54.84,54.75,54.76,198722.0,53.8972,53.9366,53.848,53.8579,198722.0
2025-02-18 15:00:00,54.76,54.82,54.72,54.77,213577.0,53.8579,53.9169,53.8185,53.8677,213577.0
2025-02-18 15:30:00,54.77,54.96,54.73,54.91,383656.0,53.8677,54.0546,53.8284,54.0054,383656.0
2025-02-19 09:30:00,54.8,54.88,54.67,54.81,221335.0,53.8972,53.9759,53.7694,53.907,221335.0
2025-02-19 10:00:00,54.8,54.98,54.79,54.95,104803.0,53.8972,54.0742,53.8874,54.0447,104803.0
2025-02-19 10:30:00,54.94,55.21,54.94,55.16,188334.0,54.0349,54.3005,54.0349,54.2513,188334.0
2025-02-19 11:00:00,55.16,55.43,55.14,55.38,474239.0,54.2513,54.5168,54.2316,54.4677,474239.0
2025-02-19 11:30:00,55.39,55.52,55.38,55.48,190887.0,54.4775,54.6054,54.4677,54.566,190887.0
2025-02-19 12:00:00,55.48,55.5,55.33,55.36,71161.0,54.566,54.5857,54.4185,54.448,71161.0
2025-02-19 12:30:00,55.36,55.42,55.33,55.34,77309.0,54.448,54.507,54.4185,54.4283,77309.0
2025-02-19 13:00:00,55.34,55.52,55.32,55.49,129772.0,54.4283,54.6054,54.4086,54.5758,129772.0
2025-02-19 13:30:00,55.5,55.59,55.49,55.55,102839.0,54.5857,54.6742,54.5758,54.6349,102839.0
2025-02-19 14:00:00,55.53,55.62,55.48,55.59,110376.0,54.6152,54.7037,54.566,54.6742,110376.0
2025-02-19 14:30:00,55.59,55.63,55.52,55.62,137819.0,54.6742,54.7135,54.6054,54.7037,137819.0
2025-02-19 15:00:00,55.62,55.69,55.61,55.67,118711.0,54.7037,54.7726,54.6939,54.7529,118711.0
2025-02-19 15:30:00,55.66,55.69,55.62,55.65,234272.0,54.743,54.7726,54.7037,54.7332,234272.0
2025-02-20 09:30:00,54.82,55.15,54.82,55.12,389074.0,53.9169,54.2414,53.9169,54.2119,389074.0
2025-02-20 10:00:00,55.12,55.4,55.07,55.39,304454.0,54.2119,54.4873,54.1628,54.4775,304454.0
2025-02-20 10:30:00,55.39,55.48,55.37,55.42,201016.0,54.4775,54.566,54.4578,54.507,201016.0
2025-02-20 11:00:00,55.43,55.5,55.34,55.42,209518.0,54.5168,54.5857,54.4283,54.507,209518.0
2025-02-20 11:30:00,55.41,55.53,55.32,55.32,97447.0,54.4972,54.6152,54.4086,54.4086,97447.0
2025-02-20 12:00:00,55.32,55.44,55.29,55.41,62322.0,54.4086,54.5267,54.3791,54.4972,62322.0
2025-02-20 12:30:00,55.41,55.43,55.36,55.41,56187.0,54.4972,54.5168,54.448,54.4972,56187.0
2025-02-20 13:00:00,55.41,55.47,55.39,55.45,48612.0,54.4972,54.5562,54.4775,54.5365,48612.0
2025-02-20 13:30:00,55.45,55.58,55.43,55.51,70760.0,54.5365,54.6644,54.5168,54.5955,70760.0
2025-02-20 14:00:00,55.51,55.51,55.44,55.48,45715.0,54.5955,54.5955,54.5267,54.566,45715.0
2025-02-20 14:30:00,55.48,55.51,55.45,55.46,61392.0,54.566,54.5955,54.5365,54.5463,61392.0
2025-02-20 15:00:00,55.46,55.48,55.42,55.45,104157.0,54.5463,54.566,54.507,54.5365,104157.0
2025-02-20 15:30:00,55.45,55.56,55.4,55.54,259128.0,54.5365,54.6447,54.4873,54.625,259128.0
2025-02-21 09:30:00,55.36,55.51,55.28,55.42,306467.0,54.448,54.5955,54.3693,54.507,306467.0
2025-02-21 10:00:00,55.41,55.47,55.31,55.46,172668.0,54.4972,54.5562,54.3988,54.5463,172668.0
2025-02-21 10:30:00,55.46,55.66,55.44,55.61,195794.0,54.5463,54.743,54.5267,54.6939,195794.0
2025-02-21 11:00:00,55.61,55.72,55.59,55.68,194638.0,54.6939,54.8021,54.6742,54.7627,194638.0
2025-02-21 11:30:00,55.67,55.85,55.67,55.8,66263.0,54.7529,54.9299,54.7529,54.8807,66263.0
2025-02-21 12:00:00,55.8,55.85,55.78,55.83,45474.0,54.8807,54.9299,54.8611,54.9102,45474.0
2025-02-21 12:30:00,55.82,55.89,55.8,55.85,56267.0,54.9004,54.9693,54.8807,54.9299,56267.0
2025-02-21 13:00:00,55.85,56.09,55.84,56.05,120400.0,54.9299,55.166,54.9201,55.1266,120400.0
2025-02-21 13:30:00,56.05,56.08,55.98,56.06,58135.0,55.1266,55.1561,55.0578,55.1365,58135.0
2025-02-21 14:00:00,56.05,56.18,56.01,56.11,108389.0,55.1266,55.2545,55.0873,55.1856,108389.0
2025-02-21 14:30:00,56.12,56.2,56.08,56.16,54552.0,55.1955,55.2741,55.1561,55.2348,54552.0
2025-02-21 15:00:00,56.16,56.2,56.12,56.19,101097.0,55.2348,55.2741,55.1955,55.2643,101097.0
2025-02-21 15:30:00,56.18,56.22,56.11,56.12,195474.0,55.2545,55.2938,55.1856,55.1955,195474.0
2025-02-24 09:30:00,56.12,56.28,56.07,56.27,234561.0,55.1955,55.3528,55.1463,55.343,234561.0
2025-02-24 10:00:00,56.28,56.45,56.26,56.42,284763.0,55.3528,55.52,55.3332,55.4905,284763.0
2025-02-24 10:30:00,56.42,56.58,56.39,56.58,234947.0,55.4905,55.6479,55.461,55.6479,234947.0
2025-02-24 11:00:00,56.6,56.69,56.58,56.65,126738.0,55.6676,55.7561,55.6479,55.7167,126738.0
2025-02-24 11:30:00,56.65,56.74,56.58,56.67,128108.0,55.7167,55.8053,55.6479,55.7364,128108.0
2025-02-24 12:00:00,56.67,56.68,56.59,56.63,61847.0,55.7364,55.7462,55.6577,55.6971,61847.0
2025-02-24 12:30:00,56.63,56.63,56.52,56.55,74856.0,55.6971,55.6971,55.5889,55.6184,74856.0
2025-02-24 13:00:00,56.55,56.57,56.51,56.52,45833.0,55.6184,55.6381,55.579,55.5889,45833.0
2025-02-24 13:30:00,56.52,56.53,56.46,56.47,70414.0,55.5889,55.5987,55.5299,55.5397,70414.0
2025-02-24 14:00:00,56.47,56.47,56.38,56.41,71052.0,55.5397,55.5397,55.4512,55.4807,71052.0
2025-02-24 14:30:00,56.41,56.44,56.37,56.39,34939.0,55.4807,55.5102,55.4413,55.461,34939.0
2025-02-24 15:00:00,56.38,56.41,56.34,56.4,95927.0,55.4512,55.4807,55.4118,55.4709,95927.0
2025-02-24 15:30:00,56.4,56.45,56.29,56.32,220771.0,55.4709,55.52,55.3627,55.3922,220771.0
2025-02-25 09:30:00,55.4,55.64,55.25,55.55,351597.0,54.4873,54.7234,54.3398,54.6349,351597.0
2025-02-25 10:00:00,55.54,55.83,55.42,55.83,319802.0,54.625,54.9102,54.507,54.9102,319802.0
2025-02-25 10:30:00,55.83,55.91,55.71,55.86,188723.0,54.9102,54.9889,54.7922,54.9397,188723.0
2025-02-25 11:00:00,55.86,56.12,55.84,56.07,208862.0,54.9397,55.1955,54.9201,55.1463,208862.0
2025-02-25 11:30:00,56.05,56.16,56.04,56.07,143298.0,55.1266,55.2348,55.1168,55.1463,143298.0
2025-02-25 12:00:00,56.07,56.08,55.91,56.03,77722.0,55.1463,55.1561,54.9889,55.1069,77722.0
2025-02-25 12:30:00,56.03,56.06,55.95,55.97,61619.0,55.1069,55.1365,55.0283,55.0479,61619.0
2025-02-25 13:00:00,55.98,56.03,55.94,55.96,46858.0,55.0578,55.1069,55.0184,55.0381,46858.0
2025-02-25 13:30:00,55.96,56.09,55.95,56.02,45241.0,55.0381,55.166,55.0283,55.0971,45241.0
2025-02-25 14:00:00,56.03,56.04,55.91,55.91,47299.0,55.1069,55.1168,54.9889,54.9889,47299.0
2025-02-25 14:30:00,55.91,56.02,55.87,56.01,73519.0,54.9889,55.0971,54.9496,55.0873,73519.0
2025-02-25 15:00:00,56.0,56.0,55.91,55.92,153010.0,55.0774,55.0774,54.9889,54.9988,153010.0
2025-02-25 15:30:00,55.91,55.91,55.8,55.89,279747.0,54.9889,54.9889,54.8807,54.9693,279747.0
2025-02-26 09:30:00,55.93,56.03,55.83,55.9,192303.0,55.0086,55.1069,54.9102,54.9791,192303.0
2025-02-26 10:00:00,55.89,56.09,55.89,56.09,345427.0,54.9693,55.166,54.9693,55.166,345427.0
2025-02-26 10:30:00,56.1,56.16,56.09,56.11,80778.0,55.1758,55.2348,55.166,55.1856,80778.0
2025-02-26 11:00:00,56.11,56.3,56.01,56.29,225040.0,55.1856,55.3725,55.0873,55.3627,225040.0
2025-02-26 11:30:00,56.28,56.32,56.14,56.16,79308.0,55.3528,55.3922,55.2151,55.2348,79308.0
2025-02-26 12:00:00,56.16,56.2,56.14,56.2,176260.0,55.2348,55.2741,55.2151,55.2741,176260.0
2025-02-26 12:30:00,56.19,56.22,56.03,56.09,128254.0,55.2643,55.2938,55.1069,55.166,128254.0
2025-02-26 13:00:00,56.09,56.14,56.04,56.12,67375.0,55.166,55.2151,55.1168,55.1955,67375.0
2025-02-26 13:30:00,56.12,56.13,56.06,56.06,78954.0,55.1955,55.2053,55.1365,55.1365,78954.0
2025-02-26 14:00:00,56.07,56.22,56.05,56.19,112012.0,55.1463,55.2938,55.1266,55.2643,112012.0
2025-02-26 14:30:00,56.19,56.25,56.16,56.22,65122.0,55.2643,55.3233,55.2348,55.2938,65122.0
2025-02-26 15:00:00,56.21,56.23,56.12,56.13,87564.0,55.284,55.3037,55.1955,55.2053,87564.0
2025-02-26 15:30:00,56.13,56.22,56.0,56.03,195787.0,55.2053,55.2938,55.0774,55.1069,195787.0
2025-02-27 09:30:00,56.38,56.48,56.23,56.37,335316.0,55.4512,55.5495,55.3037,55.4413,335316.0
2025-02-27 10:00:00,56.37,56.5,56.31,56.49,156888.0,55.4413,55.5692,55.3823,55.5594,156888.0
2025-02-27 10:30:00,56.49,56.59,56.41,56.54,114262.0,55.5594,55.6577,55.4807,55.6085,114262.0
2025-02-27 11:00:00,56.54,56.57,56.45,56.53,75624.0,55.6085,55.6381,55.52,55.5987,75624.0
2025-02-27 11:30:00,56.53,56.62,56.5,56.56,69682.0,55.5987,55.6872,55.5692,55.6282,69682.0
2025-02-27 12:00:00,56.56,56.59,56.47,56.59,41529.0,55.6282,55.6577,55.5397,55.6577,41529.0
2025-02-27 12:30:00,56.59,56.59,56.5,56.52,65883.0,55.6577,55.6577,55.5692,55.5889,65883.0
2025-02-27 13:00:00,56.52,56.66,56.52,56.65,71546.0,55.5889,55.7266,55.5889,55.7167,71546.0
2025-02-27 13:30:00,56.65,56.66,56.62,56.65,55064.0,55.7167,55.7266,55.6872,55.7167,55064.0
2025-02-27 14:00:00,56.65,56.68,56.59,56.59,137546.0,55.7167,55.7462,55.6577,55.6577,137546.0
2025-02-27 14:30:00,56.59,56.59,56.49,56.5,105135.0,55.6577,55.6577,55.5594,55.5692,105135.0
2025-02-27 15:00:00,56.5,56.61,56.49,56.58,152239.0,55.5692,55.6774,55.5594,55.6479,152239.0
2025-02-27 15:30:00,56.58,56.6,56.41,56.47,384350.0,55.6479,55.6676,55.4807,55.5397,384350.0
2025-02-28 09:30:00,56.67,56.82,56.64,56.79,176317.0,56.1967,56.3454,56.1669,56.3157,176317.0
2025-02-28 10:00:00,56.81,56.83,56.61,56.67,187846.0,56.3355,56.3553,56.1372,56.1967,187846.0
2025-02-28 10:30:00,56.67,56.73,56.59,56.6,100361.0,56.1967,56.2562,56.1173,56.1273,100361.0
2025-02-28 11:00:00,56.61,56.66,56.56,56.58,99699.0,56.1372,56.1868,56.0876,56.1074,99699.0
2025-02-28 11:30:00,56.59,56.63,56.49,56.5,135841.0,56.1173,56.157,56.0182,56.0281,135841.0
2025-02-28 12:00:00,56.51,56.58,56.43,56.43,86064.0,56.038,56.1074,55.9587,55.9587,86064.0
2025-02-28 12:30:00,56.43,56.44,56.35,56.37,50283.0,55.9587,55.9686,55.8793,55.8992,50283.0
2025-02-28 13:00:00,56.37,56.4,56.24,56.27,67003.0,55.8992,55.9289,55.7703,55.8,67003.0
2025-02-28 13:30:00,56.27,56.36,56.2,56.29,63122.0,55.8,55.8893,55.7306,55.8198,63122.0
2025-02-28 14:00:00,56.29,56.38,56.28,56.35,93990.0,55.8198,55.9091,55.8099,55.8793,93990.0
2025-02-28 14:30:00,56.36,56.43,56.34,56.41,62353.0,55.8893,55.9587,55.8694,55.9388,62353.0
2025-02-28 15:00:00,56.41,56.44,56.37,56.43,77338.0,55.9388,55.9686,55.8992,55.9587,77338.0
2025-02-28 15:30:00,56.43,56.63,56.38,56.59,238699.0,55.9587,56.157,55.9091,56.1173,238699.0
2025-03-03 09:30:00,57.32,57.61,57.22,57.61,349167.0,56.8412,57.1288,56.7421,57.1288,349167.0
2025-03-03 10:00:00,57.61,57.71,57.57,57.67,185229.0,57.1288,57.228,57.0892,57.1883,185229.0
2025-03-03 10:30:00,57.67,57.68,57.54,57.63,102985.0,57.1883,57.1982,57.0594,57.1487,102985.0
2025-03-03 11:00:00,57.63,57.66,57.53,57.61,112472.0,57.1487,57.1784,57.0495,57.1288,112472.0
2025-03-03 11:30:00,57.62,57.68,57.53,57.58,127517.0,57.1387,57.1982,57.0495,57.0991,127517.0
2025-03-03 12:00:00,57.58,57.64,57.52,57.61,51718.0,57.0991,57.1586,57.0396,57.1288,51718.0
2025-03-03 12:30:00,57.6,57.69,57.59,57.68,58380.0,57.1189,57.2082,57.109,57.1982,58380.0
2025-03-03 13:00:00,57.67,57.81,57.66,57.74,74258.0,57.1883,57.3272,57.1784,57.2577,74258.0
2025-03-03 13:30:00,57.74,57.78,57.63,57.63,62645.0,57.2577,57.2974,57.1487,57.1487,62645.0
2025-03-03 14:00:00,57.62,57.66,57.55,57.56,86717.0,57.1387,57.1784,57.0693,57.0792,86717.0
2025-03-03 14:30:00,57.56,57.7,57.54,57.54,79148.0,57.0792,57.2181,57.0594,57.0594,79148.0
2025-03-03 15:00:00,57.53,57.56,57.48,57.54,99347.0,57.0495,57.0792,56.9999,57.0594,99347.0
2025-03-03 15:30:00,57.54,57.75,57.48,57.73,216698.0,57.0594,57.2677,56.9999,57.2478,216698.0
2025-03-04 09:30:00,58.89,59.0,58.67,58.86,443649.0,58.3981,58.5072,58.18,58.3684,443649.0
2025-03-04 10:00:00,58.85,59.08,58.82,59.05,139687.0,58.3585,58.5865,58.3287,58.5568,139687.0
2025-03-04 10:30:00,59.06,59.12,58.82,58.85,286372.0,58.5667,58.6262,58.3287,58.3585,286372.0
2025-03-04 11:00:00,58.86,58.91,58.6,58.62,170516.0,58.3684,58.418,58.1106,58.1304,170516.0
2025-03-04 11:30:00,58.63,58.71,58.52,58.55,111292.0,58.1403,58.2196,58.0312,58.061,111292.0
2025-03-04 12:00:00,58.55,58.75,58.52,58.57,150114.0,58.061,58.2593,58.0312,58.0808,150114.0
2025-03-04 12:30:00,58.57,58.62,58.47,58.5,131033.0,58.0808,58.1304,57.9816,58.0114,131033.0
2025-03-04 13:00:00,58.5,58.55,58.44,58.46,104333.0,58.0114,58.061,57.9519,57.9717,104333.0
2025-03-04 13:30:00,58.46,58.57,58.4,58.42,91788.0,57.9717,58.0808,57.9122,57.9321,91788.0
2025-03-04 14:00:00,58.41,58.54,58.33,58.34,141171.0,57.9221,58.0511,57.8428,57.8527,141171.0
2025-03-04 14:30:00,58.34,58.4,58.26,58.32,102324.0,57.8527,57.9122,57.7734,57.8329,102324.0
2025-03-04 15:00:00,58.32,58.44,58.26,58.38,121999.0,57.8329,57.9519,57.7734,57.8924,121999.0
2025-03-04 15:30:00,58.38,58.38,57.96,58.02,419063.0,57.8924,57.8924,57.4759,57.5354,419063.0
2025-03-05 09:30:00,58.12,58.45,58.05,58.43,282083.0,57.6346,57.9618,57.5651,57.942,282083.0
2025-03-05 10:00:00,58.44,58.49,58.29,58.29,180797.0,57.9519,58.0015,57.8031,57.8031,180797.0
2025-03-05 10:30:00,58.3,58.38,58.25,58.32,102425.0,57.8131,57.8924,57.7635,57.8329,102425.0
2025-03-05 11:00:00,58.34,58.47,58.28,58.39,99404.0,57.8527,57.9816,57.7932,57.9023,99404.0
2025-03-05 11:30:00,58.39,58.43,58.29,58.42,109656.0,57.9023,57.942,57.8031,57.9321,109656.0
2025-03-05 12:00:00,58.42,58.64,58.42,58.64,54476.0,57.9321,58.1502,57.9321,58.1502,54476.0
2025-03-05 12:30:00,58.64,58.68,58.58,58.62,58982.0,58.1502,58.1899,58.0907,58.1304,58982.0
2025-03-05 13:00:00,58.63,58.64,58.46,58.53,66076.0,58.1403,58.1502,57.9717,58.0411,66076.0
2025-03-05 13:30:00,58.53,58.62,58.45,58.61,50856.0,58.0411,58.1304,57.9618,58.1205,50856.0
2025-03-05 14:00:00,58.62,58.65,58.56,58.58,106887.0,58.1304,58.1601,58.0709,58.0907,106887.0
2025-03-05 14:30:00,58.59,58.65,58.58,58.61,77358.0,58.1006,58.1601,58.0907,58.1205,77358.0
2025-03-05 15:00:00,58.61,58.64,58.52,58.52,81896.0,58.1205,58.1502,58.0312,58.0312,81896.0
2025-03-05 15:30:00,58.52,58.53,58.35,58.36,206052.0,58.0312,58.0411,57.8626,57.8726,206052.0
2025-03-06 09:30:00,58.23,58.47,58.21,58.39,179352.0,57.7436,57.9816,57.7238,57.9023,179352.0
2025-03-06 10:00:00,58.4,58.47,58.25,58.33,132715.0,57.9122,57.9816,57.7635,57.8428,132715.0
2025-03-06 10:30:00,58.34,58.44,58.32,58.42,109528.0,57.8527,57.9519,57.8329,57.9321,109528.0
2025-03-06 11:00:00,58.41,58.58,58.4,58.48,77153.0,57.9221,58.0907,57.9122,57.9916,77153.0
2025-03-06 11:30:00,58.49,58.54,58.24,58.27,120642.0,58.0015,58.0511,57.7536,57.7833,120642.0
2025-03-06 12:00:00,58.26,58.33,58.2,58.33,79765.0,57.7734,57.8428,57.7139,57.8428,79765.0
2025-03-06 12:30:00,58.33,58.36,58.27,58.34,42254.0,57.8428,57.8726,57.7833,57.8527,42254.0
2025-03-06 13:00:00,58.34,58.34,58.19,58.2,57107.0,57.8527,57.8527,57.704,57.7139,57107.0
2025-03-06 13:30:00,58.2,58.27,58.19,58.27,47954.0,57.7139,57.7833,57.704,57.7833,47954.0
2025-03-06 14:00:00,58.27,58.32,58.24,58.31,52008.0,57.7833,57.8329,57.7536,57.823,52008.0
2025-03-06 14:30:00,58.3,58.4,58.29,58.3,70674.0,57.8131,57.9122,57.8031,57.8131,70674.0
2025-03-06 15:00:00,58.3,58.36,58.27,58.3,73946.0,57.8131,57.8726,57.7833,57.8131,73946.0
2025-03-06 15:30:00,58.3,58.36,58.18,58.24,214380.0,57.8131,57.8726,57.6941,57.7536,214380.0
2025-03-07 09:30:00,59.08,59.23,58.94,59.18,250279.0,58.5865,58.7353,58.4477,58.6857,250279.0
2025-03-07 10:00:00,59.19,59.4,59.16,59.39,138778.0,58.6956,58.9039,58.6659,58.894,138778.0
2025-03-07 10:30:00,59.39,59.55,59.31,59.44,137275.0,58.894,59.0526,58.8146,58.9435,137275.0
2025-03-07 11:00:00,59.44,59.56,59.37,59.54,117554.0,58.9435,59.0625,58.8741,59.0427,117554.0
2025-03-07 11:30:00,59.55,59.62,59.45,59.59,215740.0,59.0526,59.122,58.9535,59.0923,215740.0
2025-03-07 12:00:00,59.59,59.64,59.37,59.37,61265.0,59.0923,59.1419,58.8741,58.8741,61265.0
2025-03-07 12:30:00,59.38,59.49,59.38,59.42,57205.0,58.884,58.9931,58.884,58.9237,57205.0
2025-03-07 13:00:00,59.43,59.44,59.33,59.34,89881.0,58.9336,58.9435,58.8345,58.8444,89881.0
2025-03-07 13:30:00,59.34,59.37,59.29,59.32,71107.0,58.8444,58.8741,58.7948,58.8245,71107.0
2025-03-07 14:00:00,59.31,59.35,59.24,59.26,83221.0,58.8146,58.8543,58.7452,58.765,83221.0
2025-03-07 14:30:00,59.25,59.28,59.1,59.12,121108.0,58.7551,58.7849,58.6064,58.6262,121108.0
2025-03-07 15:00:00,59.11,59.2,59.05,59.18,92698.0,58.6163,58.7055,58.5568,58.6857,92698.0
2025-03-07 15:30:00,59.17,59.27,59.1,59.23,292887.0,58.6758,58.775,58.6064,58.7353,292887.0
2025-03-10 09:30:00,60.63,60.76,60.45,60.7,455113.0,60.1236,60.2525,59.9451,60.193,455113.0
2025-03-10 10:00:00,60.7,60.98,60.68,60.93,319164.0,60.193,60.4707,60.1732,60.4211,319164.0
2025-03-10 10:30:00,60.94,61.22,60.91,61.18,300413.0,60.431,60.7087,60.4013,60.669,300413.0
2025-03-10 11:00:00,61.17,61.26,60.93,60.96,212900.0,60.6591,60.7483,60.4211,60.4508,212900.0
2025-03-10 11:30:00,60.96,60.97,60.73,60.82,240733.0,60.4508,60.4608,60.2228,60.312,240733.0
2025-03-10 12:00:00,60.81,60.87,60.67,60.69,200542.0,60.3021,60.3616,60.1633,60.1831,200542.0
2025-03-10 12:30:00,60.68,60.88,60.64,60.77,163397.0,60.1732,60.3715,60.1335,60.2624,163397.0
2025-03-10 13:00:00,60.78,60.81,60.7,60.78,148055.0,60.2723,60.3021,60.193,60.2723,148055.0
2025-03-10 13:30:00,60.78,60.79,60.63,60.63,121493.0,60.2723,60.2823,60.1236,60.1236,121493.0
2025-03-10 14:00:00,60.63,60.64,60.41,60.43,139926.0,60.1236,60.1335,59.9054,59.9253,139926.0
2025-03-10 14:30:00,60.43,60.43,60.26,60.29,127803.0,59.9253,59.9253,59.7567,59.7864,127803.0
2025-03-10 15:00:00,60.28,60.28,59.97,60.15,195194.0,59.7765,59.7765,59.4691,59.6476,195194.0
2025-03-10 15:30:00,60.16,60.4,60.1,60.29,289352.0,59.6575,59.8955,59.598,59.7864,289352.0
2025-03-11 09:30:00,60.06,60.07,59.65,59.68,196742.0,59.5584,59.5683,59.1518,59.1815,196742.0
2025-03-11 10:00:00,59.68,59.75,59.46,59.73,192124.0,59.1815,59.2509,58.9634,59.2311,192124.0
2025-03-11 10:30:00,59.73,59.75,59.5,59.53,207303.0,59.2311,59.2509,59.003,59.0328,207303.0
2025-03-11 11:00:00,59.54,59.57,59.29,59.31,142723.0,59.0427,59.0725,58.7948,58.8146,142723.0
2025-03-11 11:30:00,59.32,59.39,59.24,59.29,127759.0,58.8245,58.894,58.7452,58.7948,127759.0
2025-03-11 12:00:00,59.3,59.32,59.15,59.3,200215.0,58.8047,58.8245,58.656,58.8047,200215.0
2025-03-11 12:30:00,59.27,59.31,58.97,59.03,151085.0,58.775,58.8146,58.4775,58.537,151085.0
2025-03-11 13:00:00,59.03,59.08,58.97,59.06,97973.0,58.537,58.5865,58.4775,58.5667,97973.0
2025-03-11 13:30:00,59.07,59.22,59.06,59.18,77518.0,58.5766,58.7254,58.5667,58.6857,77518.0
2025-03-11 14:00:00,59.2,59.36,59.14,59.31,116703.0,58.7055,58.8642,58.646,58.8146,116703.0
2025-03-11 14:30:00,59.3,59.54,59.24,59.46,125140.0,58.8047,59.0427,58.7452,58.9634,125140.0
2025-03-11 15:00:00,59.46,59.56,59.36,59.41,142186.0,58.9634,59.0625,58.8642,58.9138,142186.0
2025-03-11 15:30:00,59.41,59.54,59.31,59.33,254120.0,58.9138,59.0427,58.8146,58.8345,254120.0
2025-03-12 09:30:00,59.28,59.34,59.11,59.2,221959.0,58.7849,58.8444,58.6163,58.7055,221959.0
2025-03-12 10:00:00,59.21,59.27,59.06,59.27,227139.0,58.7155,58.775,58.5667,58.775,227139.0
2025-03-12 10:30:00,59.26,59.33,59.13,59.22,255661.0,58.765,58.8345,58.6361,58.7254,255661.0
2025-03-12 11:00:00,59.22,59.26,59.16,59.25,202557.0,58.7254,58.765,58.6659,58.7551,202557.0
2025-03-12 11:30:00,59.26,59.4,59.25,59.4,156570.0,58.765,58.9039,58.7551,58.9039,156570.0
2025-03-12 12:00:00,59.4,59.48,59.34,59.41,219452.0,58.9039,58.9832,58.8444,58.9138,219452.0
2025-03-12 12:30:00,59.41,59.47,59.31,59.31,91245.0,58.9138,58.9733,58.8146,58.8146,91245.0
2025-03-12 13:00:00,59.3,59.36,59.24,59.35,57712.0,58.8047,58.8642,58.7452,58.8543,57712.0
2025-03-12 13:30:00,59.35,59.4,59.31,59.31,54825.0,58.8543,58.9039,58.8146,58.8146,54825.0
2025-03-12 14:00:00,59.31,59.39,59.31,59.39,55900.0,58.8146,58.894,58.8146,58.894,55900.0
2025-03-12 14:30:00,59.39,59.51,59.39,59.41,58895.0,58.894,59.013,58.894,58.9138,58895.0
2025-03-12 15:00:00,59.41,59.44,59.26,59.32,105819.0,58.9138,58.9435,58.765,58.8245,105819.0
2025-03-12 15:30:00,59.32,59.35,59.03,59.03,366371.0,58.8245,58.8543,58.537,58.537,366371.0
2025-03-13 09:30:00,58.58,58.7,58.51,58.66,169203.0,58.0907,58.2097,58.0213,58.1701,169203.0
2025-03-13 10:00:00,58.66,58.72,58.37,58.37,130360.0,58.1701,58.2296,57.8825,57.8825,130360.0
2025-03-13 10:30:00,58.37,58.52,58.31,58.4,85708.0,57.8825,58.0312,57.823,57.9122,85708.0
2025-03-13 11:00:00,58.42,58.42,58.21,58.22,85897.0,57.9321,57.9321,57.7238,57.7337,85897.0
2025-03-13 11:30:00,58.22,58.35,58.17,58.28,125500.0,57.7337,57.8626,57.6841,57.7932,125500.0
2025-03-13 12:00:00,58.29,58.59,58.28,58.55,206255.0,57.8031,58.1006,57.7932,58.061,206255.0
2025-03-13 12:30:00,58.55,58.62,58.49,58.59,93203.0,58.061,58.1304,58.0015,58.1006,93203.0
2025-03-13 13:00:00,58.6,58.65,58.5,58.54,38970.0,58.1106,58.1601,58.0114,58.0511,38970.0
2025-03-13 13:30:00,58.55,58.55,58.42,58.44,46676.0,58.061,58.061,57.9321,57.9519,46676.0
2025-03-13 14:00:00,58.44,58.63,58.42,58.59,87841.0,57.9519,58.1403,57.9321,58.1006,87841.0
2025-03-13 14:30:00,58.58,58.69,58.57,58.6,61422.0,58.0907,58.1998,58.0808,58.1106,61422.0
2025-03-13 15:00:00,58.6,58.66,58.57,58.59,69381.0,58.1106,58.1701,58.0808,58.1006,69381.0
2025-03-13 15:30:00,58.59,58.66,58.5,58.64,281872.0,58.1006,58.1701,58.0114,58.1502,281872.0
2025-03-14 09:30:00,58.46,58.68,58.41,58.61,99995.0,57.9717,58.1899,57.9221,58.1205,99995.0
2025-03-14 10:00:00,58.62,58.72,58.55,58.63,63015.0,58.1304,58.2296,58.061,58.1403,63015.0
2025-03-14 10:30:00,58.63,58.67,58.5,58.55,65451.0,58.1403,58.18,58.0114,58.061,65451.0
2025-03-14 11:00:00,58.56,58.6,58.45,58.47,69185.0,58.0709,58.1106,57.9618,57.9816,69185.0
2025-03-14 11:30:00,58.47,58.57,58.45,58.55,59109.0,57.9816,58.0808,57.9618,58.061,59109.0
2025-03-14 12:00:00,58.55,58.82,58.52,58.71,209983.0,58.061,58.3287,58.0312,58.2196,209983.0
2025-03-14 12:30:00,58.71,58.78,58.61,58.78,91730.0,58.2196,58.2891,58.1205,58.2891,91730.0
2025-03-14 13:00:00,58.79,58.84,58.72,58.73,67282.0,58.299,58.3485,58.2296,58.2395,67282.0
2025-03-14 13:30:00,58.73,58.73,58.63,58.64,40423.0,58.2395,58.2395,58.1403,58.1502,40423.0
2025-03-14 14:00:00,58.64,58.67,58.61,58.63,44479.0,58.1502,58.18,58.1205,58.1403,44479.0
2025-03-14 14:30:00,58.63,58.71,58.63,58.68,42145.0,58.1403,58.2196,58.1403,58.1899,42145.0
2025-03-14 15:00:00,58.69,58.71,58.66,58.69,44187.0,58.1998,58.2196,58.1701,58.1998,44187.0
2025-03-14 15:30:00,58.69,58.79,58.68,58.71,248942.0,58.1998,58.299,58.1899,58.2196,248942.0
2025-03-17 09:30:00,59.46,59.62,59.36,59.55,221846.0,58.9634,59.122,58.8642,59.0526,221846.0
2025-03-17 10:00:00,59.56,59.64,59.46,59.64,164579.0,59.0625,59.1419,58.9634,59.1419,164579.0
2025-03-17 10:30:00,59.64,59.66,59.54,59.57,140812.0,59.1419,59.1617,59.0427,59.0725,140812.0
2025-03-17 11:00:00,59.58,59.61,59.49,59.54,84361.0,59.0824,59.1121,58.9931,59.0427,84361.0
2025-03-17 11:30:00,59.53,59.57,59.45,59.53,138502.0,59.0328,59.0725,58.9535,59.0328,138502.0
2025-03-17 12:00:00,59.52,59.71,59.49,59.68,123580.0,59.0229,59.2113,58.9931,59.1815,123580.0
2025-03-17 12:30:00,59.68,59.71,59.62,59.67,59897.0,59.1815,59.2113,59.122,59.1716,59897.0
2025-03-17 13:00:00,59.67,59.78,59.64,59.76,267225.0,59.1716,59.2807,59.1419,59.2609,267225.0
2025-03-17 13:30:00,59.76,59.94,59.74,59.9,88638.0,59.2609,59.4394,59.241,59.3997,88638.0
2025-03-17 14:00:00,59.9,59.97,59.78,59.79,77763.0,59.3997,59.4691,59.2807,59.2906,77763.0
2025-03-17 14:30:00,59.78,59.84,59.77,59.77,89038.0,59.2807,59.3402,59.2708,59.2708,89038.0
2025-03-17 15:00:00,59.77,59.78,59.7,59.76,73561.0,59.2708,59.2807,59.2014,59.2609,73561.0
2025-03-17 15:30:00,59.76,59.81,59.69,59.73,197458.0,59.2609,59.3104,59.1914,59.2311,197458.0
2025-03-18 09:30:00,58.78,58.95,58.76,58.89,176249.0,58.2891,58.4576,58.2692,58.3981,176249.0
2025-03-18 10:00:00,58.9,59.11,58.88,59.09,144934.0,58.408,58.6163,58.3882,58.5965,144934.0
2025-03-18 10:30:00,59.1,59.13,58.98,59.03,129167.0,58.6064,58.6361,58.4874,58.537,129167.0
2025-03-18 11:00:00,59.03,59.05,58.72,58.75,99022.0,58.537,58.5568,58.2296,58.2593,99022.0
2025-03-18 11:30:00,58.74,58.85,58.7,58.72,60069.0,58.2494,58.3585,58.2097,58.2296,60069.0
2025-03-18 12:00:00,58.73,58.87,58.7,58.85,55231.0,58.2395,58.3783,58.2097,58.3585,55231.0
2025-03-18 12:30:00,58.85,58.87,58.72,58.75,49949.0,58.3585,58.3783,58.2296,58.2593,49949.0
2025-03-18 13:00:00,58.75,58.85,58.73,58.83,82106.0,58.2593,58.3585,58.2395,58.3386,82106.0
2025-03-18 13:30:00,58.83,58.93,58.83,58.92,48859.0,58.3386,58.4378,58.3386,58.4279,48859.0
2025-03-18 14:00:00,58.93,58.96,58.87,58.88,63301.0,58.4378,58.4675,58.3783,58.3882,63301.0
2025-03-18 14:30:00,58.88,58.91,58.78,58.83,58095.0,58.3882,58.418,58.2891,58.3386,58095.0
2025-03-18 15:00:00,58.83,58.86,58.76,58.82,179454.0,58.3386,58.3684,58.2692,58.3287,179454.0
2025-03-18 15:30:00,58.81,58.81,58.68,58.73,248900.0,58.3188,58.3188,58.1899,58.2395,248900.0
2025-03-19 09:30:00,58.71,58.77,58.58,58.67,180026.0,58.2196,58.2791,58.0907,58.18,180026.0
2025-03-19 10:00:00,58.66,58.75,58.59,58.75,77930.0,58.1701,58.2593,58.1006,58.2593,77930.0
2025-03-19 10:30:00,58.75,58.77,58.64,58.71,69799.0,58.2593,58.2791,58.1502,58.2196,69799.0
2025-03-19 11:00:00,58.71,58.76,58.65,58.73,81064.0,58.2196,58.2692,58.1601,58.2395,81064.0
2025-03-19 11:30:00,58.73,58.77,58.66,58.7,86668.0,58.2395,58.2791,58.1701,58.2097,86668.0
2025-03-19 12:00:00,58.71,58.79,58.7,58.79,89441.0,58.2196,58.299,58.2097,58.299,89441.0
2025-03-19 12:30:00,58.79,58.79,58.65,58.72,65873.0,58.299,58.299,58.1601,58.2296,65873.0
2025-03-19 13:00:00,58.72,58.73,58.59,58.6,46473.0,58.2296,58.2395,58.1006,58.1106,46473.0
2025-03-19 13:30:00,58.6,58.6,58.54,58.56,118237.0,58.1106,58.1106,58.0511,58.0709,118237.0
2025-03-19 14:00:00,58.56,58.67,58.55,58.57,84533.0,58.0709,58.18,58.061,58.0808,84533.0
2025-03-19 14:30:00,58.58,58.73,58.56,58.68,78251.0,58.0907,58.2395,58.0709,58.1899,78251.0
2025-03-19 15:00:00,58.68,58.93,58.65,58.91,262653.0,58.1899,58.4378,58.1601,58.418,262653.0
2025-03-19 15:30:00,58.92,58.97,58.8,58.92,189954.0,58.4279,58.4775,58.3089,58.4279,189954.0
2025-03-20 09:30:00,59.02,59.09,58.8,58.94,150020.0,58.527,58.5965,58.3089,58.4477,150020.0
2025-03-20 10:00:00,58.94,59.09,58.92,59.08,105734.0,58.4477,58.5965,58.4279,58.5865,105734.0
2025-03-20 10:30:00,59.08,59.12,58.96,59.05,154903.0,58.5865,58.6262,58.4675,58.5568,154903.0
2025-03-20 11:00:00,59.05,59.05,58.69,58.78,156420.0,58.5568,58.5568,58.1998,58.2891,156420.0
2025-03-20 11:30:00,58.78,58.99,58.69,58.97,113781.0,58.2891,58.4973,58.1998,58.4775,113781.0
2025-03-20 12:00:00,58.97,59.16,58.94,59.05,177228.0,58.4775,58.6659,58.4477,58.5568,177228.0
2025-03-20 12:30:00,59.05,59.13,58.97,59.0,121832.0,58.5568,58.6361,58.4775,58.5072,121832.0
2025-03-20 13:00:00,59.0,59.0,58.91,58.93,57462.0,58.5072,58.5072,58.418,58.4378,57462.0
2025-03-20 13:30:00,58.94,58.94,58.89,58.89,49745.0,58.4477,58.4477,58.3981,58.3981,49745.0
2025-03-20 14:00:00,58.89,59.0,58.87,58.99,97623.0,58.3981,58.5072,58.3783,58.4973,97623.0
2025-03-20 14:30:00,58.99,59.06,58.96,59.04,81326.0,58.4973,58.5667,58.4675,58.5469,81326.0
2025-03-20 15:00:00,59.04,59.11,58.99,59.1,160281.0,58.5469,58.6163,58.4973,58.6064,160281.0
2025-03-20 15:30:00,59.11,59.29,59.06,59.21,682490.0,58.6163,58.7948,58.5667,58.7155,682490.0
2025-03-21 09:30:00,58.77,58.97,58.63,58.69,258705.0,58.2791,58.4775,58.1403,58.1998,258705.0
2025-03-21 10:00:00,58.7,58.72,58.57,58.63,156016.0,58.2097,58.2296,58.0808,58.1403,156016.0
2025-03-21 10:30:00,58.65,58.79,58.62,58.78,89240.0,58.1601,58.299,58.1304,58.2891,89240.0
2025-03-21 11:00:00,58.79,58.81,58.69,58.8,86926.0,58.299,58.3188,58.1998,58.3089,86926.0
2025-03-21 11:30:00,58.8,58.81,58.69,58.7,114331.0,58.3089,58.3188,58.1998,58.2097,114331.0
2025-03-21 12:00:00,58.7,58.79,58.69,58.74,185288.0,58.2097,58.299,58.1998,58.2494,185288.0
2025-03-21 12:30:00,58.73,58.88,58.69,58.86,113331.0,58.2395,58.3882,58.1998,58.3684,113331.0
2025-03-21 13:00:00,58.84,58.87,58.79,58.8,50015.0,58.3485,58.3783,58.299,58.3089,50015.0
2025-03-21 13:30:00,58.8,58.92,58.77,58.87,58882.0,58.3089,58.4279,58.2791,58.3783,58882.0
2025-03-21 14:00:00,58.87,58.88,58.72,58.73,94587.0,58.3783,58.3882,58.2296,58.2395,94587.0
2025-03-21 14:30:00,58.73,58.78,58.71,58.73,74002.0,58.2395,58.2891,58.2196,58.2395,74002.0
2025-03-21 15:00:00,58.73,58.74,58.64,58.65,100488.0,58.2395,58.2494,58.1502,58.1601,100488.0
2025-03-21 15:30:00,58.64,58.69,58.61,58.66,314764.0,58.1502,58.1998,58.1205,58.1701,314764.0
2025-03-24 09:30:00,58.56,58.72,58.49,58.53,234884.0,58.0709,58.2296,58.0015,58.0411,234884.0
2025-03-24 10:00:00,58.52,58.64,58.41,58.42,79679.0,58.0312,58.1502,57.9221,57.9321,79679.0
2025-03-24 10:30:00,58.42,58.42,58.32,58.41,75181.0,57.9321,57.9321,57.8329,57.9221,75181.0
2025-03-24 11:00:00,58.41,58.44,58.23,58.23,114671.0,57.9221,57.9519,57.7436,57.7436,114671.0
2025-03-24 11:30:00,58.23,58.27,58.14,58.2,95704.0,57.7436,57.7833,57.6544,57.7139,95704.0
2025-03-24 12:00:00,58.2,58.24,58.15,58.2,107067.0,57.7139,57.7536,57.6643,57.7139,107067.0
2025-03-24 12:30:00,58.2,58.2,58.04,58.12,163994.0,57.7139,57.7139,57.5552,57.6346,163994.0
2025-03-24 13:00:00,58.12,58.15,58.06,58.09,99817.0,57.6346,57.6643,57.5751,57.6048,99817.0
2025-03-24 13:30:00,58.09,58.1,58.05,58.07,47102.0,57.6048,57.6147,57.5651,57.585,47102.0
2025-03-24 14:00:00,58.07,58.08,58.0,58.02,134542.0,57.585,57.5949,57.5156,57.5354,134542.0
2025-03-24 14:30:00,58.01,58.17,58.0,58.11,119057.0,57.5255,57.6841,57.5156,57.6246,119057.0
2025-03-24 15:00:00,58.12,58.16,58.1,58.1,96354.0,57.6346,57.6742,57.6147,57.6147,96354.0
2025-03-24 15:30:00,58.11,58.19,58.07,58.14,300266.0,57.6246,57.704,57.585,57.6544,300266.0
2025-03-25 09:30:00,58.45,58.49,58.17,58.17,129629.0,57.9618,58.0015,57.6841,57.6841,129629.0
2025-03-25 10:00:00,58.15,58.2,58.12,58.18,88141.0,57.6643,57.7139,57.6346,57.6941,88141.0
2025-03-25 10:30:00,58.17,58.31,58.05,58.26,150815.0,57.6841,57.823,57.5651,57.7734,150815.0
2025-03-25 11:00:00,58.27,58.28,58.05,58.07,78662.0,57.7833,57.7932,57.5651,57.585,78662.0
2025-03-25 11:30:00,58.07,58.11,58.04,58.06,170520.0,57.585,57.6246,57.5552,57.5751,170520.0
2025-03-25 12:00:00,58.05,58.31,58.05,58.31,105926.0,57.5651,57.823,57.5651,57.823,105926.0
2025-03-25 12:30:00,58.31,58.32,58.11,58.13,58005.0,57.823,57.8329,57.6246,57.6445,58005.0
2025-03-25 13:00:00,58.13,58.16,58.08,58.13,69210.0,57.6445,57.6742,57.5949,57.6445,69210.0
2025-03-25 13:30:00,58.13,58.17,58.09,58.13,73552.0,57.6445,57.6841,57.6048,57.6445,73552.0
2025-03-25 14:00:00,58.13,58.15,58.05,58.08,69954.0,57.6445,57.6643,57.5651,57.5949,69954.0
2025-03-25 14:30:00,58.08,58.1,58.04,58.05,142827.0,57.5949,57.6147,57.5552,57.5651,142827.0
2025-03-25 15:00:00,58.05,58.09,58.03,58.04,128661.0,57.5651,57.6048,57.5453,57.5552,128661.0
2025-03-25 15:30:00,58.04,58.13,58.01,58.1,296889.0,57.5552,57.6445,57.5255,57.6147,296889.0
2025-03-26 09:30:00,57.69,57.85,57.67,57.78,155834.0,57.2082,57.3668,57.1883,57.2974,155834.0
2025-03-26 10:00:00,57.8,58.07,57.75,57.96,150951.0,57.3172,57.585,57.2677,57.4759,150951.0
2025-03-26 10:30:00,57.96,58.09,57.89,58.09,84079.0,57.4759,57.6048,57.4065,57.6048,84079.0
2025-03-26 11:00:00,58.09,58.11,57.87,57.9,90385.0,57.6048,57.6246,57.3867,57.4164,90385.0
2025-03-26 11:30:00,57.9,57.97,57.81,57.96,87131.0,57.4164,57.4858,57.3272,57.4759,87131.0
2025-03-26 12:00:00,57.96,57.96,57.81,57.91,105639.0,57.4759,57.4759,57.3272,57.4263,105639.0
2025-03-26 12:30:00,57.92,57.99,57.88,57.99,47685.0,57.4362,57.5056,57.3966,57.5056,47685.0
2025-03-26 13:00:00,57.99,58.22,57.99,58.16,171019.0,57.5056,57.7337,57.5056,57.6742,171019.0
2025-03-26 13:30:00,58.16,58.17,58.04,58.08,176707.0,57.6742,57.6841,57.5552,57.5949,176707.0
2025-03-26 14:00:00,58.08,58.1,58.04,58.04,43361.0,57.5949,57.6147,57.5552,57.5552,43361.0
2025-03-26 14:30:00,58.05,58.15,58.04,58.13,72515.0,57.5651,57.6643,57.5552,57.6445,72515.0
2025-03-26 15:00:00,58.14,58.23,58.05,58.16,162600.0,57.6544,57.7436,57.5651,57.6742,162600.0
2025-03-26 15:30:00,58.16,58.24,58.14,58.18,316860.0,57.6742,57.7536,57.6544,57.6941,316860.0
2025-03-27 09:30:00,58.19,58.68,58.18,58.61,559927.0,57.704,58.1899,57.6941,58.1205,559927.0
2025-03-27 10:00:00,58.61,58.64,58.5,58.57,315671.0,58.1205,58.1502,58.0114,58.0808,315671.0
2025-03-27 10:30:00,58.57,58.61,58.37,58.41,126363.0,58.0808,58.1205,57.8825,57.9221,126363.0
2025-03-27 11:00:00,58.41,58.42,58.32,58.4,191295.0,57.9221,57.9321,57.8329,57.9122,191295.0
2025-03-27 11:30:00,58.4,58.55,58.38,58.49,161273.0,57.9122,58.061,57.8924,58.0015,161273.0
2025-03-27 12:00:00,58.5,58.6,58.46,58.57,327376.0,58.0114,58.1106,57.9717,58.0808,327376.0
2025-03-27 12:30:00,58.58,58.6,58.41,58.59,112194.0,58.0907,58.1106,57.9221,58.1006,112194.0
2025-03-27 13:00:00,58.6,58.63,58.53,58.55,115582.0,58.1106,58.1403,58.0411,58.061,115582.0
2025-03-27 13:30:00,58.55,58.59,58.5,58.57,76828.0,58.061,58.1006,58.0114,58.0808,76828.0
2025-03-27 14:00:00,58.57,58.7,58.56,58.67,82852.0,58.0808,58.2097,58.0709,58.18,82852.0
2025-03-27 14:30:00,58.67,58.73,58.64,58.64,90617.0,58.18,58.2395,58.1502,58.1502,90617.0
2025-03-27 15:00:00,58.65,58.74,58.64,58.72,90780.0,58.1601,58.2494,58.1502,58.2296,90780.0
2025-03-27 15:30:00,58.72,58.75,58.65,58.67,324097.0,58.2296,58.2593,58.1601,58.18,324097.0
2025-03-28 09:30:00,59.17,59.25,58.99,59.07,272195.0,58.6758,58.7551,58.4973,58.5766,272195.0
2025-03-28 10:00:00,59.07,59.29,59.02,59.21,387368.0,58.5766,58.7948,58.527,58.7155,387368.0
2025-03-28 10:30:00,59.21,59.21,58.98,59.12,295159.0,58.7155,58.7155,58.4874,58.6262,295159.0
2025-03-28 11:00:00,59.13,59.24,59.01,59.21,377786.0,58.6361,58.7452,58.5171,58.7155,377786.0
2025-03-28 11:30:00,59.22,59.26,59.17,59.22,153141.0,58.7254,58.765,58.6758,58.7254,153141.0
2025-03-28 12:00:00,59.22,59.4,59.22,59.26,437416.0,58.7254,58.9039,58.7254,58.765,437416.0
2025-03-28 12:30:00,59.26,59.39,59.21,59.37,104246.0,58.765,58.894,58.7155,58.8741,104246.0
2025-03-28 13:00:00,59.37,59.38,59.23,59.25,52950.0,58.8741,58.884,58.7353,58.7551,52950.0
2025-03-28 13:30:00,59.26,59.28,59.2,59.23,50133.0,58.765,58.7849,58.7055,58.7353,50133.0
2025-03-28 14:00:00,59.24,59.28,59.0,59.09,105665.0,58.7452,58.7849,58.5072,58.5965,105665.0
2025-03-28 14:30:00,59.09,59.22,59.08,59.2,80276.0,58.5965,58.7254,58.5865,58.7055,80276.0
2025-03-28 15:00:00,59.2,59.28,59.18,59.25,91248.0,58.7055,58.7849,58.6857,58.7551,91248.0
2025-03-28 15:30:00,59.25,59.3,59.13,59.16,368265.0,58.7551,58.8047,58.6361,58.6659,368265.0
2025-03-31 09:30:00,59.59,59.95,59.57,59.85,282044.0,59.0923,59.4493,59.0725,59.3501,282044.0
2025-03-31 10:00:00,59.85,59.86,59.43,59.52,224519.0,59.3501,59.36,58.9336,59.0229,224519.0
2025-03-31 10:30:00,59.51,59.62,59.46,59.58,110313.0,59.013,59.122,58.9634,59.0824,110313.0
2025-03-31 11:00:00,59.59,59.65,59.42,59.44,183901.0,59.0923,59.1518,58.9237,58.9435,183901.0
2025-03-31 11:30:00,59.43,59.49,59.36,59.4,165223.0,58.9336,58.9931,58.8642,58.9039,165223.0
2025-03-31 12:00:00,59.4,59.42,59.29,59.32,64554.0,58.9039,58.9237,58.7948,58.8245,64554.0
2025-03-31 12:30:00,59.32,59.4,59.28,59.37,97032.0,58.8245,58.9039,58.7849,58.8741,97032.0
2025-03-31 13:00:00,59.36,59.44,59.33,59.38,50880.0,58.8642,58.9435,58.8345,58.884,50880.0
2025-03-31 13:30:00,59.38,59.38,59.3,59.32,51060.0,58.884,58.884,58.8047,58.8245,51060.0
2025-03-31 14:00:00,59.32,59.48,59.32,59.47,85673.0,58.8245,58.9832,58.8245,58.9733,85673.0
2025-03-31 14:30:00,59.47,59.51,59.43,59.5,79821.0,58.9733,59.013,58.9336,59.003,79821.0
2025-03-31 15:00:00,59.49,59.63,59.49,59.57,172242.0,58.9931,59.132,58.9931,59.0725,172242.0
2025-03-31 15:30:00,59.56,59.66,59.54,59.55,306694.0,59.0625,59.1617,59.0427,59.0526,306694.0
2025-04-01 09:30:00,59.82,59.85,59.49,59.62,231438.0,59.3204,59.3501,58.9931,59.122,231438.0
2025-04-01 10:00:00,59.61,59.82,59.56,59.63,177135.0,59.1121,59.3204,59.0625,59.132,177135.0
2025-04-01 10:30:00,59.61,59.76,59.53,59.71,87410.0,59.1121,59.2609,59.0328,59.2113,87410.0
2025-04-01 11:00:00,59.7,59.72,59.61,59.63,83211.0,59.2014,59.2212,59.1121,59.132,83211.0
2025-04-01 11:30:00,59.63,59.69,59.56,59.57,72053.0,59.132,59.1914,59.0625,59.0725,72053.0
2025-04-01 12:00:00,59.58,59.67,59.55,59.62,38271.0,59.0824,59.1716,59.0526,59.122,38271.0
2025-04-01 12:30:00,59.62,59.62,59.52,59.52,53017.0,59.122,59.122,59.0229,59.0229,53017.0
2025-04-01 13:00:00,59.52,59.6,59.48,59.48,38790.0,59.0229,59.1022,58.9832,58.9832,38790.0
2025-04-01 13:30:00,59.5,59.55,59.42,59.45,149808.0,59.003,59.0526,58.9237,58.9535,149808.0
2025-04-01 14:00:00,59.45,59.5,59.39,59.47,53339.0,58.9535,59.003,58.894,58.9733,53339.0
2025-04-01 14:30:00,59.47,59.48,59.37,59.41,57601.0,58.9733,58.9832,58.8741,58.9138,57601.0
2025-04-01 15:00:00,59.42,59.48,59.38,59.4,93694.0,58.9237,58.9832,58.884,58.9039,93694.0
2025-04-01 15:30:00,59.39,59.63,59.39,59.6,261644.0,58.894,59.132,58.894,59.1022,261644.0
2025-04-02 09:30:00,60.0,60.09,59.65,59.79,262072.0,59.4989,59.5881,59.1518,59.2906,262072.0
2025-04-02 10:00:00,59.79,59.94,59.74,59.82,139369.0,59.2906,59.4394,59.241,59.3204,139369.0
2025-04-02 10:30:00,59.84,59.97,59.82,59.95,162344.0,59.3402,59.4691,59.3204,59.4493,162344.0
2025-04-02 11:00:00,59.95,60.09,59.9,60.05,191175.0,59.4493,59.5881,59.3997,59.5484,191175.0
2025-04-02 11:30:00,60.05,60.22,59.88,59.88,240550.0,59.5484,59.717,59.3799,59.3799,240550.0
2025-04-02 12:00:00,59.88,59.95,59.73,59.75,90105.0,59.3799,59.4493,59.2311,59.2509,90105.0
2025-04-02 12:30:00,59.75,59.85,59.74,59.81,56153.0,59.2509,59.3501,59.241,59.3104,56153.0
2025-04-02 13:00:00,59.81,59.88,59.8,59.86,63987.0,59.3104,59.3799,59.3005,59.36,63987.0
2025-04-02 13:30:00,59.85,59.9,59.74,59.76,63296.0,59.3501,59.3997,59.241,59.2609,63296.0
2025-04-02 14:00:00,59.77,59.84,59.76,59.8,117052.0,59.2708,59.3402,59.2609,59.3005,117052.0
2025-04-02 14:30:00,59.8,59.84,59.76,59.77,76741.0,59.3005,59.3402,59.2609,59.2708,76741.0
2025-04-02 15:00:00,59.77,59.82,59.75,59.8,122634.0,59.2708,59.3204,59.2509,59.3005,122634.0
2025-04-02 15:30:00,59.8,59.94,59.78,59.85,333888.0,59.3005,59.4394,59.2807,59.3501,333888.0
2025-04-03 09:30:00,62.35,62.62,62.16,62.55,916633.0,61.8292,62.097,61.6408,62.0276,916633.0
2025-04-03 10:00:00,62.54,62.76,62.42,62.76,717591.0,62.0176,62.2358,61.8986,62.2358,717591.0
2025-04-03 10:30:00,62.77,63.04,62.6,62.69,226594.0,62.2457,62.5135,62.0771,62.1664,226594.0
2025-04-03 11:00:00,62.69,62.91,62.59,62.6,242352.0,62.1664,62.3846,62.0672,62.0771,242352.0
2025-04-03 11:30:00,62.6,62.89,62.58,62.82,231438.0,62.0771,62.3647,62.0573,62.2953,231438.0
2025-04-03 12:00:00,62.83,62.89,62.74,62.83,135015.0,62.3052,62.3647,62.216,62.3052,135015.0
2025-04-03 12:30:00,62.83,62.89,62.65,62.66,192610.0,62.3052,62.3647,62.1267,62.1366,192610.0
2025-04-03 13:00:00,62.65,62.69,62.35,62.36,130906.0,62.1267,62.1664,61.8292,61.8391,130906.0
2025-04-03 13:30:00,62.35,62.38,62.26,62.31,849032.0,61.8292,61.859,61.74,61.7896,849032.0
2025-04-03 14:00:00,62.31,62.62,62.29,62.55,164051.0,61.7896,62.097,61.7697,62.0276,164051.0
2025-04-03 14:30:00,62.55,62.57,62.38,62.45,146452.0,62.0276,62.0474,61.859,61.9284,146452.0
2025-04-03 15:00:00,62.45,62.53,62.36,62.4,254197.0,61.9284,62.0077,61.8391,61.8788,254197.0
2025-04-03 15:30:00,62.41,62.6,62.4,62.54,683901.0,61.8887,62.0771,61.8788,62.0176,683901.0
2025-04-04 09:30:00,62.04,62.39,61.93,61.94,380227.0,61.5218,61.8689,61.4127,61.4227,380227.0
2025-04-04 10:00:00,61.9,61.98,61.38,61.48,450776.0,61.383,61.4623,60.8673,60.9665,450776.0
2025-04-04 10:30:00,61.48,61.58,61.08,61.25,471044.0,60.9665,61.0657,60.5698,60.7384,471044.0
2025-04-04 11:00:00,61.25,61.47,60.44,60.46,611248.0,60.7384,60.9566,59.9352,59.955,611248.0
2025-04-04 11:30:00,60.45,60.85,60.44,60.75,480116.0,59.9451,60.3418,59.9352,60.2426,480116.0
2025-04-04 12:00:00,60.74,60.75,60.33,60.4,173509.0,60.2327,60.2426,59.8261,59.8955,173509.0
2025-04-04 12:30:00,60.41,60.61,60.31,60.36,158301.0,59.9054,60.1038,59.8063,59.8559,158301.0
2025-04-04 13:00:00,60.37,60.37,60.05,60.33,93775.0,59.8658,59.8658,59.5484,59.8261,93775.0
2025-04-04 13:30:00,60.33,60.51,60.29,60.43,132470.0,59.8261,60.0046,59.7864,59.9253,132470.0
2025-04-04 14:00:00,60.42,60.51,60.09,60.24,262861.0,59.9154,60.0046,59.5881,59.7369,262861.0
2025-04-04 14:30:00,60.23,60.26,60.04,60.14,293055.0,59.7269,59.7567,59.5385,59.6377,293055.0
2025-04-04 15:00:00,60.14,60.4,60.06,60.33,270594.0,59.6377,59.8955,59.5584,59.8261,270594.0
2025-04-04 15:30:00,60.33,60.45,59.9,59.93,763696.0,59.8261,59.9451,59.3997,59.4294,763696.0
2025-04-07 09:30:00,57.57,57.76,57.36,57.64,489373.0,57.0892,57.2776,56.8809,57.1586,489373.0
2025-04-07 10:00:00,57.64,58.91,57.24,57.68,696393.0,57.1586,58.418,56.7619,57.1982,696393.0
2025-04-07 10:30:00,57.66,58.13,57.33,57.8,362872.0,57.1784,57.6445,56.8512,57.3172,362872.0
2025-04-07 11:00:00,57.79,58.02,56.8,56.84,358719.0,57.3073,57.5354,56.3256,56.3653,358719.0
2025-04-07 11:30:00,56.84,57.56,56.84,57.32,655684.0,56.3653,57.0792,56.3653,56.8412,655684.0
2025-04-07 12:00:00,57.31,57.33,57.05,57.31,195879.0,56.8313,56.8512,56.5735,56.8313,195879.0
2025-04-07 12:30:00,57.3,57.31,57.07,57.22,286381.0,56.8214,56.8313,56.5933,56.7421,286381.0
2025-04-07 13:00:00,57.22,57.82,57.2,57.82,335216.0,56.7421,57.3371,56.7222,57.3371,335216.0
2025-04-07 13:30:00,57.82,58.13,57.71,58.08,334476.0,57.3371,57.6445,57.228,57.5949,334476.0
2025-04-07 14:00:00,58.07,58.27,58.02,58.12,311517.0,57.585,57.7833,57.5354,57.6346,311517.0
2025-04-07 14:30:00,58.12,58.15,57.63,57.67,264051.0,57.6346,57.6643,57.1487,57.1883,264051.0
2025-04-07 15:00:00,57.66,57.75,57.32,57.4,602804.0,57.1784,57.2677,56.8412,56.9206,602804.0
2025-04-07 15:30:00,57.41,57.91,57.4,57.89,912439.0,56.9305,57.4263,56.9206,57.4065,912439.0
2025-04-08 09:30:00,58.74,59.08,58.6,58.94,461421.0,58.2494,58.5865,58.1106,58.4477,461421.0
2025-04-08 10:00:00,58.93,59.03,58.65,58.67,201745.0,58.4378,58.537,58.1601,58.18,201745.0
2025-04-08 10:30:00,58.66,58.9,58.64,58.75,228062.0,58.1701,58.408,58.1502,58.2593,228062.0
2025-04-08 11:00:00,58.75,58.86,58.56,58.65,367841.0,58.2593,58.3684,58.0709,58.1601,367841.0
2025-04-08 11:30:00,58.65,58.81,58.59,58.79,162612.0,58.1601,58.3188,58.1006,58.299,162612.0
2025-04-08 12:00:00,58.78,58.83,58.59,58.79,106064.0,58.2891,58.3386,58.1006,58.299,106064.0
2025-04-08 12:30:00,58.8,58.83,58.53,58.53,232593.0,58.3089,58.3386,58.0411,58.0411,232593.0
2025-04-08 13:00:00,58.53,58.55,58.16,58.18,327673.0,58.0411,58.061,57.6742,57.6941,327673.0
2025-04-08 13:30:00,58.17,58.41,58.05,58.11,184605.0,57.6841,57.9221,57.5651,57.6246,184605.0
2025-04-08 14:00:00,58.09,58.12,57.82,57.85,198930.0,57.6048,57.6346,57.3371,57.3668,198930.0
2025-04-08 14:30:00,57.85,58.16,57.74,57.94,342738.0,57.3668,57.6742,57.2577,57.4561,342738.0
2025-04-08 15:00:00,57.94,58.1,57.84,58.0,244065.0,57.4561,57.6147,57.3569,57.5156,244065.0
2025-04-08 15:30:00,58.0,58.0,57.66,57.91,684402.0,57.5156,57.5156,57.1784,57.4263,684402.0
2025-04-09 09:30:00,57.52,58.11,57.35,58.05,382590.0,57.0396,57.6246,56.871,57.5651,382590.0
2025-04-09 10:00:00,58.06,58.13,57.8,57.97,205215.0,57.5751,57.6445,57.3172,57.4858,205215.0
2025-04-09 10:30:00,57.97,58.03,57.58,57.6,212655.0,57.4858,57.5453,57.0991,57.1189,212655.0
2025-04-09 11:00:00,57.6,57.86,57.57,57.79,381068.0,57.1189,57.3767,57.0892,57.3073,381068.0
2025-04-09 11:30:00,57.79,57.88,57.6,57.63,234480.0,57.3073,57.3966,57.1189,57.1487,234480.0
2025-04-09 12:00:00,57.62,57.86,57.54,57.78,104515.0,57.1387,57.3767,57.0594,57.2974,104515.0
2025-04-09 12:30:00,57.78,57.97,57.72,57.94,115663.0,57.2974,57.4858,57.2379,57.4561,115663.0
2025-04-09 13:00:00,57.94,59.36,57.84,59.07,487138.0,57.4561,58.8642,57.3569,58.5766,487138.0
2025-04-09 13:30:00,59.09,59.57,58.96,59.43,344686.0,58.5965,59.0725,58.4675,58.9336,344686.0
2025-04-09 14:00:00,59.43,59.65,59.12,59.43,539282.0,58.9336,59.1518,58.6262,58.9336,539282.0
2025-04-09 14:30:00,59.43,59.45,58.82,58.92,201605.0,58.9336,58.9535,58.3287,58.4279,201605.0
2025-04-09 15:00:00,58.9,59.42,58.84,59.39,289772.0,58.408,58.9237,58.3485,58.894,289772.0
2025-04-09 15:30:00,59.39,59.57,59.18,59.42,554784.0,58.894,59.0725,58.6857,58.9237,554784.0
2025-04-10 09:30:00,59.37,59.95,59.25,59.88,409322.0,58.8741,59.4493,58.7551,59.3799,409322.0
2025-04-10 10:00:00,59.9,60.09,59.72,59.72,295375.0,59.3997,59.5881,59.2212,59.2212,295375.0
2025-04-10 10:30:00,59.73,59.91,59.46,59.54,210654.0,59.2311,59.4096,58.9634,59.0427,210654.0
2025-04-10 11:00:00,59.53,59.55,59.33,59.44,188856.0,59.0328,59.0526,58.8345,58.9435,188856.0
2025-04-10 11:30:00,59.44,59.44,59.14,59.14,172155.0,58.9435,58.9435,58.646,58.646,172155.0
2025-04-10 12:00:00,59.13,59.2,58.86,58.99,93385.0,58.6361,58.7055,58.3684,58.4973,93385.0
2025-04-10 12:30:00,58.98,59.47,58.97,59.43,98014.0,58.4874,58.9733,58.4775,58.9336,98014.0
2025-04-10 13:00:00,59.41,59.67,59.0,59.35,135690.0,58.9138,59.1716,58.5072,58.8543,135690.0
2025-04-10 13:30:00,59.32,59.77,59.29,59.71,129793.0,58.8245,59.2708,58.7948,59.2113,129793.0
2025-04-10 14:00:00,59.71,60.15,59.68,60.12,138119.0,59.2113,59.6476,59.1815,59.6179,138119.0
2025-04-10 14:30:00,60.12,60.2,59.83,59.98,120455.0,59.6179,59.6972,59.3303,59.479,120455.0
2025-04-10 15:00:00,59.97,60.14,59.8,59.8,156414.0,59.4691,59.6377,59.3005,59.3005,156414.0
2025-04-10 15:30:00,59.79,59.98,59.42,59.91,345157.0,59.2906,59.479,58.9237,59.4096,345157.0
2025-04-11 09:30:00,60.9,61.14,60.64,61.11,414374.0,60.3913,60.6293,60.1335,60.5996,414374.0
2025-04-11 10:00:00,61.1,61.46,61.02,61.14,295759.0,60.5897,60.9467,60.5103,60.6293,295759.0
2025-04-11 10:30:00,61.12,61.37,61.09,61.13,351054.0,60.6095,60.8574,60.5798,60.6194,351054.0
2025-04-11 11:00:00,61.12,61.3,61.03,61.13,424211.0,60.6095,60.788,60.5203,60.6194,424211.0
2025-04-11 11:30:00,61.13,61.45,61.09,61.43,141918.0,60.6194,60.9367,60.5798,60.9169,141918.0
2025-04-11 12:00:00,61.42,61.6,61.42,61.53,132784.0,60.907,61.0855,60.907,61.0161,132784.0
2025-04-11 12:30:00,61.53,61.85,61.52,61.78,146453.0,61.0161,61.3334,61.0062,61.264,146453.0
2025-04-11 13:00:00,61.78,61.86,61.56,61.6,116618.0,61.264,61.3433,61.0458,61.0855,116618.0
2025-04-11 13:30:00,61.61,61.94,61.58,61.82,101981.0,61.0954,61.4227,61.0657,61.3037,101981.0
2025-04-11 14:00:00,61.82,61.92,61.75,61.8,121545.0,61.3037,61.4028,61.2342,61.2838,121545.0
2025-04-11 14:30:00,61.8,61.85,61.72,61.75,161134.0,61.2838,61.3334,61.2045,61.2342,161134.0
2025-04-11 15:00:00,61.75,61.95,61.74,61.94,161415.0,61.2342,61.4326,61.2243,61.4227,161415.0
2025-04-11 15:30:00,61.94,61.94,61.75,61.9,449793.0,61.4227,61.4227,61.2342,61.383,449793.0
2025-04-14 09:30:00,61.43,61.93,61.35,61.93,313402.0,60.9169,61.4127,60.8376,61.4127,313402.0
2025-04-14 10:00:00,61.93,62.11,61.87,62.07,171523.0,61.4127,61.5912,61.3532,61.5516,171523.0
2025-04-14 10:30:00,62.07,62.24,62.07,62.16,288733.0,61.5516,61.7202,61.5516,61.6408,288733.0
2025-04-14 11:00:00,62.15,62.19,61.87,61.96,206711.0,61.6309,61.6706,61.3532,61.4425,206711.0
2025-04-14 11:30:00,61.96,62.07,61.85,61.89,87294.0,61.4425,61.5516,61.3334,61.3731,87294.0
2025-04-14 12:00:00,61.88,61.93,61.75,61.84,66813.0,61.3632,61.4127,61.2342,61.3235,66813.0
2025-04-14 12:30:00,61.83,61.96,61.78,61.88,60691.0,61.3136,61.4425,61.264,61.3632,60691.0
2025-04-14 13:00:00,61.86,62.02,61.75,61.96,74712.0,61.3433,61.502,61.2342,61.4425,74712.0
2025-04-14 13:30:00,61.95,62.03,61.91,62.01,87425.0,61.4326,61.5119,61.3929,61.4921,87425.0
2025-04-14 14:00:00,62.01,62.13,62.01,62.13,50746.0,61.4921,61.6111,61.4921,61.6111,50746.0
2025-04-14 14:30:00,62.13,62.2,62.12,62.2,54904.0,61.6111,61.6805,61.6012,61.6805,54904.0
2025-04-14 15:00:00,62.2,62.25,62.16,62.17,60894.0,61.6805,61.7301,61.6408,61.6507,60894.0
2025-04-14 15:30:00,62.18,62.24,62.06,62.24,337247.0,61.6607,61.7202,61.5417,61.7202,337247.0
2025-04-15 09:30:00,61.92,62.16,61.83,62.14,284110.0,61.4028,61.6408,61.3136,61.621,284110.0
2025-04-15 10:00:00,62.14,62.29,62.05,62.23,196388.0,61.621,61.7697,61.5317,61.7102,196388.0
2025-04-15 10:30:00,62.23,62.37,62.21,62.3,167101.0,61.7102,61.8491,61.6904,61.7797,167101.0
2025-04-15 11:00:00,62.3,62.36,62.12,62.15,159895.0,61.7797,61.8391,61.6012,61.6309,159895.0
2025-04-15 11:30:00,62.15,62.21,62.05,62.17,94741.0,61.6309,61.6904,61.5317,61.6507,94741.0
2025-04-15 12:00:00,62.18,62.19,61.97,62.07,62232.0,61.6607,61.6706,61.4524,61.5516,62232.0
2025-04-15 12:30:00,62.07,62.17,62.06,62.13,49498.0,61.5516,61.6507,61.5417,61.6111,49498.0
2025-04-15 13:00:00,62.12,62.14,62.03,62.05,49892.0,61.6012,61.621,61.5119,61.5317,49892.0
2025-04-15 13:30:00,62.05,62.09,61.99,62.04,44874.0,61.5317,61.5714,61.4722,61.5218,44874.0
2025-04-15 14:00:00,62.04,62.05,61.92,61.95,53053.0,61.5218,61.5317,61.4028,61.4326,53053.0
2025-04-15 14:30:00,61.95,62.07,61.95,62.05,50495.0,61.4326,61.5516,61.4326,61.5317,50495.0
2025-04-15 15:00:00,62.05,62.2,62.02,62.15,82188.0,61.5317,61.6805,61.502,61.6309,82188.0
2025-04-15 15:30:00,62.15,62.16,62.03,62.16,290032.0,61.6309,61.6408,61.5119,61.6408,290032.0
2025-04-16 09:30:00,62.81,62.95,62.58,62.66,184469.0,62.2854,62.4242,62.0573,62.1366,184469.0
2025-04-16 10:00:00,62.66,62.71,62.5,62.61,175098.0,62.1366,62.1862,61.978,62.0871,175098.0
2025-04-16 10:30:00,62.62,62.79,62.59,62.77,197555.0,62.097,62.2656,62.0672,62.2457,197555.0
2025-04-16 11:00:00,62.78,62.92,62.7,62.86,247056.0,62.2556,62.3945,62.1763,62.335,247056.0
2025-04-16 11:30:00,62.86,62.92,62.71,62.71,86326.0,62.335,62.3945,62.1862,62.1862,86326.0
2025-04-16 12:00:00,62.72,62.76,62.66,62.71,35911.0,62.1961,62.2358,62.1366,62.1862,35911.0
2025-04-16 12:30:00,62.71,62.74,62.67,62.73,47813.0,62.1862,62.216,62.1466,62.2061,47813.0
2025-04-16 13:00:00,62.72,62.81,62.69,62.79,54726.0,62.1961,62.2854,62.1664,62.2656,54726.0
2025-04-16 13:30:00,62.78,62.78,62.54,62.55,105266.0,62.2556,62.2556,62.0176,62.0276,105266.0
2025-04-16 14:00:00,62.54,62.63,62.47,62.5,119651.0,62.0176,62.1069,61.9482,61.978,119651.0
2025-04-16 14:30:00,62.5,62.52,62.37,62.48,139960.0,61.978,61.9978,61.8491,61.9581,139960.0
2025-04-16 15:00:00,62.47,62.51,62.36,62.37,192672.0,61.9482,61.9879,61.8391,61.8491,192672.0
2025-04-16 15:30:00,62.38,62.61,62.27,62.58,670770.0,61.859,62.0871,61.7499,62.0573,670770.0
2025-04-17 09:30:00,63.26,63.68,63.18,63.65,255412.0,62.7316,63.1481,62.6523,63.1184,255412.0
2025-04-17 10:00:00,63.66,63.75,63.51,63.63,173518.0,63.1283,63.2175,62.9795,63.0985,173518.0
2025-04-17 10:30:00,63.63,63.64,63.39,63.44,112098.0,63.0985,63.1085,62.8605,62.9101,112098.0
2025-04-17 11:00:00,63.43,63.74,63.4,63.69,109061.0,62.9002,63.2076,62.8705,63.158,109061.0
2025-04-17 11:30:00,63.69,63.72,63.52,63.72,149759.0,63.158,63.1878,62.9895,63.1878,149759.0
2025-04-17 12:00:00,63.72,63.87,63.72,63.8,78898.0,63.1878,63.3365,63.1878,63.2671,78898.0
2025-04-17 12:30:00,63.79,63.89,63.7,63.89,57093.0,63.2572,63.3564,63.168,63.3564,57093.0
2025-04-17 13:00:00,63.88,63.88,63.69,63.7,66552.0,63.3465,63.3465,63.158,63.168,66552.0
2025-04-17 13:30:00,63.71,63.91,63.69,63.91,52277.0,63.1779,63.3762,63.158,63.3762,52277.0
2025-04-17 14:00:00,63.91,64.1,63.9,64.03,82290.0,63.3762,63.5646,63.3663,63.4952,82290.0
2025-04-17 14:30:00,64.03,64.12,63.99,64.0,78294.0,63.4952,63.5844,63.4555,63.4655,78294.0
2025-04-17 15:00:00,64.0,64.0,63.79,63.93,74905.0,63.4655,63.4655,63.2572,63.396,74905.0
2025-04-17 15:30:00,63.93,64.0,63.74,63.83,297396.0,63.396,63.4655,63.2076,63.2969,297396.0
2025-04-21 09:30:00,63.79,64.2,63.79,64.06,198043.0,63.2572,63.6638,63.2572,63.525,198043.0
2025-04-21 10:00:00,64.05,64.14,64.0,64.11,103459.0,63.515,63.6043,63.4655,63.5745,103459.0
2025-04-21 10:30:00,64.12,64.19,63.84,63.85,72573.0,63.5844,63.6539,63.3068,63.3167,72573.0
2025-04-21 11:00:00,63.85,63.93,63.8,63.92,92509.0,63.3167,63.396,63.2671,63.3861,92509.0
2025-04-21 11:30:00,63.91,63.96,63.85,63.87,440997.0,63.3762,63.4258,63.3167,63.3365,440997.0
2025-04-21 12:00:00,63.87,63.93,63.78,63.81,226319.0,63.3365,63.396,63.2473,63.277,226319.0
2025-04-21 12:30:00,63.8,63.85,63.75,63.75,190904.0,63.2671,63.3167,63.2175,63.2175,190904.0
2025-04-21 13:00:00,63.76,63.77,63.65,63.73,150094.0,63.2275,63.2374,63.1184,63.1977,150094.0
2025-04-21 13:30:00,63.74,63.81,63.52,63.54,151074.0,63.2076,63.277,62.9895,63.0093,151074.0
2025-04-21 14:00:00,63.54,63.61,63.44,63.61,196788.0,63.0093,63.0787,62.9101,63.0787,196788.0
2025-04-21 14:30:00,63.61,63.71,63.49,63.52,113980.0,63.0787,63.1779,62.9597,62.9895,113980.0
2025-04-21 15:00:00,63.53,63.71,63.52,63.64,397562.0,62.9994,63.1779,62.9895,63.1085,397562.0
2025-04-21 15:30:00,63.64,63.75,63.55,63.68,417148.0,63.1085,63.2175,63.0192,63.1481,417148.0
2025-04-22 09:30:00,65.17,65.17,64.83,64.91,545059.0,64.6257,64.6257,64.2885,64.3679,545059.0
2025-04-22 10:00:00,64.92,65.22,64.91,65.2,201614.0,64.3778,64.6753,64.3679,64.6554,201614.0
2025-04-22 10:30:00,65.21,65.39,65.15,65.33,122208.0,64.6653,64.8438,64.6058,64.7843,122208.0
2025-04-22 11:00:00,65.33,65.41,65.25,65.27,210586.0,64.7843,64.8637,64.705,64.7248,210586.0
2025-04-22 11:30:00,65.27,65.64,65.27,65.59,182025.0,64.7248,65.0918,64.7248,65.0422,182025.0
2025-04-22 12:00:00,65.6,65.66,65.19,65.2,140753.0,65.0521,65.1116,64.6455,64.6554,140753.0
2025-04-22 12:30:00,65.21,65.32,65.16,65.27,55119.0,64.6653,64.7744,64.6158,64.7248,55119.0
2025-04-22 13:00:00,65.27,65.32,65.14,65.21,117840.0,64.7248,64.7744,64.5959,64.6653,117840.0
2025-04-22 13:30:00,65.21,65.25,65.07,65.09,190893.0,64.6653,64.705,64.5265,64.5463,190893.0
2025-04-22 14:00:00,65.09,65.23,65.01,65.2,66745.0,64.5463,64.6852,64.467,64.6554,66745.0
2025-04-22 14:30:00,65.2,65.37,65.19,65.31,99308.0,64.6554,64.824,64.6455,64.7645,99308.0
2025-04-22 15:00:00,65.31,65.39,65.29,65.36,115102.0,64.7645,64.8438,64.7447,64.8141,115102.0
2025-04-22 15:30:00,65.36,65.49,65.31,65.44,288479.0,64.8141,64.943,64.7645,64.8934,288479.0
2025-04-23 09:30:00,63.81,63.91,63.38,63.8,412456.0,63.277,63.3762,62.8506,63.2671,412456.0
2025-04-23 10:00:00,63.83,64.01,63.66,63.96,195066.0,63.2969,63.4754,63.1283,63.4258,195066.0
2025-04-23 10:30:00,63.97,64.08,63.83,63.86,116564.0,63.4357,63.5448,63.2969,63.3266,116564.0
2025-04-23 11:00:00,63.85,63.95,63.72,63.95,314125.0,63.3167,63.4159,63.1878,63.4159,314125.0
2025-04-23 11:30:00,63.94,63.98,63.68,63.85,209233.0,63.406,63.4456,63.1481,63.3167,209233.0
2025-04-23 12:00:00,63.84,63.89,63.68,63.72,189455.0,63.3068,63.3564,63.1481,63.1878,189455.0
2025-04-23 12:30:00,63.72,63.81,63.43,63.5,307634.0,63.1878,63.277,62.9002,62.9696,307634.0
2025-04-23 13:00:00,63.51,63.64,63.27,63.28,260455.0,62.9795,63.1085,62.7415,62.7515,260455.0
2025-04-23 13:30:00,63.27,63.41,63.09,63.39,417158.0,62.7415,62.8804,62.5631,62.8605,417158.0
2025-04-23 14:00:00,63.38,63.6,63.3,63.46,223115.0,62.8506,63.0688,62.7713,62.93,223115.0
2025-04-23 14:30:00,63.46,63.69,63.46,63.59,186500.0,62.93,63.158,62.93,63.0589,186500.0
2025-04-23 15:00:00,63.57,63.7,63.5,63.68,240247.0,63.039,63.168,62.9696,63.1481,240247.0
2025-04-23 15:30:00,63.68,64.24,63.62,64.21,478251.0,63.1481,63.7034,63.0886,63.6737,478251.0
2025-04-24 09:30:00,63.87,64.03,63.76,63.88,211796.0,63.3365,63.4952,63.2275,63.3465,211796.0
2025-04-24 10:00:00,63.88,63.99,63.74,63.92,128973.0,63.3465,63.4555,63.2076,63.3861,128973.0
2025-04-24 10:30:00,63.92,63.92,63.75,63.79,147274.0,63.3861,63.3861,63.2175,63.2572,147274.0
2025-04-24 11:00:00,63.8,64.0,63.74,63.75,208589.0,63.2671,63.4655,63.2076,63.2175,208589.0
2025-04-24 11:30:00,63.75,63.79,63.63,63.68,148760.0,63.2175,63.2572,63.0985,63.1481,148760.0
2025-04-24 12:00:00,63.68,63.87,63.64,63.85,82157.0,63.1481,63.3365,63.1085,63.3167,82157.0
2025-04-24 12:30:00,63.85,63.91,63.73,63.77,47964.0,63.3167,63.3762,63.1977,63.2374,47964.0
2025-04-24 13:00:00,63.77,63.79,63.55,63.59,53866.0,63.2374,63.2572,63.0192,63.0589,53866.0
2025-04-24 13:30:00,63.59,63.71,63.58,63.67,59450.0,63.0589,63.1779,63.049,63.1382,59450.0
2025-04-24 14:00:00,63.67,63.72,63.64,63.65,47035.0,63.1382,63.1878,63.1085,63.1184,47035.0
2025-04-24 14:30:00,63.65,63.75,63.65,63.71,53840.0,63.1184,63.2175,63.1184,63.1779,53840.0
2025-04-24 15:00:00,63.7,63.75,63.65,63.73,82010.0,63.168,63.2175,63.1184,63.1977,82010.0
2025-04-24 15:30:00,63.73,63.82,63.68,63.69,261820.0,63.1977,63.287,63.1481,63.158,261820.0
2025-04-25 09:30:00,62.76,62.87,62.51,62.54,427928.0,62.2358,62.3449,61.9879,62.0176,427928.0
2025-04-25 10:00:00,62.55,62.6,62.34,62.49,158820.0,62.0276,62.0771,61.8193,61.9681,158820.0
2025-04-25 10:30:00,62.5,62.62,62.45,62.53,150207.0,61.978,62.097,61.9284,62.0077,150207.0
2025-04-25 11:00:00,62.53,62.58,62.4,62.47,115073.0,62.0077,62.0573,61.8788,61.9482,115073.0
2025-04-25 11:30:00,62.47,62.57,62.4,62.56,90185.0,61.9482,62.0474,61.8788,62.0375,90185.0
2025-04-25 12:00:00,62.57,62.66,62.57,62.62,38799.0,62.0474,62.1366,62.0474,62.097,38799.0
2025-04-25 12:30:00,62.61,62.64,62.52,62.57,54783.0,62.0871,62.1168,61.9978,62.0474,54783.0
2025-04-25 13:00:00,62.57,62.59,62.51,62.57,71716.0,62.0474,62.0672,61.9879,62.0474,71716.0
2025-04-25 13:30:00,62.57,62.6,62.51,62.57,60454.0,62.0474,62.0771,61.9879,62.0474,60454.0
2025-04-25 14:00:00,62.57,62.77,62.55,62.7,56005.0,62.0474,62.2457,62.0276,62.1763,56005.0
2025-04-25 14:30:00,62.7,62.74,62.59,62.59,83407.0,62.1763,62.216,62.0672,62.0672,83407.0
2025-04-25 15:00:00,62.6,62.68,62.6,62.61,61159.0,62.0771,62.1565,62.0771,62.0871,61159.0
2025-04-25 15:30:00,62.61,62.7,62.58,62.63,281941.0,62.0871,62.1763,62.0573,62.1069,281941.0
2025-04-28 09:30:00,62.96,62.99,62.63,62.77,197785.0,62.4341,62.4639,62.1069,62.2457,197785.0
2025-04-28 10:00:00,62.78,62.79,62.64,62.72,90415.0,62.2556,62.2656,62.1168,62.1961,90415.0
2025-04-28 10:30:00,62.72,63.03,62.68,63.02,139102.0,62.1961,62.5036,62.1565,62.4936,139102.0
2025-04-28 11:00:00,63.02,63.1,62.98,63.05,107780.0,62.4936,62.573,62.454,62.5234,107780.0
2025-04-28 11:30:00,63.05,63.08,62.87,62.87,87524.0,62.5234,62.5531,62.3449,62.3449,87524.0
2025-04-28 12:00:00,62.87,63.01,62.87,62.96,38167.0,62.3449,62.4837,62.3449,62.4341,38167.0
2025-04-28 12:30:00,62.95,63.03,62.93,62.95,56613.0,62.4242,62.5036,62.4044,62.4242,56613.0
2025-04-28 13:00:00,62.95,62.98,62.87,62.88,50797.0,62.4242,62.454,62.3449,62.3548,50797.0
2025-04-28 13:30:00,62.88,62.97,62.84,62.94,67315.0,62.3548,62.4441,62.3151,62.4143,67315.0
2025-04-28 14:00:00,62.96,62.99,62.92,62.98,43568.0,62.4341,62.4639,62.3945,62.454,43568.0
2025-04-28 14:30:00,62.99,62.99,62.86,62.86,80306.0,62.4639,62.4639,62.335,62.335,80306.0
2025-04-28 15:00:00,62.86,63.04,62.85,63.01,72067.0,62.335,62.5135,62.3251,62.4837,72067.0
2025-04-28 15:30:00,63.01,63.21,62.97,63.17,284052.0,62.4837,62.682,62.4441,62.6424,284052.0
2025-04-29 09:30:00,62.71,62.91,62.58,62.7,277835.0,62.1862,62.3846,62.0573,62.1763,277835.0
2025-04-29 10:00:00,62.66,62.81,62.65,62.78,137326.0,62.1366,62.2854,62.1267,62.2556,137326.0
2025-04-29 10:30:00,62.78,62.86,62.68,62.73,155010.0,62.2556,62.335,62.1565,62.2061,155010.0
2025-04-29 11:00:00,62.73,62.86,62.7,62.85,98580.0,62.2061,62.335,62.1763,62.3251,98580.0
2025-04-29 11:30:00,62.86,62.89,62.75,62.83,109568.0,62.335,62.3647,62.2259,62.3052,109568.0
2025-04-29 12:00:00,62.83,62.95,62.8,62.95,66252.0,62.3052,62.4242,62.2755,62.4242,66252.0
2025-04-29 12:30:00,62.96,62.96,62.82,62.84,45121.0,62.4341,62.4341,62.2953,62.3151,45121.0
2025-04-29 13:00:00,62.84,62.91,62.78,62.91,45214.0,62.3151,62.3846,62.2556,62.3846,45214.0
2025-04-29 13:30:00,62.89,63.09,62.86,62.99,73326.0,62.3647,62.5631,62.335,62.4639,73326.0
2025-04-29 14:00:00,63.0,63.05,62.93,62.95,62693.0,62.4738,62.5234,62.4044,62.4242,62693.0
2025-04-29 14:30:00,62.96,63.0,62.93,62.96,42544.0,62.4341,62.4738,62.4044,62.4341,42544.0
2025-04-29 15:00:00,62.96,63.06,62.95,63.0,55878.0,62.4341,62.5333,62.4242,62.4738,55878.0
2025-04-29 15:30:00,63.01,63.14,62.98,63.14,198666.0,62.4837,62.6126,62.454,62.6126,198666.0
2025-04-30 09:30:00,63.68,63.88,63.25,63.3,277935.0,63.1481,63.3465,62.7217,62.7713,277935.0
2025-04-30 10:00:00,63.3,63.35,63.16,63.32,191496.0,62.7713,62.8209,62.6325,62.7911,191496.0
2025-04-30 10:30:00,63.32,63.42,63.2,63.39,177150.0,62.7911,62.8903,62.6721,62.8605,177150.0
2025-04-30 11:00:00,63.38,63.41,63.28,63.29,74404.0,62.8506,62.8804,62.7515,62.7614,74404.0
2025-04-30 11:30:00,63.3,63.59,63.28,63.4,272378.0,62.7713,63.0589,62.7515,62.8705,272378.0
2025-04-30 12:00:00,63.41,63.51,63.34,63.5,46218.0,62.8804,62.9795,62.811,62.9696,46218.0
2025-04-30 12:30:00,63.49,63.62,63.47,63.6,31917.0,62.9597,63.0886,62.9399,63.0688,31917.0
2025-04-30 13:00:00,63.6,63.6,63.44,63.56,44176.0,63.0688,63.0688,62.9101,63.0291,44176.0
2025-04-30 13:30:00,63.55,63.59,63.52,63.57,41201.0,63.0192,63.0589,62.9895,63.039,41201.0
2025-04-30 14:00:00,63.57,63.68,63.48,63.49,62785.0,63.039,63.1481,62.9498,62.9597,62785.0
2025-04-30 14:30:00,63.49,63.51,63.38,63.4,55641.0,62.9597,62.9795,62.8506,62.8705,55641.0
2025-04-30 15:00:00,63.41,63.55,63.41,63.44,73180.0,62.8804,63.0192,62.8804,62.9101,73180.0
2025-04-30 15:30:00,63.45,63.65,63.35,63.55,301919.0,62.92,63.1184,62.8209,63.0192,301919.0
2025-05-01 09:30:00,63.26,63.28,62.88,62.97,273953.0,62.7316,62.7515,62.3548,62.4441,273953.0
2025-05-01 10:00:00,63.0,63.07,62.9,62.96,110661.0,62.4738,62.5432,62.3746,62.4341,110661.0
2025-05-01 10:30:00,62.96,63.0,62.72,62.89,192618.0,62.4341,62.4738,62.1961,62.3647,192618.0
2025-05-01 11:00:00,62.9,62.95,62.81,62.81,109484.0,62.3746,62.4242,62.2854,62.2854,109484.0
2025-05-01 11:30:00,62.8,62.82,62.63,62.69,98465.0,62.2755,62.2953,62.1069,62.1664,98465.0
2025-05-01 12:00:00,62.69,62.77,62.66,62.7,42462.0,62.1664,62.2457,62.1366,62.1763,42462.0
2025-05-01 12:30:00,62.69,62.77,62.65,62.74,36839.0,62.1664,62.2457,62.1267,62.216,36839.0
2025-05-01 13:00:00,62.75,62.88,62.75,62.86,50680.0,62.2259,62.3548,62.2259,62.335,50680.0
2025-05-01 13:30:00,62.86,62.9,62.81,62.85,47341.0,62.335,62.3746,62.2854,62.3251,47341.0
2025-05-01 14:00:00,62.84,62.94,62.83,62.9,51911.0,62.3151,62.4143,62.3052,62.3746,51911.0
2025-05-01 14:30:00,62.9,62.92,62.81,62.83,55632.0,62.3746,62.3945,62.2854,62.3052,55632.0
2025-05-01 15:00:00,62.84,63.0,62.75,62.98,80000.0,62.3151,62.4738,62.2259,62.454,80000.0
2025-05-01 15:30:00,62.99,63.16,62.95,63.02,325671.0,62.4639,62.6325,62.4242,62.4936,325671.0
2025-05-02 09:30:00,63.62,63.62,63.42,63.56,215848.0,63.0886,63.0886,62.8903,63.0291,215848.0
2025-05-02 10:00:00,63.55,63.66,63.42,63.66,140744.0,63.0192,63.1283,62.8903,63.1283,140744.0
2025-05-02 10:30:00,63.65,63.71,63.59,63.7,142913.0,63.1184,63.1779,63.0589,63.168,142913.0
2025-05-02 11:00:00,63.69,63.72,63.37,63.4,154287.0,63.158,63.1878,62.8407,62.8705,154287.0
2025-05-02 11:30:00,63.4,63.4,63.23,63.26,82158.0,62.8705,62.8705,62.7019,62.7316,82158.0
2025-05-02 12:00:00,63.26,63.36,63.23,63.25,57266.0,62.7316,62.8308,62.7019,62.7217,57266.0
2025-05-02 12:30:00,63.25,63.3,63.24,63.28,38664.0,62.7217,62.7713,62.7118,62.7515,38664.0
2025-05-02 13:00:00,63.28,63.39,63.28,63.33,79170.0,62.7515,62.8605,62.7515,62.801,79170.0
2025-05-02 13:30:00,63.34,63.4,63.32,63.35,41683.0,62.811,62.8705,62.7911,62.8209,41683.0
2025-05-02 14:00:00,63.36,63.44,63.36,63.43,52904.0,62.8308,62.9101,62.8308,62.9002,52904.0
2025-05-02 14:30:00,63.42,63.47,63.38,63.43,39343.0,62.8903,62.9399,62.8506,62.9002,39343.0
2025-05-02 15:00:00,63.43,63.63,63.42,63.59,212463.0,62.9002,63.0985,62.8903,63.0589,212463.0
2025-05-02 15:30:00,63.59,63.62,63.44,63.5,182728.0,63.0589,63.0886,62.9101,62.9696,182728.0
2025-05-05 09:30:00,63.8,63.85,63.37,63.39,175491.0,63.2671,63.3167,62.8407,62.8605,175491.0
2025-05-05 10:00:00,63.4,63.53,63.32,63.51,63421.0,62.8705,62.9994,62.7911,62.9795,63421.0
2025-05-05 10:30:00,63.51,63.53,63.45,63.47,73420.0,62.9795,62.9994,62.92,62.9399,73420.0
2025-05-05 11:00:00,63.47,63.49,63.32,63.32,90355.0,62.9399,62.9597,62.7911,62.7911,90355.0
2025-05-05 11:30:00,63.32,63.48,63.25,63.48,53802.0,62.7911,62.9498,62.7217,62.9498,53802.0
2025-05-05 12:00:00,63.49,63.5,63.4,63.48,37253.0,62.9597,62.9696,62.8705,62.9498,37253.0
2025-05-05 12:30:00,63.48,63.5,63.37,63.38,42651.0,62.9498,62.9696,62.8407,62.8506,42651.0
2025-05-05 13:00:00,63.38,63.41,63.26,63.28,48908.0,62.8506,62.8804,62.7316,62.7515,48908.0
2025-05-05 13:30:00,63.29,63.38,63.25,63.38,43140.0,62.7614,62.8506,62.7217,62.8506,43140.0
2025-05-05 14:00:00,63.37,63.48,63.36,63.47,34164.0,62.8407,62.9498,62.8308,62.9399,34164.0
2025-05-05 14:30:00,63.47,63.48,63.42,63.45,35674.0,62.9399,62.9498,62.8903,62.92,35674.0
2025-05-05 15:00:00,63.44,63.45,63.36,63.38,48695.0,62.9101,62.92,62.8308,62.8506,48695.0
2025-05-05 15:30:00,63.37,63.48,63.36,63.47,164778.0,62.8407,62.9498,62.8308,62.9399,164778.0
2025-05-06 09:30:00,64.23,64.23,63.94,64.03,355123.0,63.6935,63.6935,63.406,63.4952,355123.0
2025-05-06 10:00:00,64.02,64.09,63.84,63.99,186287.0,63.4853,63.5547,63.3068,63.4555,186287.0
2025-05-06 10:30:00,63.98,64.14,63.94,64.13,109002.0,63.4456,63.6043,63.406,63.5944,109002.0
2025-05-06 11:00:00,64.13,64.13,63.92,63.96,92309.0,63.5944,63.5944,63.3861,63.4258,92309.0
2025-05-06 11:30:00,63.97,64.0,63.8,63.83,65083.0,63.4357,63.4655,63.2671,63.2969,65083.0
2025-05-06 12:00:00,63.83,63.95,63.81,63.87,33581.0,63.2969,63.4159,63.277,63.3365,33581.0
2025-05-06 12:30:00,63.87,63.91,63.83,63.87,28265.0,63.3365,63.3762,63.2969,63.3365,28265.0
2025-05-06 13:00:00,63.87,64.03,63.84,63.97,40334.0,63.3365,63.4952,63.3068,63.4357,40334.0
2025-05-06 13:30:00,63.98,63.99,63.86,63.87,24585.0,63.4456,63.4555,63.3266,63.3365,24585.0
2025-05-06 14:00:00,63.88,63.97,63.88,63.95,75362.0,63.3465,63.4357,63.3465,63.4159,75362.0
2025-05-06 14:30:00,63.95,63.99,63.94,63.99,26983.0,63.4159,63.4555,63.406,63.4555,26983.0
2025-05-06 15:00:00,64.0,64.0,63.94,63.96,52095.0,63.4655,63.4655,63.406,63.4258,52095.0
2025-05-06 15:30:00,63.96,63.99,63.89,63.91,189933.0,63.4258,63.4555,63.3564,63.3762,189933.0
2025-05-07 09:30:00,63.87,63.96,63.66,63.95,237774.0,63.3365,63.4258,63.1283,63.4159,237774.0
2025-05-07 10:00:00,63.94,64.05,63.81,63.9,180769.0,63.406,63.515,63.277,63.3663,180769.0
2025-05-07 10:30:00,63.89,63.99,63.88,63.97,154655.0,63.3564,63.4555,63.3465,63.4357,154655.0
2025-05-07 11:00:00,63.96,64.0,63.89,63.89,138528.0,63.4258,63.4655,63.3564,63.3564,138528.0
2025-05-07 11:30:00,63.88,64.03,63.87,64.02,98303.0,63.3465,63.4952,63.3365,63.4853,98303.0
2025-05-07 12:00:00,64.02,64.12,64.0,64.02,73080.0,63.4853,63.5844,63.4655,63.4853,73080.0
2025-05-07 12:30:00,64.03,64.29,64.03,64.26,48767.0,63.4952,63.753,63.4952,63.7233,48767.0
2025-05-07 13:00:00,64.26,64.35,64.26,64.28,74235.0,63.7233,63.8125,63.7233,63.7431,74235.0
2025-05-07 13:30:00,64.28,64.29,64.15,64.21,62625.0,63.7431,63.753,63.6142,63.6737,62625.0
2025-05-07 14:00:00,64.23,64.29,64.08,64.22,80812.0,63.6935,63.753,63.5448,63.6836,80812.0
2025-05-07 14:30:00,64.22,64.38,64.11,64.28,80011.0,63.6836,63.8423,63.5745,63.7431,80011.0
2025-05-07 15:00:00,64.28,64.32,64.09,64.09,98407.0,63.7431,63.7828,63.5547,63.5547,98407.0
2025-05-07 15:30:00,64.09,64.24,64.08,64.13,220931.0,63.5547,63.7034,63.5448,63.5944,220931.0
2025-05-08 09:30:00,63.03,63.17,62.91,63.11,232495.0,62.5036,62.6424,62.3846,62.5829,232495.0
2025-05-08 10:00:00,63.1,63.2,63.01,63.19,100716.0,62.573,62.6721,62.4837,62.6622,100716.0
2025-05-08 10:30:00,63.19,63.19,62.83,62.84,124721.0,62.6622,62.6622,62.3052,62.3151,124721.0
2025-05-08 11:00:00,62.84,62.85,62.61,62.63,200838.0,62.3151,62.3251,62.0871,62.1069,200838.0
2025-05-08 11:30:00,62.62,62.75,62.52,62.63,170542.0,62.097,62.2259,61.9978,62.1069,170542.0
2025-05-08 12:00:00,62.62,62.72,62.54,62.55,54594.0,62.097,62.1961,62.0176,62.0276,54594.0
2025-05-08 12:30:00,62.55,62.73,62.55,62.69,107027.0,62.0276,62.2061,62.0276,62.1664,107027.0
2025-05-08 13:00:00,62.7,62.71,62.57,62.57,64863.0,62.1763,62.1862,62.0474,62.0474,64863.0
2025-05-08 13:30:00,62.58,62.67,62.5,62.63,153719.0,62.0573,62.1466,61.978,62.1069,153719.0
2025-05-08 14:00:00,62.64,62.79,62.61,62.65,131960.0,62.1168,62.2656,62.0871,62.1267,131960.0
2025-05-08 14:30:00,62.66,62.74,62.6,62.69,138353.0,62.1366,62.216,62.0771,62.1664,138353.0
2025-05-08 15:00:00,62.7,62.73,62.63,62.68,85393.0,62.1763,62.2061,62.1069,62.1565,85393.0
2025-05-08 15:30:00,62.68,62.72,62.56,62.59,468248.0,62.1565,62.1961,62.0375,62.0672,468248.0
2025-05-09 09:30:00,62.62,62.71,62.47,62.59,324273.0,62.097,62.1862,61.9482,62.0672,324273.0
2025-05-09 10:00:00,62.6,62.68,62.43,62.66,173658.0,62.0771,62.1565,61.9086,62.1366,173658.0
2025-05-09 10:30:00,62.66,62.72,62.56,62.6,135815.0,62.1366,62.1961,62.0375,62.0771,135815.0
2025-05-09 11:00:00,62.59,62.71,62.58,62.67,88488.0,62.0672,62.1862,62.0573,62.1466,88488.0
2025-05-09 11:30:00,62.68,62.82,62.64,62.79,79678.0,62.1565,62.2953,62.1168,62.2656,79678.0
2025-05-09 12:00:00,62.79,62.79,62.68,62.69,39507.0,62.2656,62.2656,62.1565,62.1664,39507.0
2025-05-09 12:30:00,62.68,62.68,62.48,62.49,48673.0,62.1565,62.1565,61.9581,61.9681,48673.0
2025-05-09 13:00:00,62.5,62.6,62.4,62.57,59392.0,61.978,62.0771,61.8788,62.0474,59392.0
2025-05-09 13:30:00,62.56,62.59,62.51,62.59,40201.0,62.0375,62.0672,61.9879,62.0672,40201.0
2025-05-09 14:00:00,62.6,62.62,62.5,62.51,85144.0,62.0771,62.097,61.978,61.9879,85144.0
2025-05-09 14:30:00,62.51,62.61,62.5,62.6,39116.0,61.9879,62.0871,61.978,62.0771,39116.0
2025-05-09 15:00:00,62.6,62.63,62.55,62.57,83687.0,62.0771,62.1069,62.0276,62.0474,83687.0
2025-05-09 15:30:00,62.57,62.62,62.48,62.55,275997.0,62.0474,62.097,61.9581,62.0276,275997.0
2025-05-12 09:30:00,61.27,61.46,61.05,61.32,411776.0,60.7583,60.9467,60.5401,60.8078,411776.0
2025-05-12 10:00:00,61.33,61.63,61.21,61.48,358983.0,60.8178,61.1152,60.6988,60.9665,358983.0
2025-05-12 10:30:00,61.48,61.53,61.37,61.39,200938.0,60.9665,61.0161,60.8574,60.8773,200938.0
2025-05-12 11:00:00,61.4,61.58,61.22,61.31,173462.0,60.8872,61.0657,60.7087,60.7979,173462.0
2025-05-12 11:30:00,61.31,61.42,61.19,61.28,98023.0,60.7979,60.907,60.6789,60.7682,98023.0
2025-05-12 12:00:00,61.28,61.39,61.24,61.32,58760.0,60.7682,60.8773,60.7285,60.8078,58760.0
2025-05-12 12:30:00,61.32,61.39,61.25,61.36,49525.0,60.8078,60.8773,60.7384,60.8475,49525.0
2025-05-12 13:00:00,61.36,61.42,61.3,61.34,42939.0,60.8475,60.907,60.788,60.8277,42939.0
2025-05-12 13:30:00,61.33,61.39,61.32,61.34,50451.0,60.8178,60.8773,60.8078,60.8277,50451.0
2025-05-12 14:00:00,61.34,61.5,61.34,61.44,53735.0,60.8277,60.9863,60.8277,60.9268,53735.0
2025-05-12 14:30:00,61.44,61.49,61.38,61.43,108262.0,60.9268,60.9764,60.8673,60.9169,108262.0
2025-05-12 15:00:00,61.42,61.44,61.38,61.42,118349.0,60.907,60.9268,60.8673,60.907,118349.0
2025-05-12 15:30:00,61.41,61.49,61.36,61.44,309058.0,60.8971,60.9764,60.8475,60.9268,309058.0
2025-05-13 09:30:00,60.9,61.02,60.79,60.88,409586.0,60.3913,60.5103,60.2823,60.3715,409586.0
2025-05-13 10:00:00,60.88,61.04,60.82,60.89,215708.0,60.3715,60.5302,60.312,60.3814,215708.0
2025-05-13 10:30:00,60.89,60.92,60.69,60.8,200748.0,60.3814,60.4112,60.1831,60.2922,200748.0
2025-05-13 11:00:00,60.79,60.85,60.65,60.83,137639.0,60.2823,60.3418,60.1434,60.3219,137639.0
2025-05-13 11:30:00,60.83,60.83,60.56,60.68,110473.0,60.3219,60.3219,60.0542,60.1732,110473.0
2025-05-13 12:00:00,60.69,60.75,60.57,60.61,65386.0,60.1831,60.2426,60.0641,60.1038,65386.0
2025-05-13 12:30:00,60.6,60.67,60.51,60.65,81256.0,60.0938,60.1633,60.0046,60.1434,81256.0
2025-05-13 13:00:00,60.64,60.76,60.61,60.74,93011.0,60.1335,60.2525,60.1038,60.2327,93011.0
2025-05-13 13:30:00,60.74,60.82,60.73,60.8,68059.0,60.2327,60.312,60.2228,60.2922,68059.0
2025-05-13 14:00:00,60.8,60.9,60.77,60.79,83775.0,60.2922,60.3913,60.2624,60.2823,83775.0
2025-05-13 14:30:00,60.79,60.87,60.76,60.86,89706.0,60.2823,60.3616,60.2525,60.3517,89706.0
2025-05-13 15:00:00,60.86,60.89,60.79,60.86,82471.0,60.3517,60.3814,60.2823,60.3517,82471.0
2025-05-13 15:30:00,60.87,60.9,60.74,60.75,360931.0,60.3616,60.3913,60.2327,60.2426,360931.0
2025-05-14 09:30:00,60.9,60.93,60.72,60.88,208420.0,60.3913,60.4211,60.2128,60.3715,208420.0
2025-05-14 10:00:00,60.88,60.9,60.67,60.72,127476.0,60.3715,60.3913,60.1633,60.2128,127476.0
2025-05-14 10:30:00,60.73,60.75,60.59,60.64,96241.0,60.2228,60.2426,60.0839,60.1335,96241.0
2025-05-14 11:00:00,60.62,60.69,60.5,60.68,147540.0,60.1137,60.1831,59.9947,60.1732,147540.0
2025-05-14 11:30:00,60.67,60.75,60.53,60.63,75967.0,60.1633,60.2426,60.0244,60.1236,75967.0
2025-05-14 12:00:00,60.62,60.7,60.6,60.62,43949.0,60.1137,60.193,60.0938,60.1137,43949.0
2025-05-14 12:30:00,60.63,60.65,60.51,60.62,30597.0,60.1236,60.1434,60.0046,60.1137,30597.0
2025-05-14 13:00:00,60.62,60.73,60.6,60.7,78994.0,60.1137,60.2228,60.0938,60.193,78994.0
2025-05-14 13:30:00,60.7,60.74,60.63,60.7,52856.0,60.193,60.2327,60.1236,60.193,52856.0
2025-05-14 14:00:00,60.71,60.75,60.66,60.71,71683.0,60.2029,60.2426,60.1533,60.2029,71683.0
2025-05-14 14:30:00,60.71,60.76,60.69,60.72,48301.0,60.2029,60.2525,60.1831,60.2128,48301.0
2025-05-14 15:00:00,60.71,60.77,60.65,60.76,83235.0,60.2029,60.2624,60.1434,60.2525,83235.0
2025-05-14 15:30:00,60.76,60.78,60.59,60.6,299609.0,60.2525,60.2723,60.0839,60.0938,299609.0
2025-05-15 09:30:00,61.38,61.58,61.2,61.52,331341.0,60.8673,61.0657,60.6888,61.0062,331341.0
2025-05-15 10:00:00,61.53,61.61,61.44,61.5,187718.0,61.0161,61.0954,60.9268,60.9863,187718.0
2025-05-15 10:30:00,61.5,61.54,61.45,61.48,118435.0,60.9863,61.026,60.9367,60.9665,118435.0
2025-05-15 11:00:00,61.49,61.64,61.42,61.52,107926.0,60.9764,61.1252,60.907,61.0062,107926.0
2025-05-15 11:30:00,61.53,61.57,61.49,61.56,86004.0,61.0161,61.0557,60.9764,61.0458,86004.0
2025-05-15 12:00:00,61.57,61.6,61.53,61.55,41654.0,61.0557,61.0855,61.0161,61.0359,41654.0
2025-05-15 12:30:00,61.54,61.58,61.48,61.58,47550.0,61.026,61.0657,60.9665,61.0657,47550.0
2025-05-15 13:00:00,61.58,61.63,61.56,61.58,46597.0,61.0657,61.1152,61.0458,61.0657,46597.0
2025-05-15 13:30:00,61.58,61.58,61.48,61.5,60618.0,61.0657,61.0657,60.9665,60.9863,60618.0
2025-05-15 14:00:00,61.49,61.59,61.45,61.56,52021.0,60.9764,61.0756,60.9367,61.0458,52021.0
2025-05-15 14:30:00,61.57,61.66,61.55,61.66,76476.0,61.0557,61.145,61.0359,61.145,76476.0
2025-05-15 15:00:00,61.67,61.8,61.64,61.79,153388.0,61.1549,61.2838,61.1252,61.2739,153388.0
2025-05-15 15:30:00,61.79,61.86,61.74,61.86,226483.0,61.2739,61.3433,61.2243,61.3433,226483.0
2025-05-16 09:30:00,61.35,61.48,61.26,61.46,169094.0,61.35,61.48,61.26,61.46,169094.0
2025-05-16 10:00:00,61.46,61.47,61.25,61.33,143339.0,61.46,61.47,61.25,61.33,143339.0
2025-05-16 10:30:00,61.35,61.48,61.34,61.41,85461.0,61.35,61.48,61.34,61.41,85461.0
2025-05-16 11:00:00,61.41,61.48,61.38,61.45,62949.0,61.41,61.48,61.38,61.45,62949.0
2025-05-16 11:30:00,61.45,61.47,61.36,61.4,78475.0,61.45,61.47,61.36,61.4,78475.0
2025-05-16 12:00:00,61.4,61.52,61.38,61.52,29425.0,61.4,61.52,61.38,61.52,29425.0
2025-05-16 12:30:00,61.52,61.55,61.45,61.54,50408.0,61.52,61.55,61.45,61.54,50408.0
2025-05-16 13:00:00,61.53,61.59,61.52,61.54,46535.0,61.53,61.59,61.52,61.54,46535.0
2025-05-16 13:30:00,61.54,61.63,61.54,61.58,38192.0,61.54,61.63,61.54,61.58,38192.0
2025-05-16 14:00:00,61.57,61.62,61.56,61.62,52074.0,61.57,61.62,61.56,61.62,52074.0
2025-05-16 14:30:00,61.61,61.68,61.59,61.67,63936.0,61.61,61.68,61.59,61.67,63936.0
2025-05-16 15:00:00,61.67,61.74,61.65,61.72,59379.0,61.67,61.74,61.65,61.72,59379.0
2025-05-16 15:30:00,61.71,61.8,61.68,61.75,255908.0,61.71,61.8,61.68,61.75,255908.0
2025-05-19 09:30:00,62.0,62.15,61.98,62.14,86841.0,62.0,62.15,61.98,62.14,86841.0
2025-05-19 10:00:00,62.14,62.19,62.04,62.19,125791.0,62.14,62.19,62.04,62.19,125791.0
2025-05-19 10:30:00,62.19,62.19,62.03,62.14,104437.0,62.19,62.19,62.03,62.14,104437.0
2025-05-19 11:00:00,62.13,62.29,62.08,62.25,71207.0,62.13,62.29,62.08,62.25,71207.0
2025-05-19 11:30:00,62.26,62.34,62.22,62.23,108219.0,62.26,62.34,62.22,62.23,108219.0
2025-05-19 12:00:00,62.23,62.3,62.23,62.27,30001.0,62.23,62.3,62.23,62.27,30001.0
2025-05-19 12:30:00,62.27,62.32,62.24,62.31,35401.0,62.27,62.32,62.24,62.31,35401.0
2025-05-19 13:00:00,62.32,62.34,62.28,62.29,48828.0,62.32,62.34,62.28,62.29,48828.0
2025-05-19 13:30:00,62.29,62.33,62.25,62.3,77581.0,62.29,62.33,62.25,62.3,77581.0
2025-05-19 14:00:00,62.3,62.34,62.25,62.3,93723.0,62.3,62.34,62.25,62.3,93723.0
2025-05-19 14:30:00,62.31,62.37,62.3,62.35,94166.0,62.31,62.37,62.3,62.35,94166.0
2025-05-19 15:00:00,62.35,62.38,62.29,62.32,92563.0,62.35,62.38,62.29,62.32,92563.0
2025-05-19 15:30:00,62.32,62.49,62.31,62.47,212330.0,62.32,62.49,62.31,62.47,212330.0
2025-05-20 09:30:00,62.77,63.11,62.76,63.11,142025.0,62.77,63.11,62.76,63.11,142025.0
2025-05-20 10:00:00,63.09,63.29,63.04,63.06,172890.0,63.09,63.29,63.04,63.06,172890.0
2025-05-20 10:30:00,63.07,63.11,63.01,63.1,68590.0,63.07,63.11,63.01,63.1,68590.0
2025-05-20 11:00:00,63.1,63.18,63.04,63.11,106292.0,63.1,63.18,63.04,63.11,106292.0
2025-05-20 11:30:00,63.1,63.16,62.98,63.08,196326.0,63.1,63.16,62.98,63.08,196326.0
2025-05-20 12:00:00,63.08,63.08,62.99,62.99,38436.0,63.08,63.08,62.99,62.99,38436.0
2025-05-20 12:30:00,63.0,63.1,63.0,63.08,37623.0,63.0,63.1,63.0,63.08,37623.0
2025-05-20 13:00:00,63.08,63.17,63.07,63.16,45172.0,63.08,63.17,63.07,63.16,45172.0
2025-05-20 13:30:00,63.16,63.2,63.15,63.18,40240.0,63.16,63.2,63.15,63.18,40240.0
2025-05-20 14:00:00,63.18,63.21,63.16,63.18,57006.0,63.18,63.21,63.16,63.18,57006.0
2025-05-20 14:30:00,63.18,63.19,63.13,63.14,48242.0,63.18,63.19,63.13,63.14,48242.0
2025-05-20 15:00:00,63.14,63.24,63.11,63.24,62885.0,63.14,63.24,63.11,63.24,62885.0
2025-05-20 15:30:00,63.24,63.32,63.22,63.3,156347.0,63.24,63.32,63.22,63.3,156347.0
2025-05-21 09:30:00,63.41,63.51,63.32,63.43,148610.0,63.41,63.51,63.32,63.43,148610.0
2025-05-21 10:00:00,63.43,63.62,63.43,63.59,57475.0,63.43,63.62,63.43,63.59,57475.0
2025-05-21 10:30:00,63.58,63.68,63.56,63.62,107436.0,63.58,63.68,63.56,63.62,107436.0
2025-05-21 11:00:00,63.63,63.73,63.56,63.7,70352.0,63.63,63.73,63.56,63.7,70352.0
2025-05-21 11:30:00,63.7,63.73,63.61,63.64,112722.0,63.7,63.73,63.61,63.64,112722.0
2025-05-21 12:00:00,63.64,63.64,63.56,63.61,54318.0,63.64,63.64,63.56,63.61,54318.0
2025-05-21 12:30:00,63.62,63.64,63.58,63.63,43633.0,63.62,63.64,63.58,63.63,43633.0
2025-05-21 13:00:00,63.63,63.69,63.53,63.55,52877.0,63.63,63.69,63.53,63.55,52877.0
2025-05-21 13:30:00,63.54,63.6,63.47,63.49,59584.0,63.54,63.6,63.47,63.49,59584.0
2025-05-21 14:00:00,63.49,63.49,63.38,63.45,75422.0,63.49,63.49,63.38,63.45,75422.0
2025-05-21 14:30:00,63.45,63.48,63.36,63.4,56333.0,63.45,63.48,63.36,63.4,56333.0
2025-05-21 15:00:00,63.39,63.51,63.37,63.45,60063.0,63.39,63.51,63.37,63.45,60063.0
2025-05-21 15:30:00,63.46,63.57,63.45,63.49,145336.0,63.46,63.57,63.45,63.49,145336.0
2025-05-22 09:30:00,63.04,63.22,62.84,62.94,166242.0,63.04,63.22,62.84,62.94,166242.0
2025-05-22 10:00:00,62.93,63.02,62.9,62.96,85704.0,62.93,63.02,62.9,62.96,85704.0
2025-05-22 10:30:00,62.97,63.15,62.95,63.14,85371.0,62.97,63.15,62.95,63.14,85371.0
2025-05-22 11:00:00,63.15,63.25,63.04,63.22,136091.0,63.15,63.25,63.04,63.22,136091.0
2025-05-22 11:30:00,63.21,63.42,63.17,63.39,146166.0,63.21,63.42,63.17,63.39,146166.0
2025-05-22 12:00:00,63.4,63.47,63.37,63.41,38035.0,63.4,63.47,63.37,63.41,38035.0
2025-05-22 12:30:00,63.42,63.43,63.27,63.27,32768.0,63.42,63.43,63.27,63.27,32768.0
2025-05-22 13:00:00,63.27,63.37,63.2,63.36,57886.0,63.27,63.37,63.2,63.36,57886.0
2025-05-22 13:30:00,63.36,63.44,63.34,63.43,28019.0,63.36,63.44,63.34,63.43,28019.0
2025-05-22 14:00:00,63.44,63.5,63.43,63.46,37138.0,63.44,63.5,63.43,63.46,37138.0
2025-05-22 14:30:00,63.46,63.48,63.42,63.44,39278.0,63.46,63.48,63.42,63.44,39278.0
2025-05-22 15:00:00,63.44,63.49,63.38,63.47,78483.0,63.44,63.49,63.38,63.47,78483.0
2025-05-22 15:30:00,63.47,63.48,63.24,63.32,240880.0,63.47,63.48,63.24,63.32,240880.0
2025-05-23 09:30:00,63.33,63.39,62.92,63.0,165028.0,63.33,63.39,62.92,63.0,165028.0
2025-05-23 10:00:00,63.0,63.21,63.0,63.1,94596.0,63.0,63.21,63.0,63.1,94596.0
2025-05-23 10:30:00,63.1,63.36,63.09,63.34,68674.0,63.1,63.36,63.09,63.34,68674.0
2025-05-23 11:00:00,63.34,63.42,63.31,63.37,69328.0,63.34,63.42,63.31,63.37,69328.0
2025-05-23 11:30:00,63.38,63.47,63.35,63.43,84921.0,63.38,63.47,63.35,63.43,84921.0
2025-05-23 12:00:00,63.42,63.5,63.39,63.49,30847.0,63.42,63.5,63.39,63.49,30847.0
2025-05-23 12:30:00,63.48,63.58,63.45,63.55,34824.0,63.48,63.58,63.45,63.55,34824.0
2025-05-23 13:00:00,63.55,63.71,63.55,63.71,45448.0,63.55,63.71,63.55,63.71,45448.0
2025-05-23 13:30:00,63.7,63.71,63.61,63.65,40039.0,63.7,63.71,63.61,63.65,40039.0
2025-05-23 14:00:00,63.65,63.77,63.64,63.7,77800.0,63.65,63.77,63.64,63.7,77800.0
2025-05-23 14:30:00,63.71,63.76,63.68,63.72,78086.0,63.71,63.76,63.68,63.72,78086.0
2025-05-23 15:00:00,63.72,63.73,63.64,63.65,54410.0,63.72,63.73,63.64,63.65,54410.0
2025-05-23 15:30:00,63.65,63.78,63.61,63.77,166628.0,63.65,63.78,63.61,63.77,166628.0
2025-05-27 09:30:00,63.76,64.08,63.71,63.88,287844.0,63.76,64.08,63.71,63.88,287844.0
2025-05-27 10:00:00,63.88,64.05,63.75,64.04,115407.0,63.88,64.05,63.75,64.04,115407.0
2025-05-27 10:30:00,64.03,64.06,63.81,63.81,167946.0,64.03,64.06,63.81,63.81,167946.0
2025-05-27 11:00:00,63.82,63.83,63.68,63.78,154679.0,63.82,63.83,63.68,63.78,154679.0
2025-05-27 11:30:00,63.78,63.79,63.62,63.67,99386.0,63.78,63.79,63.62,63.67,99386.0
2025-05-27 12:00:00,63.67,63.77,63.63,63.69,26274.0,63.67,63.77,63.63,63.69,26274.0
2025-05-27 12:30:00,63.69,63.73,63.65,63.67,23506.0,63.69,63.73,63.65,63.67,23506.0
2025-05-27 13:00:00,63.67,63.71,63.6,63.63,30106.0,63.67,63.71,63.6,63.63,30106.0
2025-05-27 13:30:00,63.63,63.69,63.62,63.68,36024.0,63.63,63.69,63.62,63.68,36024.0
2025-05-27 14:00:00,63.69,63.71,63.62,63.66,51440.0,63.69,63.71,63.62,63.66,51440.0
2025-05-27 14:30:00,63.65,63.69,63.62,63.69,57058.0,63.65,63.69,63.62,63.69,57058.0
2025-05-27 15:00:00,63.69,63.72,63.67,63.71,62898.0,63.69,63.72,63.67,63.71,62898.0
2025-05-27 15:30:00,63.7,63.76,63.66,63.75,235901.0,63.7,63.76,63.66,63.75,235901.0
2025-05-28 09:30:00,63.07,63.38,63.07,63.33,294604.0,63.07,63.38,63.07,63.33,294604.0
2025-05-28 10:00:00,63.34,63.4,63.24,63.31,165656.0,63.34,63.4,63.24,63.31,165656.0
2025-05-28 10:30:00,63.31,63.32,63.12,63.14,119552.0,63.31,63.32,63.12,63.14,119552.0
2025-05-28 11:00:00,63.14,63.19,63.05,63.11,126542.0,63.14,63.19,63.05,63.11,126542.0
2025-05-28 11:30:00,63.12,63.13,63.01,63.03,73378.0,63.12,63.13,63.01,63.03,73378.0
2025-05-28 12:00:00,63.04,63.14,63.02,63.14,49774.0,63.04,63.14,63.02,63.14,49774.0
2025-05-28 12:30:00,63.12,63.22,63.09,63.18,38311.0,63.12,63.22,63.09,63.18,38311.0
2025-05-28 13:00:00,63.17,63.28,63.16,63.24,55682.0,63.17,63.28,63.16,63.24,55682.0
2025-05-28 13:30:00,63.24,63.24,63.14,63.15,49747.0,63.24,63.24,63.14,63.15,49747.0
2025-05-28 14:00:00,63.15,63.22,63.15,63.22,68466.0,63.15,63.22,63.15,63.22,68466.0
2025-05-28 14:30:00,63.23,63.31,63.14,63.3,71113.0,63.23,63.31,63.14,63.3,71113.0
2025-05-28 15:00:00,63.3,63.42,63.28,63.36,115423.0,63.3,63.42,63.28,63.36,115423.0
2025-05-28 15:30:00,63.37,63.37,63.22,63.3,277271.0,63.37,63.37,63.22,63.3,277271.0
2025-05-29 09:30:00,63.23,63.37,63.16,63.35,327421.0,63.23,63.37,63.16,63.35,327421.0
2025-05-29 10:00:00,63.35,63.47,63.29,63.4,307413.0,63.35,63.47,63.29,63.4,307413.0
2025-05-29 10:30:00,63.4,63.41,63.21,63.23,225172.0,63.4,63.41,63.21,63.23,225172.0
2025-05-29 11:00:00,63.23,63.26,63.13,63.19,90038.0,63.23,63.26,63.13,63.19,90038.0
2025-05-29 11:30:00,63.2,63.28,63.12,63.16,83213.0,63.2,63.28,63.12,63.16,83213.0
2025-05-29 12:00:00,63.16,63.4,63.13,63.36,30483.0,63.16,63.4,63.13,63.36,30483.0
2025-05-29 12:30:00,63.37,63.44,63.37,63.39,31852.0,63.37,63.44,63.37,63.39,31852.0
2025-05-29 13:00:00,63.39,63.45,63.34,63.43,45687.0,63.39,63.45,63.34,63.43,45687.0
2025-05-29 13:30:00,63.43,63.51,63.39,63.5,61386.0,63.43,63.51,63.39,63.5,61386.0
2025-05-29 14:00:00,63.49,63.5,63.44,63.49,58289.0,63.49,63.5,63.44,63.49,58289.0
2025-05-29 14:30:00,63.49,63.56,63.48,63.51,45775.0,63.49,63.56,63.48,63.51,45775.0
2025-05-29 15:00:00,63.52,63.55,63.46,63.5,82929.0,63.52,63.55,63.46,63.5,82929.0
2025-05-29 15:30:00,63.51,63.58,63.44,63.57,207961.0,63.51,63.58,63.44,63.57,207961.0
2025-05-30 09:30:00,63.58,63.82,63.58,63.71,277370.0,63.58,63.82,63.58,63.71,277370.0
2025-05-30 10:00:00,63.72,63.88,63.71,63.82,156078.0,63.72,63.88,63.71,63.82,156078.0
2025-05-30 10:30:00,63.83,63.85,63.55,63.65,185898.0,63.83,63.85,63.55,63.65,185898.0
2025-05-30 11:00:00,63.66,63.8,63.61,63.61,159982.0,63.66,63.8,63.61,63.61,159982.0
2025-05-30 11:30:00,63.62,63.69,63.52,63.64,215210.0,63.62,63.69,63.52,63.64,215210.0
2025-05-30 12:00:00,63.65,63.72,63.52,63.54,69280.0,63.65,63.72,63.52,63.54,69280.0
2025-05-30 12:30:00,63.54,63.72,63.5,63.67,93984.0,63.54,63.72,63.5,63.67,93984.0
2025-05-30 13:00:00,63.68,63.76,63.66,63.72,44139.0,63.68,63.76,63.66,63.72,44139.0
2025-05-30 13:30:00,63.74,63.75,63.68,63.73,44459.0,63.74,63.75,63.68,63.73,44459.0
2025-05-30 14:00:00,63.73,63.86,63.72,63.85,83827.0,63.73,63.86,63.72,63.85,83827.0
2025-05-30 14:30:00,63.86,63.9,63.83,63.86,76955.0,63.86,63.9,63.83,63.86,76955.0
2025-05-30 15:00:00,63.85,63.91,63.83,63.88,68568.0,63.85,63.91,63.83,63.88,68568.0
2025-05-30 15:30:00,63.88,63.91,63.79,63.82,291032.0,63.88,63.91,63.79,63.82,291032.0
2025-06-02 09:30:00,63.47,63.51,63.23,63.25,293969.0,63.47,63.51,63.23,63.25,293969.0
2025-06-02 10:00:00,63.23,63.52,63.23,63.41,167998.0,63.23,63.52,63.23,63.41,167998.0
2025-06-02 10:30:00,63.42,63.54,63.41,63.43,202980.0,63.42,63.54,63.41,63.43,202980.0
2025-06-02 11:00:00,63.44,63.59,63.31,63.35,155185.0,63.44,63.59,63.31,63.35,155185.0
2025-06-02 11:30:00,63.33,63.33,63.05,63.08,270101.0,63.33,63.33,63.05,63.08,270101.0
2025-06-02 12:00:00,63.08,63.28,63.07,63.18,96821.0,63.08,63.28,63.07,63.18,96821.0
2025-06-02 12:30:00,63.18,63.21,63.14,63.21,48921.0,63.18,63.21,63.14,63.21,48921.0
2025-06-02 13:00:00,63.21,63.29,63.14,63.16,92002.0,63.21,63.29,63.14,63.16,92002.0
2025-06-02 13:30:00,63.16,63.22,63.16,63.19,58948.0,63.16,63.22,63.16,63.19,58948.0
2025-06-02 14:00:00,63.19,63.35,63.18,63.35,91524.0,63.19,63.35,63.18,63.35,91524.0
2025-06-02 14:30:00,63.35,63.38,63.29,63.37,102391.0,63.35,63.38,63.29,63.37,102391.0
2025-06-02 15:00:00,63.37,63.4,63.32,63.33,175334.0,63.37,63.4,63.32,63.33,175334.0
2025-06-02 15:30:00,63.33,63.41,63.26,63.41,264237.0,63.33,63.41,63.26,63.41,264237.0
2025-06-03 09:30:00,62.97,63.1,62.83,62.91,201130.0,62.97,63.1,62.83,62.91,201130.0
2025-06-03 10:00:00,62.91,62.92,62.7,62.78,206136.0,62.91,62.92,62.7,62.78,206136.0
2025-06-03 10:30:00,62.77,62.86,62.68,62.8,195001.0,62.77,62.86,62.68,62.8,195001.0
2025-06-03 11:00:00,62.79,62.84,62.7,62.82,134643.0,62.79,62.84,62.7,62.82,134643.0
2025-06-03 11:30:00,62.82,62.88,62.73,62.83,146805.0,62.82,62.88,62.73,62.83,146805.0
2025-06-03 12:00:00,62.84,62.84,62.73,62.76,51933.0,62.84,62.84,62.73,62.76,51933.0
2025-06-03 12:30:00,62.77,62.77,62.64,62.74,78742.0,62.77,62.77,62.64,62.74,78742.0
2025-06-03 13:00:00,62.74,62.89,62.69,62.86,71967.0,62.74,62.89,62.69,62.86,71967.0
2025-06-03 13:30:00,62.86,62.94,62.83,62.93,82856.0,62.86,62.94,62.83,62.93,82856.0
2025-06-03 14:00:00,62.92,63.0,62.86,62.99,116709.0,62.92,63.0,62.86,62.99,116709.0
2025-06-03 14:30:00,62.99,62.99,62.93,62.95,117321.0,62.99,62.99,62.93,62.95,117321.0
2025-06-03 15:00:00,62.95,62.96,62.85,62.87,103021.0,62.95,62.96,62.85,62.87,103021.0
2025-06-03 15:30:00,62.87,62.93,62.69,62.71,363245.0,62.87,62.93,62.69,62.71,363245.0
2025-06-04 09:30:00,62.8,62.85,62.6,62.78,177022.0,62.8,62.85,62.6,62.78,177022.0
2025-06-04 10:00:00,62.78,63.06,62.74,63.02,181141.0,62.78,63.06,62.74,63.02,181141.0
2025-06-04 10:30:00,63.03,63.26,63.01,63.16,83472.0,63.03,63.26,63.01,63.16,83472.0
2025-06-04 11:00:00,63.16,63.16,63.02,63.02,81605.0,63.16,63.16,63.02,63.02,81605.0
2025-06-04 11:30:00,63.03,63.11,62.96,63.07,58056.0,63.03,63.11,62.96,63.07,58056.0
2025-06-04 12:00:00,63.08,63.1,63.02,63.07,33672.0,63.08,63.1,63.02,63.07,33672.0
2025-06-04 12:30:00,63.07,63.21,63.06,63.19,27040.0,63.07,63.21,63.06,63.19,27040.0
2025-06-04 13:00:00,63.19,63.24,63.19,63.23,41700.0,63.19,63.24,63.19,63.23,41700.0
2025-06-04 13:30:00,63.23,63.28,63.22,63.23,34375.0,63.23,63.28,63.22,63.23,34375.0
2025-06-04 14:00:00,63.22,63.25,63.16,63.17,34002.0,63.22,63.25,63.16,63.17,34002.0
2025-06-04 14:30:00,63.16,63.19,63.06,63.08,45225.0,63.16,63.19,63.06,63.08,45225.0
2025-06-04 15:00:00,63.08,63.08,62.99,63.06,81401.0,63.08,63.08,62.99,63.06,81401.0
2025-06-04 15:30:00,63.06,63.07,62.94,63.03,332391.0,63.06,63.07,62.94,63.03,332391.0
2025-06-05 09:30:00,63.3,63.31,63.01,63.16,162246.0,63.3,63.31,63.01,63.16,162246.0
2025-06-05 10:00:00,63.16,63.26,63.05,63.24,140013.0,63.16,63.26,63.05,63.24,140013.0
2025-06-05 10:30:00,63.25,63.36,63.12,63.18,105351.0,63.25,63.36,63.12,63.18,105351.0
2025-06-05 11:00:00,63.19,63.22,63.07,63.08,110396.0,63.19,63.22,63.07,63.08,110396.0
2025-06-05 11:30:00,63.08,63.17,62.96,63.03,128234.0,63.08,63.17,62.96,63.03,128234.0
2025-06-05 12:00:00,63.03,63.11,63.01,63.04,31790.0,63.03,63.11,63.01,63.04,31790.0
2025-06-05 12:30:00,63.04,63.14,63.03,63.13,33515.0,63.04,63.14,63.03,63.13,33515.0
2025-06-05 13:00:00,63.13,63.17,63.06,63.06,30872.0,63.13,63.17,63.06,63.06,30872.0
2025-06-05 13:30:00,63.07,63.11,63.02,63.03,29042.0,63.07,63.11,63.02,63.03,29042.0
2025-06-05 14:00:00,63.02,63.04,62.91,63.04,47675.0,63.02,63.04,62.91,63.04,47675.0
2025-06-05 14:30:00,63.04,63.13,63.02,63.1,56431.0,63.04,63.13,63.02,63.1,56431.0
2025-06-05 15:00:00,63.1,63.15,63.04,63.07,89832.0,63.1,63.15,63.04,63.07,89832.0
2025-06-05 15:30:00,63.08,63.16,63.03,63.09,211730.0,63.08,63.16,63.03,63.09,211730.0
2025-06-06 09:30:00,62.68,63.08,62.68,62.99,314703.0,62.68,63.08,62.68,62.99,314703.0
2025-06-06 10:00:00,62.99,63.01,62.9,63.0,121393.0,62.99,63.01,62.9,63.0,121393.0
2025-06-06 10:30:00,63.0,63.0,62.81,62.83,76470.0,63.0,63.0,62.81,62.83,76470.0
2025-06-06 11:00:00,62.82,62.91,62.8,62.9,125141.0,62.82,62.91,62.8,62.9,125141.0
2025-06-06 11:30:00,62.9,63.01,62.85,63.01,93187.0,62.9,63.01,62.85,63.01,93187.0
2025-06-06 12:00:00,63.02,63.04,62.94,63.0,42917.0,63.02,63.04,62.94,63.0,42917.0
2025-06-06 12:30:00,62.99,63.0,62.86,62.88,38045.0,62.99,63.0,62.86,62.88,38045.0
2025-06-06 13:00:00,62.88,62.95,62.84,62.95,42255.0,62.88,62.95,62.84,62.95,42255.0
2025-06-06 13:30:00,62.95,62.97,62.92,62.97,24556.0,62.95,62.97,62.92,62.97,24556.0
2025-06-06 14:00:00,62.97,63.04,62.96,63.02,39748.0,62.97,63.04,62.96,63.02,39748.0
2025-06-06 14:30:00,63.02,63.06,62.98,62.98,43096.0,63.02,63.06,62.98,62.98,43096.0
2025-06-06 15:00:00,62.98,63.0,62.92,62.99,66014.0,62.98,63.0,62.92,62.99,66014.0
2025-06-06 15:30:00,62.98,63.05,62.98,63.02,216515.0,62.98,63.05,62.98,63.02,216515.0
2025-06-09 09:30:00,62.6,62.69,62.32,62.39,392791.0,62.6,62.69,62.32,62.39,392791.0
2025-06-09 10:00:00,62.38,62.66,62.37,62.61,171745.0,62.38,62.66,62.37,62.61,171745.0
2025-06-09 10:30:00,62.61,62.7,62.49,62.62,186426.0,62.61,62.7,62.49,62.62,186426.0
2025-06-09 11:00:00,62.62,62.78,62.61,62.77,123201.0,62.62,62.78,62.61,62.77,123201.0
2025-06-09 11:30:00,62.77,62.97,62.75,62.89,83953.0,62.77,62.97,62.75,62.89,83953.0
2025-06-09 12:00:00,62.88,62.96,62.85,62.9,35834.0,62.88,62.96,62.85,62.9,35834.0
2025-06-09 12:30:00,62.89,62.93,62.86,62.89,37276.0,62.89,62.93,62.86,62.89,37276.0
2025-06-09 13:00:00,62.89,62.91,62.81,62.91,37531.0,62.89,62.91,62.81,62.91,37531.0
2025-06-09 13:30:00,62.9,62.9,62.78,62.86,61067.0,62.9,62.9,62.78,62.86,61067.0
2025-06-09 14:00:00,62.86,62.96,62.84,62.95,54334.0,62.86,62.96,62.84,62.95,54334.0
2025-06-09 14:30:00,62.95,62.96,62.88,62.89,69755.0,62.95,62.96,62.88,62.89,69755.0
2025-06-09 15:00:00,62.9,62.92,62.86,62.87,75618.0,62.9,62.92,62.86,62.87,75618.0
2025-06-09 15:30:00,62.87,62.9,62.7,62.74,228829.0,62.87,62.9,62.7,62.74,228829.0
2025-06-10 09:30:00,63.16,63.16,62.89,62.97,170599.0,63.16,63.16,62.89,62.97,170599.0
2025-06-10 10:00:00,62.97,63.07,62.85,63.04,108460.0,62.97,63.07,62.85,63.04,108460.0
2025-06-10 10:30:00,63.04,63.07,62.92,62.99,111499.0,63.04,63.07,62.92,62.99,111499.0
2025-06-10 11:00:00,62.99,63.07,62.95,63.01,84388.0,62.99,63.07,62.95,63.01,84388.0
2025-06-10 11:30:00,63.01,63.06,62.97,63.01,98890.0,63.01,63.06,62.97,63.01,98890.0
2025-06-10 12:00:00,63.0,63.07,62.97,63.03,29113.0,63.0,63.07,62.97,63.03,29113.0
2025-06-10 12:30:00,63.03,63.05,63.0,63.02,40709.0,63.03,63.05,63.0,63.02,40709.0
2025-06-10 13:00:00,63.02,63.11,63.02,63.1,33632.0,63.02,63.11,63.02,63.1,33632.0
2025-06-10 13:30:00,63.11,63.14,63.07,63.08,29331.0,63.11,63.14,63.07,63.08,29331.0
2025-06-10 14:00:00,63.09,63.09,62.97,63.0,72072.0,63.09,63.09,62.97,63.0,72072.0
2025-06-10 14:30:00,63.0,63.05,63.0,63.0,68018.0,63.0,63.05,63.0,63.0,68018.0
2025-06-10 15:00:00,63.0,63.08,63.0,63.05,61835.0,63.0,63.08,63.0,63.05,61835.0
2025-06-10 15:30:00,63.05,63.14,62.95,63.14,226973.0,63.05,63.14,62.95,63.14,226973.0
2025-06-11 09:30:00,62.9,63.05,62.85,62.96,160352.0,62.9,63.05,62.85,62.96,160352.0
2025-06-11 10:00:00,62.96,63.09,62.91,63.0,188878.0,62.96,63.09,62.91,63.0,188878.0
2025-06-11 10:30:00,63.0,63.02,62.91,62.94,127722.0,63.0,63.02,62.91,62.94,127722.0
2025-06-11 11:00:00,62.94,63.09,62.9,63.05,181468.0,62.94,63.09,62.9,63.05,181468.0
2025-06-11 11:30:00,63.05,63.09,62.99,63.02,119939.0,63.05,63.09,62.99,63.02,119939.0
2025-06-11 12:00:00,63.03,63.06,63.0,63.06,37123.0,63.03,63.06,63.0,63.06,37123.0
2025-06-11 12:30:00,63.07,63.11,63.04,63.07,35462.0,63.07,63.11,63.04,63.07,35462.0
2025-06-11 13:00:00,63.07,63.11,63.04,63.09,58821.0,63.07,63.11,63.04,63.09,58821.0
2025-06-11 13:30:00,63.09,63.1,63.02,63.08,47387.0,63.09,63.1,63.02,63.08,47387.0
2025-06-11 14:00:00,63.08,63.1,62.96,62.97,91655.0,63.08,63.1,62.96,62.97,91655.0
2025-06-11 14:30:00,62.97,63.03,62.89,62.9,74371.0,62.97,63.03,62.89,62.9,74371.0
2025-06-11 15:00:00,62.9,62.96,62.87,62.88,105889.0,62.9,62.96,62.87,62.88,105889.0
2025-06-11 15:30:00,62.88,62.97,62.84,62.95,253240.0,62.88,62.97,62.84,62.95,253240.0
2025-06-12 09:30:00,63.38,63.4,63.23,63.35,202502.0,63.38,63.4,63.23,63.35,202502.0
2025-06-12 10:00:00,63.37,63.38,63.22,63.32,116265.0,63.37,63.38,63.22,63.32,116265.0
2025-06-12 10:30:00,63.32,63.38,63.27,63.34,83059.0,63.32,63.38,63.27,63.34,83059.0
2025-06-12 11:00:00,63.36,63.42,63.3,63.34,107413.0,63.36,63.42,63.3,63.34,107413.0
2025-06-12 11:30:00,63.35,63.4,63.3,63.35,71825.0,63.35,63.4,63.3,63.35,71825.0
2025-06-12 12:00:00,63.35,63.35,63.25,63.3,39144.0,63.35,63.35,63.25,63.3,39144.0
2025-06-12 12:30:00,63.29,63.33,63.26,63.33,38165.0,63.29,63.33,63.26,63.33,38165.0
2025-06-12 13:00:00,63.33,63.41,63.31,63.41,53271.0,63.33,63.41,63.31,63.41,53271.0
2025-06-12 13:30:00,63.4,63.49,63.39,63.48,43769.0,63.4,63.49,63.39,63.48,43769.0
2025-06-12 14:00:00,63.48,63.55,63.45,63.54,53077.0,63.48,63.55,63.45,63.54,53077.0
2025-06-12 14:30:00,63.55,63.57,63.51,63.56,44002.0,63.55,63.57,63.51,63.56,44002.0
2025-06-12 15:00:00,63.56,63.61,63.52,63.6,109671.0,63.56,63.61,63.52,63.6,109671.0
2025-06-12 15:30:00,63.6,63.65,63.52,63.65,271936.0,63.6,63.65,63.52,63.65,271936.0
2025-06-13 09:30:00,63.11,63.32,63.11,63.14,259347.0,63.11,63.32,63.11,63.14,259347.0
2025-06-13 10:00:00,63.15,63.34,63.09,63.26,170518.0,63.15,63.34,63.09,63.26,170518.0
2025-06-13 10:30:00,63.26,63.3,63.11,63.23,123086.0,63.26,63.3,63.11,63.23,123086.0
2025-06-13 11:00:00,63.24,63.26,63.11,63.19,110864.0,63.24,63.26,63.11,63.19,110864.0
2025-06-13 11:30:00,63.2,63.25,63.13,63.15,65735.0,63.2,63.25,63.13,63.15,65735.0
2025-06-13 12:00:00,63.14,63.15,63.06,63.08,54304.0,63.14,63.15,63.06,63.08,54304.0
2025-06-13 12:30:00,63.09,63.11,62.99,63.01,48049.0,63.09,63.11,62.99,63.01,48049.0
2025-06-13 13:00:00,63.01,63.01,62.91,62.92,53013.0,63.01,63.01,62.91,62.92,53013.0
2025-06-13 13:30:00,62.93,62.96,62.89,62.93,60673.0,62.93,62.96,62.89,62.93,60673.0
2025-06-13 14:00:00,62.94,62.97,62.79,62.81,55545.0,62.94,62.97,62.79,62.81,55545.0
2025-06-13 14:30:00,62.8,62.83,62.76,62.79,65147.0,62.8,62.83,62.76,62.79,65147.0
2025-06-13 15:00:00,62.79,62.79,62.68,62.7,80465.0,62.79,62.79,62.68,62.7,80465.0
2025-06-13 15:30:00,62.7,62.73,62.58,62.69,316976.0,62.7,62.73,62.58,62.69,316976.0
2025-06-16 09:30:00,63.04,63.42,62.99,63.36,233987.0,63.04,63.42,62.99,63.36,233987.0
2025-06-16 10:00:00,63.36,63.49,63.34,63.46,252487.0,63.36,63.49,63.34,63.46,252487.0
2025-06-16 10:30:00,63.46,63.55,63.34,63.35,170840.0,63.46,63.55,63.34,63.35,170840.0
2025-06-16 11:00:00,63.35,63.35,63.14,63.16,169618.0,63.35,63.35,63.14,63.16,169618.0
2025-06-16 11:30:00,63.15,63.21,63.06,63.09,106970.0,63.15,63.21,63.06,63.09,106970.0
2025-06-16 12:00:00,63.1,63.14,63.05,63.09,60496.0,63.1,63.14,63.05,63.09,60496.0
2025-06-16 12:30:00,63.09,63.11,63.04,63.05,45931.0,63.09,63.11,63.04,63.05,45931.0
2025-06-16 13:00:00,63.04,63.05,62.94,63.05,86347.0,63.04,63.05,62.94,63.05,86347.0
2025-06-16 13:30:00,63.05,63.07,62.93,62.93,49447.0,63.05,63.07,62.93,62.93,49447.0
2025-06-16 14:00:00,62.93,62.98,62.9,62.98,72874.0,62.93,62.98,62.9,62.98,72874.0
2025-06-16 14:30:00,62.98,63.0,62.93,62.98,84014.0,62.98,63.0,62.93,62.98,84014.0
2025-06-16 15:00:00,62.97,62.97,62.83,62.86,91265.0,62.97,62.97,62.83,62.86,91265.0
2025-06-16 15:30:00,62.86,62.9,62.78,62.8,356696.0,62.86,62.9,62.78,62.8,356696.0
2025-06-17 09:30:00,62.66,62.75,62.32,62.42,217958.0,62.66,62.75,62.32,62.42,217958.0
2025-06-17 10:00:00,62.42,62.43,62.26,62.38,161213.0,62.42,62.43,62.26,62.38,161213.0
2025-06-17 10:30:00,62.38,62.38,62.23,62.36,99943.0,62.38,62.38,62.23,62.36,99943.0
2025-06-17 11:00:00,62.36,62.54,62.33,62.42,128749.0,62.36,62.54,62.33,62.42,128749.0
2025-06-17 11:30:00,62.42,62.55,62.41,62.51,116854.0,62.42,62.55,62.41,62.51,116854.0
2025-06-17 12:00:00,62.51,62.55,62.45,62.5,64046.0,62.51,62.55,62.45,62.5,64046.0
2025-06-17 12:30:00,62.5,62.53,62.41,62.42,45796.0,62.5,62.53,62.41,62.42,45796.0
2025-06-17 13:00:00,62.43,62.49,62.28,62.31,56167.0,62.43,62.49,62.28,62.31,56167.0
2025-06-17 13:30:00,62.3,62.37,62.26,62.36,67199.0,62.3,62.37,62.26,62.36,67199.0
2025-06-17 14:00:00,62.35,62.35,62.25,62.29,67047.0,62.35,62.35,62.25,62.29,67047.0
2025-06-17 14:30:00,62.3,62.32,62.24,62.29,74728.0,62.3,62.32,62.24,62.29,74728.0
2025-06-17 15:00:00,62.3,62.32,62.23,62.3,109309.0,62.3,62.32,62.23,62.3,109309.0
2025-06-17 15:30:00,62.3,62.32,62.14,62.22,292385.0,62.3,62.32,62.14,62.22,292385.0
2025-06-18 09:30:00,62.38,62.4,62.06,62.07,131172.0,62.38,62.4,62.06,62.07,131172.0
2025-06-18 10:00:00,62.07,62.26,62.06,62.19,137760.0,62.07,62.26,62.06,62.19,137760.0
2025-06-18 10:30:00,62.2,62.31,62.19,62.25,68409.0,62.2,62.31,62.19,62.25,68409.0
2025-06-18 11:00:00,62.26,62.39,62.23,62.29,292288.0,62.26,62.39,62.23,62.29,292288.0
2025-06-18 11:30:00,62.29,62.32,62.12,62.13,81852.0,62.29,62.32,62.12,62.13,81852.0
2025-06-18 12:00:00,62.14,62.24,62.13,62.21,53398.0,62.14,62.24,62.13,62.21,53398.0
2025-06-18 12:30:00,62.2,62.26,62.2,62.23,24182.0,62.2,62.26,62.2,62.23,24182.0
2025-06-18 13:00:00,62.24,62.31,62.22,62.28,36148.0,62.24,62.31,62.22,62.28,36148.0
2025-06-18 13:30:00,62.28,62.32,62.23,62.26,32772.0,62.28,62.32,62.23,62.26,32772.0
2025-06-18 14:00:00,62.29,62.32,62.2,62.26,65437.0,62.29,62.32,62.2,62.26,65437.0
2025-06-18 14:30:00,62.25,62.29,62.12,62.14,48903.0,62.25,62.29,62.12,62.14,48903.0
2025-06-18 15:00:00,62.14,62.19,62.05,62.11,68353.0,62.14,62.19,62.05,62.11,68353.0
2025-06-18 15:30:00,62.09,62.21,62.08,62.11,169555.0,62.09,62.21,62.08,62.11,169555.0
2025-06-20 09:30:00,61.82,61.84,61.64,61.73,222559.0,61.82,61.84,61.64,61.73,222559.0
2025-06-20 10:00:00,61.72,61.77,61.64,61.7,174320.0,61.72,61.77,61.64,61.7,174320.0
2025-06-20 10:30:00,61.69,61.69,61.48,61.65,137377.0,61.69,61.69,61.48,61.65,137377.0
2025-06-20 11:00:00,61.65,61.73,61.55,61.56,126000.0,61.65,61.73,61.55,61.56,126000.0
2025-06-20 11:30:00,61.57,61.65,61.43,61.45,131381.0,61.57,61.65,61.43,61.45,131381.0
2025-06-20 12:00:00,61.45,61.52,61.42,61.52,42165.0,61.45,61.52,61.42,61.52,42165.0
2025-06-20 12:30:00,61.52,61.59,61.49,61.54,43878.0,61.52,61.59,61.49,61.54,43878.0
2025-06-20 13:00:00,61.54,61.59,61.54,61.55,44257.0,61.54,61.59,61.54,61.55,44257.0
2025-06-20 13:30:00,61.54,61.55,61.45,61.5,43887.0,61.54,61.55,61.45,61.5,43887.0
2025-06-20 14:00:00,61.5,61.57,61.49,61.54,78974.0,61.5,61.57,61.49,61.54,78974.0
2025-06-20 14:30:00,61.54,61.54,61.41,61.43,96579.0,61.54,61.54,61.41,61.43,96579.0
2025-06-20 15:00:00,61.43,61.45,61.31,61.32,105082.0,61.43,61.45,61.31,61.32,105082.0
2025-06-20 15:30:00,61.32,61.34,61.16,61.27,388794.0,61.32,61.34,61.16,61.27,388794.0